7946 (株)光陽社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,424 | 1,430 | 1,420 | 1,420 | 600 | 1,420 |
| 2024-11-20 | - | - | - | 1,414 | - | 1,414 |
| 2024-11-19 | - | - | - | 1,414 | - | 1,414 |
| 2024-11-18 | - | - | - | 1,414 | - | 1,414 |
| 2024-11-15 | - | - | - | 1,414 | - | 1,414 |
| 2024-11-14 | 1,414 | 1,414 | 1,414 | 1,414 | 100 | 1,414 |
| 2024-11-13 | 1,474 | 1,474 | 1,414 | 1,414 | 800 | 1,414 |
| 2024-11-12 | 1,470 | 1,474 | 1,470 | 1,474 | 200 | 1,474 |
| 2024-11-11 | 1,431 | 1,441 | 1,410 | 1,410 | 2,200 | 1,410 |
| 2024-11-08 | 1,407 | 1,407 | 1,407 | 1,407 | 200 | 1,407 |
| 2024-11-07 | - | - | - | 1,400 | - | 1,400 |
| 2024-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-11-05 | 1,426 | 1,426 | 1,380 | 1,426 | 6,700 | 1,426 |
| 2024-11-01 | 1,426 | 1,426 | 1,426 | 1,426 | 100 | 1,426 |
| 2024-10-31 | - | - | - | 1,446 | - | 1,446 |
| 2024-10-30 | - | - | - | 1,446 | - | 1,446 |
| 2024-10-29 | 1,424 | 1,446 | 1,424 | 1,446 | 200 | 1,446 |
| 2024-10-28 | 1,422 | 1,422 | 1,422 | 1,422 | 200 | 1,422 |
| 2024-10-25 | 1,475 | 1,475 | 1,420 | 1,420 | 1,600 | 1,420 |
| 2024-10-24 | 1,500 | 1,500 | 1,495 | 1,495 | 200 | 1,495 |
| 2024-10-23 | - | - | - | 1,507 | - | 1,507 |
| 2024-10-22 | - | - | - | 1,507 | - | 1,507 |
| 2024-10-21 | - | - | - | 1,507 | - | 1,507 |
| 2024-10-18 | - | - | - | 1,507 | - | 1,507 |
| 2024-10-17 | 1,508 | 1,508 | 1,507 | 1,507 | 400 | 1,507 |
| 2024-10-16 | - | - | - | 1,509 | - | 1,509 |
| 2024-10-15 | - | - | - | 1,509 | - | 1,509 |
| 2024-10-11 | - | - | - | 1,509 | - | 1,509 |
| 2024-10-10 | - | - | - | 1,509 | - | 1,509 |
| 2024-10-09 | - | - | - | 1,509 | - | 1,509 |
| 2024-10-08 | 1,490 | 1,509 | 1,490 | 1,509 | 200 | 1,509 |
| 2024-10-07 | 1,513 | 1,550 | 1,510 | 1,510 | 400 | 1,510 |
| 2024-10-04 | - | - | - | 1,483 | - | 1,483 |
| 2024-10-03 | - | - | - | 1,483 | - | 1,483 |
| 2024-10-02 | - | - | - | 1,483 | - | 1,483 |
| 2024-10-01 | 1,483 | 1,483 | 1,483 | 1,483 | 5,100 | 1,483 |
| 2024-09-30 | 1,460 | 1,483 | 1,460 | 1,483 | 200 | 1,483 |
| 2024-09-27 | - | - | - | 1,500 | - | 1,500 |
| 2024-09-26 | 1,509 | 1,546 | 1,500 | 1,500 | 700 | 1,500 |
| 2024-09-25 | - | - | - | 1,508 | - | 1,508 |
