7946 (株)光陽社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,2481,4881,2201,48829,3001,488
2022-05-181,1801,2001,1801,2001,2001,200
2022-05-171,1001,1301,0811,0815001,081
2022-05-161,0851,0851,0851,0851001,085
2022-05-13---1,083-1,083
2022-05-12---1,083-1,083
2022-05-111,0511,0831,0511,0837001,083
2022-05-101,0511,0511,0511,0512001,051
2022-05-091,1301,1301,0791,0794001,079
2022-05-061,1321,1321,1301,1305001,130
2022-05-02---1,133-1,133
2022-04-281,1331,1331,1331,1331001,133
2022-04-27---1,133-1,133
2022-04-261,1361,1361,1331,1334001,133
2022-04-251,2001,2001,1631,1634001,163
2022-04-22---1,171-1,171
2022-04-211,1801,1971,1711,1717001,171
2022-04-201,1801,1801,1801,1801001,180
2022-04-191,1711,1751,1711,1754001,175
2022-04-181,2201,2201,2201,2201001,220
2022-04-15---1,190-1,190
2022-04-141,1681,1901,1681,1903001,190
2022-04-13---1,246-1,246
2022-04-12---1,246-1,246
2022-04-111,1921,2471,1871,2464001,246
2022-04-081,1621,1921,1621,1925001,192
2022-04-071,2221,2221,2221,2223001,222
2022-04-061,2391,2991,2051,2053,0001,205
2022-04-051,2171,2171,1801,1806001,180
2022-04-041,1601,1951,1601,1954001,195
2022-04-011,1771,1771,1501,1502001,150
2022-03-311,1811,2191,1751,2141,2001,214
2022-03-301,1331,1331,1331,1331001,133
2022-03-29---1,132-1,132
2022-03-281,1611,1611,1311,1327001,132
2022-03-25---1,191-1,191
2022-03-24---1,191-1,191
2022-03-231,1891,1911,1891,1914001,191
2022-03-221,1781,1781,1681,1685001,168
2022-03-181,2541,2541,2231,2233001,223
2022-03-17---1,164-1,164
2022-03-161,1641,1641,1641,1643001,164
2022-03-15---1,183-1,183
2022-03-141,1931,1931,1631,1833001,183
2022-03-111,2401,2981,1851,1931,5001,193
2022-03-101,1851,1851,1501,1505001,150
2022-03-09---1,186-1,186
2022-03-08---1,186-1,186
2022-03-071,2161,2161,1861,1865001,186
2022-03-041,2371,2371,2351,2355001,235
2022-03-031,2711,2751,2711,2753001,275
2022-03-021,2601,2781,2251,2411,4001,241
2022-03-011,2211,2301,2211,2301,1001,230
2022-02-281,2251,2301,2251,2304001,230
2022-02-251,2351,2351,2211,2216001,221
2022-02-241,2351,2351,2341,2346001,234
2022-02-221,2581,2581,2581,2581001,258
2022-02-211,3091,3691,2801,2801,8001,280
2022-02-181,2791,2791,2791,2792001,279
2022-02-171,2381,2601,2311,2598001,259
2022-02-161,2521,2521,2521,2521001,252
2022-02-151,2511,2541,2511,2543001,254
2022-02-141,3001,3291,3001,3291,0001,329
2022-02-101,2351,3041,2351,3047001,304
2022-02-091,2341,2641,2321,2329001,232
2022-02-081,2471,3511,2311,2501,7001,250
2022-02-071,2661,2771,2471,2476001,247
2022-02-041,3201,3201,2621,2661,4001,266
2022-02-031,2971,3571,2601,3521,0001,352
2022-02-021,3211,3501,3211,3278001,327
2022-02-011,3711,5041,3111,3405,3001,340
2022-01-311,4811,5621,3621,40116,2001,401
2022-01-281,4801,4801,2251,48023,5001,480
2022-01-271,2631,2631,1801,1801,6001,180
2022-01-26---1,293-1,293
2022-01-251,3131,3151,2861,2932,4001,293
2022-01-241,4111,4211,4101,4211,3001,421
2022-01-211,4341,4341,4341,4341001,434
2022-01-20---1,486-1,486
2022-01-191,4401,4871,4401,4869001,486
2022-01-181,4601,4631,4211,4211,2001,421
2022-01-171,5001,5001,4901,4904001,490
2022-01-141,5051,5201,5021,5117001,511
2022-01-131,5301,5501,5201,5201,7001,520
2022-01-121,5551,5601,5551,5604001,560
2022-01-111,5551,5551,5551,5551001,555
2022-01-071,5291,6161,5021,5931,0001,593
2022-01-061,5851,6041,5181,5291,3001,529
2022-01-051,5901,5991,5851,5854001,585
2022-01-041,6671,6671,5831,5857001,585

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