7946 (株)光陽社 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,6701,7111,6651,6652,1001,665
2023-06-011,6791,6801,6611,6659001,665
2023-05-311,6501,6801,6451,6772,1001,677
2023-05-301,6561,6561,6311,6382,7001,638
2023-05-291,6671,6841,6401,6562,7001,656
2023-05-261,7031,7031,6501,6677,9001,667
2023-05-251,7171,7171,7021,7024,5001,702
2023-05-241,7021,7201,7021,7023,4001,702
2023-05-231,7491,7491,7001,70212,3001,702
2023-05-221,6711,7491,6701,70956,1001,709
2023-05-191,8341,9501,8101,94841,1001,948
2023-05-181,7591,8601,7251,79414,3001,794
2023-05-171,7401,7511,7201,7503,1001,750
2023-05-161,6991,7211,6991,7193,3001,719
2023-05-151,7381,7381,6671,7072,3001,707
2023-05-121,6831,7171,6831,7037001,703
2023-05-111,7341,7341,6971,6976001,697
2023-05-101,6991,7421,6991,7001,6001,700
2023-05-091,6981,6991,6661,6669001,666
2023-05-081,6751,7011,6751,6982,7001,698
2023-05-021,6701,6701,6401,6614,2001,661
2023-05-011,7741,7741,6501,6806,9001,680
2023-04-281,6931,7201,6921,7201,7001,720
2023-04-271,7131,7461,6851,6857,2001,685
2023-04-261,6731,8301,6701,73422,8001,734
2023-04-251,7601,8091,6711,67128,8001,671
2023-04-241,9902,0701,7381,800253,6001,800
2023-04-211,6301,6701,6071,6702,3001,670
2023-04-201,6071,6071,6071,6071001,607
2023-04-191,6111,6301,6031,6071,1001,607
2023-04-181,6001,6791,5631,6305,8001,630
2023-04-171,5571,5801,5301,5556,5001,555
2023-04-141,5451,5461,5311,5351,4001,535
2023-04-131,5351,5501,5351,5469001,546
2023-04-121,5491,5741,5491,5734001,573
2023-04-111,5431,5451,5431,5452001,545
2023-04-101,5351,5971,5351,5502,7001,550
2023-04-071,5521,5641,5111,5214,3001,521
2023-04-061,5441,7001,5441,58132,0001,581
2023-04-051,6211,6251,4551,47413,7001,474
2023-04-041,6511,6641,6291,6292,4001,629
2023-04-031,6591,6751,6591,6754001,675
2023-03-311,6571,6571,6301,6421,5001,642
2023-03-301,6631,7201,6571,6651,4001,665
2023-03-291,6901,6901,6501,6632,1001,663
2023-03-281,6571,6811,6341,6502,5001,650
2023-03-271,7501,7501,6571,6571,1001,657
2023-03-241,6701,6711,6681,6708001,670
2023-03-231,6701,6701,6321,6563,0001,656
2023-03-221,6541,6561,6301,6305001,630
2023-03-201,6211,6821,6211,6828001,682
2023-03-171,7131,7131,6311,6432,2001,643
2023-03-161,7001,7001,6281,6334,6001,633
2023-03-151,8001,8701,7001,70028,0001,700
2023-03-141,6301,8001,5901,76231,1001,762
2023-03-131,6501,6551,6301,6314,6001,631
2023-03-101,6391,7501,6241,67416,5001,674
2023-03-091,7061,7161,6111,6609,2001,660
2023-03-081,5661,9201,5441,67888,8001,678
2023-03-071,5221,6091,5221,5267,3001,526
2023-03-061,5611,5761,5221,5222,0001,522
2023-03-031,5011,5591,5011,5211,8001,521
2023-03-021,5201,5201,5151,5159001,515
2023-03-011,5201,5201,5201,5205001,520
2023-02-281,5631,5631,5151,5291,9001,529
2023-02-271,5261,5761,5261,5765001,576
2023-02-241,5201,5261,5201,5265001,526
2023-02-221,5201,5401,5001,5173,8001,517
2023-02-211,5451,5951,5411,5602,3001,560
2023-02-201,5441,5591,5441,5586001,558
2023-02-171,5741,5801,5401,5402,5001,540
2023-02-161,5801,5801,5401,5742,9001,574
2023-02-151,5081,5851,5081,5465,7001,546
2023-02-141,4861,6291,4711,51913,0001,519
2023-02-131,5581,9181,5001,50046,1001,500
2023-02-101,4791,5181,4601,5182,0001,518
2023-02-091,4801,4881,4501,4501,6001,450
2023-02-081,4851,5201,4611,4803,5001,480
2023-02-071,4701,4701,4701,4702001,470
2023-02-061,4511,4601,4501,4607001,460
2023-02-031,4781,4781,4441,4517001,451
2023-02-021,4431,4621,4431,4625001,462
2023-02-011,4431,4651,4431,4431,5001,443
2023-01-311,4471,4501,4411,4506001,450
2023-01-301,4551,4551,4491,4518001,451
2023-01-271,4901,4901,4481,4481,6001,448
2023-01-261,4401,5421,4401,4895,5001,489
2023-01-251,4851,4851,4201,4373,3001,437
2023-01-241,4311,5831,4311,4675,1001,467
2023-01-231,4511,4531,4381,4385001,438
2023-01-201,4501,4891,4441,4531,4001,453
2023-01-19---1,473-1,473
2023-01-181,4551,4981,4441,4738001,473
2023-01-171,4001,5561,4001,4856,1001,485
2023-01-161,4441,4891,4051,4061,8001,406
2023-01-131,5121,5121,4441,4667001,466
2023-01-121,4681,4681,4381,4521,0001,452
2023-01-111,4901,4901,4701,4708001,470
2023-01-101,4251,4601,4001,4605,8001,460
2023-01-061,4881,5421,4071,44110,3001,441
2023-01-051,7911,9891,4581,45865,8001,458
2023-01-041,3511,5911,3511,59111,8001,591

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