| 2024-09-24 | 1,554 | 1,555 | 1,500 | 1,508 | 1,300 | 1,508 |
| 2024-09-20 | 1,552 | 1,562 | 1,544 | 1,552 | 700 | 1,552 |
| 2024-09-19 | 1,550 | 1,592 | 1,550 | 1,592 | 300 | 1,592 |
| 2024-09-18 | - | - | - | 1,560 | - | 1,560 |
| 2024-09-17 | 1,601 | 1,601 | 1,560 | 1,560 | 300 | 1,560 |
| 2024-09-13 | - | - | - | 1,622 | - | 1,622 |
| 2024-09-12 | 1,607 | 1,622 | 1,607 | 1,622 | 200 | 1,622 |
| 2024-09-11 | 1,580 | 1,600 | 1,580 | 1,600 | 200 | 1,600 |
| 2024-09-10 | - | - | - | 1,625 | - | 1,625 |
| 2024-09-09 | 1,570 | 1,625 | 1,560 | 1,625 | 1,800 | 1,625 |
| 2024-09-06 | - | - | - | 1,625 | - | 1,625 |
| 2024-09-05 | - | - | - | 1,625 | - | 1,625 |
| 2024-09-04 | - | - | - | 1,625 | - | 1,625 |
| 2024-09-03 | - | - | - | 1,625 | - | 1,625 |
| 2024-09-02 | 1,623 | 1,626 | 1,609 | 1,625 | 1,300 | 1,625 |
| 2024-08-30 | - | - | - | 1,625 | - | 1,625 |
| 2024-08-29 | - | - | - | 1,625 | - | 1,625 |
| 2024-08-28 | 1,625 | 1,625 | 1,625 | 1,625 | 200 | 1,625 |
| 2024-08-27 | 1,638 | 1,638 | 1,560 | 1,625 | 1,000 | 1,625 |
| 2024-08-26 | - | - | - | 1,638 | - | 1,638 |
| 2024-08-23 | - | - | - | 1,638 | - | 1,638 |
| 2024-08-22 | 1,640 | 1,640 | 1,622 | 1,638 | 400 | 1,638 |
| 2024-08-21 | 1,614 | 1,628 | 1,614 | 1,628 | 400 | 1,628 |
| 2024-08-20 | 1,610 | 1,610 | 1,605 | 1,610 | 1,600 | 1,610 |
| 2024-08-19 | 1,601 | 1,615 | 1,601 | 1,613 | 500 | 1,613 |
| 2024-08-16 | 1,558 | 1,611 | 1,558 | 1,610 | 800 | 1,610 |
| 2024-08-15 | 1,577 | 1,598 | 1,577 | 1,598 | 600 | 1,598 |
| 2024-08-14 | 1,579 | 1,579 | 1,577 | 1,577 | 300 | 1,577 |
| 2024-08-13 | 1,484 | 1,550 | 1,484 | 1,540 | 1,200 | 1,540 |
| 2024-08-09 | 1,495 | 1,557 | 1,495 | 1,524 | 900 | 1,524 |
| 2024-08-08 | - | - | - | 1,489 | - | 1,489 |
| 2024-08-07 | 1,370 | 1,490 | 1,370 | 1,489 | 700 | 1,489 |
| 2024-08-06 | 1,300 | 1,400 | 1,300 | 1,400 | 12,300 | 1,400 |
| 2024-08-05 | 1,507 | 1,536 | 1,330 | 1,330 | 4,800 | 1,330 |
| 2024-08-02 | 1,573 | 1,573 | 1,573 | 1,573 | 5,100 | 1,573 |
| 2024-08-01 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2024-07-31 | 1,580 | 1,597 | 1,560 | 1,597 | 1,100 | 1,597 |
| 2024-07-30 | 1,572 | 1,577 | 1,571 | 1,577 | 800 | 1,577 |
