7946 (株)光陽社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,401 | 1,401 | 1,356 | 1,356 | 3,000 | 1,356 |
| 2025-04-03 | 1,402 | 1,438 | 1,402 | 1,410 | 700 | 1,410 |
| 2025-04-02 | 1,422 | 1,422 | 1,420 | 1,420 | 300 | 1,420 |
| 2025-04-01 | 1,441 | 1,441 | 1,410 | 1,422 | 5,700 | 1,422 |
| 2025-03-31 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 1,442 |
| 2025-03-28 | 1,476 | 1,476 | 1,440 | 1,468 | 500 | 1,468 |
| 2025-03-27 | 1,507 | 1,507 | 1,506 | 1,506 | 200 | 1,506 |
| 2025-03-26 | 1,502 | 1,510 | 1,480 | 1,510 | 1,300 | 1,510 |
| 2025-03-25 | 1,514 | 1,514 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2025-03-24 | 1,550 | 1,593 | 1,500 | 1,540 | 14,300 | 1,540 |
| 2025-03-21 | 1,486 | 1,489 | 1,486 | 1,489 | 300 | 1,489 |
| 2025-03-19 | - | - | - | 1,480 | - | 1,480 |
| 2025-03-18 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2025-03-17 | 1,488 | 1,489 | 1,488 | 1,489 | 200 | 1,489 |
| 2025-03-14 | - | - | - | 1,489 | - | 1,489 |
| 2025-03-13 | 1,455 | 1,489 | 1,455 | 1,489 | 300 | 1,489 |
| 2025-03-12 | 1,452 | 1,464 | 1,452 | 1,464 | 200 | 1,464 |
| 2025-03-11 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 1,453 |
| 2025-03-10 | 1,455 | 1,461 | 1,455 | 1,461 | 200 | 1,461 |
| 2025-03-07 | - | - | - | 1,475 | - | 1,475 |
| 2025-03-06 | 1,475 | 1,499 | 1,475 | 1,475 | 700 | 1,475 |
| 2025-03-05 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2025-03-04 | 1,467 | 1,467 | 1,465 | 1,465 | 200 | 1,465 |
| 2025-03-03 | 1,465 | 1,481 | 1,460 | 1,480 | 600 | 1,480 |
| 2025-02-28 | 1,466 | 1,466 | 1,458 | 1,458 | 300 | 1,458 |
| 2025-02-27 | 1,465 | 1,467 | 1,465 | 1,467 | 200 | 1,467 |
| 2025-02-26 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 1,463 |
| 2025-02-25 | 1,482 | 1,490 | 1,452 | 1,463 | 500 | 1,463 |
| 2025-02-21 | - | - | - | 1,460 | - | 1,460 |
| 2025-02-20 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2025-02-19 | 1,451 | 1,465 | 1,451 | 1,465 | 500 | 1,465 |
| 2025-02-18 | 1,450 | 1,478 | 1,450 | 1,452 | 1,100 | 1,452 |
| 2025-02-17 | 1,430 | 1,432 | 1,430 | 1,432 | 200 | 1,432 |
| 2025-02-14 | - | - | - | 1,438 | - | 1,438 |
| 2025-02-13 | 1,437 | 1,439 | 1,433 | 1,438 | 1,000 | 1,438 |
| 2025-02-12 | 1,430 | 1,451 | 1,430 | 1,451 | 200 | 1,451 |
| 2025-02-10 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 1,451 |
| 2025-02-07 | 1,457 | 1,482 | 1,457 | 1,482 | 200 | 1,482 |
| 2025-02-06 | 1,487 | 1,487 | 1,487 | 1,487 | 100 | 1,487 |
| 2025-02-05 | 1,487 | 1,487 | 1,487 | 1,487 | 200 | 1,487 |
| 2025-02-04 | - | - | - | 1,499 | - | 1,499 |
| 2025-02-03 | - | - | - | 1,499 | - | 1,499 |
| 2025-01-31 | - | - | - | 1,499 | - | 1,499 |
| 2025-01-30 | 1,500 | 1,500 | 1,495 | 1,499 | 500 | 1,499 |
| 2025-01-29 | - | - | - | 1,484 | - | 1,484 |
| 2025-01-28 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | 1,484 |
| 2025-01-27 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 1,484 |
| 2025-01-24 | 1,497 | 1,498 | 1,497 | 1,498 | 200 | 1,498 |
| 2025-01-23 | 1,481 | 1,497 | 1,481 | 1,497 | 200 | 1,497 |
| 2025-01-22 | - | - | - | 1,451 | - | 1,451 |
| 2025-01-21 | - | - | - | 1,451 | - | 1,451 |
| 2025-01-20 | - | - | - | 1,451 | - | 1,451 |
| 2025-01-17 | 1,447 | 1,451 | 1,447 | 1,451 | 4,200 | 1,451 |
| 2025-01-16 | 1,425 | 1,449 | 1,425 | 1,430 | 1,700 | 1,430 |
| 2025-01-15 | - | - | - | 1,497 | - | 1,497 |
| 2025-01-14 | 1,498 | 1,498 | 1,497 | 1,497 | 200 | 1,497 |
| 2025-01-10 | - | - | - | 1,499 | - | 1,499 |
| 2025-01-09 | 1,473 | 1,499 | 1,473 | 1,499 | 300 | 1,499 |
| 2025-01-08 | 1,477 | 1,500 | 1,477 | 1,500 | 500 | 1,500 |
| 2025-01-07 | 1,495 | 1,495 | 1,480 | 1,483 | 2,800 | 1,483 |
| 2025-01-06 | 1,486 | 1,507 | 1,486 | 1,500 | 1,400 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株