1. HOME >
  2. 株価時系列 >
  3. 7946 >
  4. 2020年

7946 (株)光陽社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30688689688689300689
2020-12-29678688678688800688
2020-12-286846846706761,900676
2020-12-25684691684684600684
2020-12-24693693683691700691
2020-12-236746866746861,000686
2020-12-226876876816812,900681
2020-12-216856856816821,200682
2020-12-18688688688688200688
2020-12-17686686686686300686
2020-12-167007006796823,900682
2020-12-157007017007002,300700
2020-12-14699712699712900712
2020-12-11700711700711600711
2020-12-10698698698698100698
2020-12-09699699699699400699
2020-12-08---713-713
2020-12-077107137057131,500713
2020-12-04714714699699800699
2020-12-03704714704714600714
2020-12-026957026956983,700698
2020-12-01696696696696400696
2020-11-30695700692700400700
2020-11-27---702-702
2020-11-26690702690702400702
2020-11-25---699-699
2020-11-247007006906991,600699
2020-11-20685698684698900698
2020-11-19685695685695500695
2020-11-186937006907004,100700
2020-11-17683683682682200682
2020-11-166926926906901,500690
2020-11-136947006947005,400700
2020-11-12694694694694100694
2020-11-116746956706959,300695
2020-11-106706946706943,000694
2020-11-09671671671671200671
2020-11-066676766676712,400671
2020-11-056706836706832,200683
2020-11-04669670669670600670
2020-11-02---669-669
2020-10-30671671669669600669
2020-10-296776866776861,600686
2020-10-286856876856871,600687
2020-10-27---666-666
2020-10-26659666659666900666
2020-10-236556566416562,400656
2020-10-226566576556551,100655
2020-10-21662662656656600656
2020-10-206816846726722,000672
2020-10-19674674671671800671
2020-10-16671671671671300671
2020-10-15---688-688
2020-10-146696956696882,900688
2020-10-13664664664664700664
2020-10-12662662662662300662
2020-10-096696696666681,200668
2020-10-08666669666669300669
2020-10-07---669-669
2020-10-06660669660669200669
2020-10-05---657-657
2020-10-02657657656657300657
2020-09-30657657655655900655
2020-09-29652670652670500670
2020-09-286616636496611,900661
2020-09-256626676616611,600661
2020-09-246856856756751,000675
2020-09-23661678661678600678
2020-09-186856856616611,400661
2020-09-17678687678678900678
2020-09-166896906786781,200678
2020-09-156866896866891,000689
2020-09-146876906766872,400687
2020-09-11675679675679500679
2020-09-10670670670670300670
2020-09-09668668668668400668
2020-09-08663663663663700663
2020-09-07---672-672
2020-09-046726806726721,500672
2020-09-036786786706761,300676
2020-09-02683693683693200693
2020-09-01683683683683100683
2020-08-31---693-693
2020-08-286906936756931,300693
2020-08-27664680664680700680
2020-08-26---674-674
2020-08-25---674-674
2020-08-246606776496743,300674
2020-08-21651651650650600650
2020-08-20---649-649
2020-08-19649649649649100649
2020-08-18---659-659
2020-08-17659659659659100659
2020-08-14655655655655200655
2020-08-13666666655655600655
2020-08-12---663-663
2020-08-11699699663663200663
2020-08-076426706416701,600670
2020-08-06---626-626
2020-08-05626626626626100626
2020-08-04645645645645400645
2020-08-03619635619635200635
2020-07-316386386296291,300629
2020-07-30---645-645
2020-07-296506506356451,800645
2020-07-28651651650650600650
2020-07-276846846486481,100648
2020-07-22642669642669900669
2020-07-21642642642642100642
2020-07-20651651638638600638
2020-07-17660660653653400653
2020-07-16670670660660700660
2020-07-15670680670680200680
2020-07-146716716666661,300666
2020-07-13652652651651200651
2020-07-106836846536531,900653
2020-07-09683683683683300683
2020-07-08685685683683300683
2020-07-07---695-695
2020-07-06---695-695
2020-07-036907016906954,000695
2020-07-027047046986982,300698
2020-07-01714714707707800707
2020-06-30716716716716200716
2020-06-297207307207202,900720
2020-06-267147277147262,000726
2020-06-257137157127132,100713