| 2024-07-29 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2024-07-26 | 1,582 | 1,583 | 1,568 | 1,568 | 500 | 1,568 |
| 2024-07-25 | 1,560 | 1,582 | 1,560 | 1,582 | 200 | 1,582 |
| 2024-07-24 | - | - | - | 1,560 | - | 1,560 |
| 2024-07-23 | 1,564 | 1,585 | 1,560 | 1,560 | 1,300 | 1,560 |
| 2024-07-22 | 1,567 | 1,567 | 1,564 | 1,564 | 600 | 1,564 |
| 2024-07-19 | 1,567 | 1,567 | 1,567 | 1,567 | 200 | 1,567 |
| 2024-07-18 | 1,567 | 1,581 | 1,567 | 1,580 | 300 | 1,580 |
| 2024-07-17 | 1,583 | 1,583 | 1,580 | 1,580 | 300 | 1,580 |
| 2024-07-16 | 1,570 | 1,584 | 1,570 | 1,584 | 200 | 1,584 |
| 2024-07-12 | - | - | - | 1,568 | - | 1,568 |
| 2024-07-11 | 1,563 | 1,568 | 1,563 | 1,568 | 300 | 1,568 |
| 2024-07-10 | - | - | - | 1,596 | - | 1,596 |
| 2024-07-09 | 1,562 | 1,596 | 1,562 | 1,596 | 1,200 | 1,596 |
| 2024-07-08 | 1,566 | 1,577 | 1,566 | 1,566 | 900 | 1,566 |
| 2024-07-05 | 1,578 | 1,587 | 1,578 | 1,579 | 2,000 | 1,579 |
| 2024-07-04 | 1,566 | 1,584 | 1,566 | 1,584 | 400 | 1,584 |
| 2024-07-03 | 1,569 | 1,586 | 1,569 | 1,584 | 400 | 1,584 |
| 2024-07-02 | 1,565 | 1,574 | 1,565 | 1,574 | 200 | 1,574 |
| 2024-07-01 | 1,563 | 1,571 | 1,563 | 1,565 | 700 | 1,565 |
| 2024-06-28 | 1,563 | 1,563 | 1,563 | 1,563 | 100 | 1,563 |
| 2024-06-27 | 1,576 | 1,587 | 1,570 | 1,587 | 2,300 | 1,587 |
| 2024-06-26 | 1,573 | 1,580 | 1,573 | 1,579 | 900 | 1,579 |
| 2024-06-25 | - | - | - | 1,573 | - | 1,573 |
| 2024-06-24 | 1,575 | 1,575 | 1,573 | 1,573 | 300 | 1,573 |
| 2024-06-21 | 1,555 | 1,575 | 1,555 | 1,575 | 900 | 1,575 |
| 2024-06-20 | - | - | - | 1,569 | - | 1,569 |
| 2024-06-19 | - | - | - | 1,569 | - | 1,569 |
| 2024-06-18 | 1,561 | 1,585 | 1,561 | 1,569 | 400 | 1,569 |
| 2024-06-17 | 1,585 | 1,585 | 1,555 | 1,555 | 300 | 1,555 |
| 2024-06-14 | 1,589 | 1,591 | 1,589 | 1,589 | 400 | 1,589 |
| 2024-06-13 | 1,590 | 1,590 | 1,589 | 1,589 | 300 | 1,589 |
| 2024-06-12 | 1,568 | 1,598 | 1,567 | 1,594 | 1,800 | 1,594 |
| 2024-06-11 | 1,555 | 1,567 | 1,555 | 1,567 | 300 | 1,567 |
| 2024-06-10 | 1,547 | 1,569 | 1,547 | 1,555 | 1,300 | 1,555 |
| 2024-06-07 | 1,550 | 1,569 | 1,547 | 1,547 | 300 | 1,547 |
