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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