2020-06-247197197127121,700712
2020-06-237107207057137,000713
2020-06-22703711703711700711
2020-06-197047137047131,500713
2020-06-18694694693693200693
2020-06-17703704703704400704
2020-06-166997076997031,700703
2020-06-157027036806937,200693
2020-06-126867036807033,800703
2020-06-117047046937013,000701
2020-06-106947036947012,600701
2020-06-096856906856901,200690
2020-06-086876906786903,500690
2020-06-056686806686717,400671
2020-06-04687688687688200688
2020-06-037027036836832,700683
2020-06-026707006707002,300700
2020-06-016886886706703,000670
2020-05-297147146856883,800688
2020-05-287177197007003,800700
2020-05-276907206907059,900705
2020-05-266996996806802,100680
2020-05-256907076906916,500691
2020-05-226526806526804,000680
2020-05-216546606526551,000655
2020-05-206706706516511,500651
2020-05-19669670660660900660
2020-05-186646676576643,700664
2020-05-156456566456541,400654
2020-05-14656656645645600645
2020-05-136406576406561,800656
2020-05-12641649641643900643
2020-05-116456456406451,400645
2020-05-08639639638638400638
2020-05-07629630629630600630
2020-05-016376376326353,000635
2020-04-306286506286502,900650
2020-04-286306326306321,700632
2020-04-276266366236362,200636
2020-04-246606606446441,900644
2020-04-23635650635650600650
2020-04-22633634633634900634
2020-04-216386666386396,100639
2020-04-206306406296352,400635
2020-04-176336406336401,700640
2020-04-16630631620631900631
2020-04-156506516386381,200638
2020-04-146286456286451,000645
2020-04-136206296206293,200629
2020-04-106236336216211,800621
2020-04-09---623-623
2020-04-086226236226231,000623
2020-04-076166276066221,600622
2020-04-066166466056462,800646
2020-04-03637637625625700625
2020-04-02656656656656100656
2020-04-01652652642642200642
2020-03-316536546406523,000652
2020-03-306606606196464,000646
2020-03-277037056576602,500660
2020-03-26703703703703600703
2020-03-257097096796834,200683
2020-03-246926926706793,500679
2020-03-236326326006322,800632
2020-03-19634634634634200634
2020-03-18633633633633100633
2020-03-176236706236451,800645
2020-03-166456556356401,200640
2020-03-1367567762465510,000655
2020-03-126846996766994,500699
2020-03-116976986836841,700684
2020-03-106856996776974,400697
2020-03-0970271968168116,800681
2020-03-067057217017041,700704
2020-03-057177307177184,700718
2020-03-047017467017177,600717
2020-03-037657677307302,200730
2020-03-027017626977625,000762
2020-02-2870773070470411,100704
2020-02-278078077607676,900767
2020-02-268268328058055,900805
2020-02-258388508228386,200838
2020-02-219199198808884,600888
2020-02-208679238679233,800923
2020-02-198638748558701,600870
2020-02-188418788358705,300870
2020-02-178678678398434,300843
2020-02-148838838668775,100877
2020-02-139029098818938,000893
2020-02-129199219129123,400912
2020-02-1093593687491824,900918
2020-02-0799699995395715,500957
2020-02-061,0111,02996999211,400992
2020-02-059991,0239991,0024,5001,002
2020-02-041,0181,0309841,00012,2001,000
2020-02-031,0241,0399601,02031,1001,020
2020-01-311,0301,1201,0301,08473,3001,084
2020-01-301,0901,09994097044,900970
2020-01-291,2001,2001,1161,12011,7001,120
2020-01-281,1181,1461,0861,11016,4001,110
2020-01-271,1691,2201,0891,13658,0001,136
2020-01-241,0501,2991,0501,220200,4001,220
2020-01-231,0421,0439991,00120,7001,001
2020-01-221,0591,0881,0311,06312,9001,063
2020-01-211,1561,1841,0331,06672,3001,066
2020-01-209811,0969811,09676,9001,096
2020-01-1792997592094617,800946
2020-01-1699099091191461,900914
2020-01-158701,0158701,01555,3001,015
2020-01-148469008468657,000865
2020-01-108408478378453,700845
2020-01-09831837829837700837
2020-01-088288348208242,700824
2020-01-078218278168235,100823
2020-01-068228248118135,400813

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