| 2024-06-06 | 1,535 | 1,552 | 1,535 | 1,550 | 500 | 1,550 |
| 2024-06-05 | 1,564 | 1,570 | 1,512 | 1,530 | 2,200 | 1,530 |
| 2024-06-04 | 1,554 | 1,554 | 1,513 | 1,530 | 1,000 | 1,530 |
| 2024-06-03 | 1,555 | 1,565 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2024-05-31 | 1,540 | 1,566 | 1,540 | 1,555 | 1,000 | 1,555 |
| 2024-05-30 | 1,550 | 1,565 | 1,514 | 1,555 | 3,700 | 1,555 |
| 2024-05-29 | 1,569 | 1,569 | 1,569 | 1,569 | 200 | 1,569 |
| 2024-05-28 | 1,564 | 1,564 | 1,535 | 1,550 | 2,900 | 1,550 |
| 2024-05-27 | 1,611 | 1,611 | 1,567 | 1,567 | 4,100 | 1,567 |
| 2024-05-24 | 1,536 | 1,547 | 1,535 | 1,535 | 900 | 1,535 |
| 2024-05-23 | 1,531 | 1,531 | 1,530 | 1,530 | 200 | 1,530 |
| 2024-05-22 | 1,569 | 1,569 | 1,522 | 1,535 | 2,400 | 1,535 |
| 2024-05-21 | 1,592 | 1,592 | 1,559 | 1,576 | 4,500 | 1,576 |
| 2024-05-20 | 1,551 | 1,569 | 1,466 | 1,559 | 23,700 | 1,559 |
| 2024-05-17 | 1,681 | 1,720 | 1,666 | 1,666 | 11,400 | 1,666 |
| 2024-05-16 | 1,699 | 1,699 | 1,674 | 1,694 | 2,600 | 1,694 |
| 2024-05-15 | 1,687 | 1,687 | 1,673 | 1,673 | 700 | 1,673 |
| 2024-05-14 | 1,660 | 1,697 | 1,660 | 1,688 | 300 | 1,688 |
| 2024-05-13 | 1,660 | 1,676 | 1,660 | 1,660 | 500 | 1,660 |
| 2024-05-10 | 1,670 | 1,670 | 1,660 | 1,660 | 300 | 1,660 |
| 2024-05-09 | 1,670 | 1,670 | 1,670 | 1,670 | 600 | 1,670 |
| 2024-05-08 | 1,659 | 1,699 | 1,659 | 1,670 | 500 | 1,670 |
| 2024-05-07 | 1,675 | 1,675 | 1,661 | 1,661 | 2,700 | 1,661 |
| 2024-05-02 | 1,682 | 1,685 | 1,675 | 1,675 | 2,300 | 1,675 |
| 2024-05-01 | 1,691 | 1,723 | 1,675 | 1,686 | 3,400 | 1,686 |
| 2024-04-30 | 1,718 | 1,718 | 1,690 | 1,717 | 1,200 | 1,717 |
| 2024-04-26 | 1,700 | 1,701 | 1,700 | 1,701 | 300 | 1,701 |
| 2024-04-25 | 1,690 | 1,690 | 1,681 | 1,690 | 600 | 1,690 |
| 2024-04-24 | 1,706 | 1,706 | 1,700 | 1,700 | 500 | 1,700 |
| 2024-04-23 | 1,707 | 1,723 | 1,704 | 1,723 | 1,300 | 1,723 |
| 2024-04-22 | 1,725 | 1,744 | 1,700 | 1,720 | 2,500 | 1,720 |
| 2024-04-19 | 1,705 | 1,717 | 1,700 | 1,717 | 1,400 | 1,717 |
| 2024-04-18 | 1,684 | 1,720 | 1,682 | 1,720 | 1,300 | 1,720 |
| 2024-04-17 | 1,688 | 1,708 | 1,680 | 1,700 | 2,700 | 1,700 |
| 2024-04-16 | 1,680 | 1,683 | 1,675 | 1,683 | 600 | 1,683 |
| 2024-04-15 | 1,708 | 1,708 | 1,680 | 1,680 | 500 | 1,680 |
| 2024-04-12 | 1,701 | 1,701 | 1,698 | 1,700 | 300 | 1,700 |
| 2024-04-11 | 1,700 | 1,715 | 1,668 | 1,715 | 2,900 | 1,715 |
| 2024-04-10 | 1,688 | 1,705 | 1,688 | 1,700 | 1,600 | 1,700 |
| 2024-04-09 | - | - | - | 1,680 | - | 1,680 |
| 2024-04-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,100 | 1,680 |
| 2024-04-05 | 1,651 | 1,693 | 1,650 | 1,666 | 900 | 1,666 |
| 2024-04-04 | 1,699 | 1,699 | 1,659 | 1,659 | 300 | 1,659 |
| 2024-04-03 | 1,655 | 1,679 | 1,655 | 1,675 | 1,400 | 1,675 |
| 2024-04-02 | 1,730 | 1,730 | 1,678 | 1,698 | 3,000 | 1,698 |
| 2024-04-01 | 1,732 | 1,732 | 1,729 | 1,730 | 900 | 1,730 |
| 2024-03-29 | 1,711 | 1,731 | 1,711 | 1,731 | 300 | 1,731 |
| 2024-03-28 | 1,753 | 1,781 | 1,705 | 1,747 | 3,200 | 1,747 |
| 2024-03-27 | 1,771 | 1,771 | 1,754 | 1,754 | 2,500 | 1,754 |
| 2024-03-26 | 1,792 | 1,792 | 1,756 | 1,774 | 1,700 | 1,774 |
| 2024-03-25 | 1,775 | 1,780 | 1,745 | 1,777 | 5,400 | 1,777 |
| 2024-03-22 | 1,733 | 1,750 | 1,733 | 1,740 | 2,200 | 1,740 |
| 2024-03-21 | 1,745 | 1,745 | 1,725 | 1,733 | 1,300 | 1,733 |
| 2024-03-19 | 1,714 | 1,720 | 1,703 | 1,717 | 3,400 | 1,717 |
| 2024-03-18 | 1,724 | 1,724 | 1,696 | 1,707 | 6,100 | 1,707 |
| 2024-03-15 | 1,685 | 1,697 | 1,685 | 1,697 | 1,600 | 1,697 |
| 2024-03-14 | 1,680 | 1,688 | 1,680 | 1,688 | 300 | 1,688 |
| 2024-03-13 | 1,683 | 1,690 | 1,680 | 1,680 | 1,100 | 1,680 |
| 2024-03-12 | 1,672 | 1,690 | 1,662 | 1,690 | 2,000 | 1,690 |
| 2024-03-11 | 1,711 | 1,711 | 1,668 | 1,672 | 3,100 | 1,672 |
| 2024-03-08 | 1,700 | 1,729 | 1,695 | 1,719 | 5,900 | 1,719 |
| 2024-03-07 | 1,700 | 1,700 | 1,686 | 1,686 | 1,100 | 1,686 |
| 2024-03-06 | 1,687 | 1,722 | 1,685 | 1,700 | 3,500 | 1,700 |
| 2024-03-05 | 1,680 | 1,686 | 1,656 | 1,679 | 2,100 | 1,679 |
| 2024-03-04 | 1,680 | 1,700 | 1,680 | 1,699 | 1,200 | 1,699 |
| 2024-03-01 | 1,678 | 1,678 | 1,678 | 1,678 | 500 | 1,678 |
| 2024-02-29 | 1,672 | 1,687 | 1,672 | 1,675 | 600 | 1,675 |
| 2024-02-28 | 1,686 | 1,706 | 1,682 | 1,687 | 6,100 | 1,687 |
| 2024-02-27 | 1,696 | 1,696 | 1,690 | 1,690 | 400 | 1,690 |
| 2024-02-26 | 1,698 | 1,707 | 1,690 | 1,695 | 6,400 | 1,695 |
| 2024-02-22 | 1,685 | 1,690 | 1,666 | 1,690 | 2,800 | 1,690 |
| 2024-02-21 | 1,673 | 1,686 | 1,645 | 1,686 | 800 | 1,686 |
| 2024-02-20 | 1,670 | 1,685 | 1,666 | 1,673 | 4,400 | 1,673 |
| 2024-02-19 | 1,665 | 1,688 | 1,665 | 1,675 | 3,000 | 1,675 |
| 2024-02-16 | 1,688 | 1,688 | 1,667 | 1,675 | 2,300 | 1,675 |
| 2024-02-15 | 1,681 | 1,681 | 1,659 | 1,665 | 700 | 1,665 |
| 2024-02-14 | 1,683 | 1,683 | 1,659 | 1,680 | 800 | 1,680 |
| 2024-02-13 | 1,744 | 1,744 | 1,662 | 1,683 | 9,600 | 1,683 |
| 2024-02-09 | 1,633 | 1,641 | 1,633 | 1,640 | 500 | 1,640 |
| 2024-02-08 | 1,650 | 1,650 | 1,622 | 1,635 | 1,700 | 1,635 |
| 2024-02-07 | 1,680 | 1,680 | 1,650 | 1,653 | 3,000 | 1,653 |
| 2024-02-06 | - | - | - | 1,683 | - | 1,683 |
| 2024-02-05 | 1,645 | 1,683 | 1,645 | 1,683 | 1,800 | 1,683 |
| 2024-02-02 | 1,663 | 1,692 | 1,638 | 1,654 | 5,100 | 1,654 |
| 2024-02-01 | 1,653 | 1,754 | 1,653 | 1,675 | 9,800 | 1,675 |
| 2024-01-31 | 1,650 | 1,652 | 1,650 | 1,652 | 500 | 1,652 |
| 2024-01-30 | 1,660 | 1,677 | 1,635 | 1,660 | 4,500 | 1,660 |
| 2024-01-29 | 1,650 | 1,665 | 1,650 | 1,660 | 700 | 1,660 |
| 2024-01-26 | 1,636 | 1,650 | 1,618 | 1,650 | 1,200 | 1,650 |
| 2024-01-25 | 1,636 | 1,636 | 1,636 | 1,636 | 200 | 1,636 |
| 2024-01-24 | 1,630 | 1,656 | 1,619 | 1,646 | 2,100 | 1,646 |
| 2024-01-23 | 1,604 | 1,618 | 1,604 | 1,614 | 1,300 | 1,614 |
| 2024-01-22 | 1,603 | 1,621 | 1,600 | 1,606 | 1,600 | 1,606 |
| 2024-01-19 | 1,663 | 1,663 | 1,580 | 1,603 | 6,800 | 1,603 |
| 2024-01-18 | 1,651 | 1,666 | 1,610 | 1,648 | 2,200 | 1,648 |
| 2024-01-17 | 1,699 | 1,699 | 1,651 | 1,651 | 3,100 | 1,651 |
| 2024-01-16 | 1,689 | 1,699 | 1,661 | 1,697 | 3,800 | 1,697 |
| 2024-01-15 | 1,623 | 1,700 | 1,623 | 1,698 | 10,600 | 1,698 |
| 2024-01-12 | 1,600 | 1,639 | 1,600 | 1,635 | 3,700 | 1,635 |
| 2024-01-11 | 1,655 | 1,681 | 1,558 | 1,614 | 17,200 | 1,614 |
| 2024-01-10 | 1,635 | 1,730 | 1,635 | 1,660 | 16,700 | 1,660 |
| 2024-01-09 | 1,750 | 1,764 | 1,625 | 1,641 | 36,800 | 1,641 |
| 2024-01-05 | 2,170 | 2,276 | 1,717 | 1,748 | 152,600 | 1,748 |
| 2024-01-04 | 1,781 | 2,181 | 1,742 | 2,181 | 144,600 | 2,181 |
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
