1. HOME >
  2. 株価時系列 >
  3. 7946 >
  4. 2021年

7946 (株)光陽社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6121,6461,5741,6465001,646
2021-12-291,6291,6291,5701,5866001,586
2021-12-281,5941,6581,5941,6171,5001,617
2021-12-271,6081,6221,5471,6091,6001,609
2021-12-241,6271,6481,6001,6362,1001,636
2021-12-231,6871,6901,6091,6271,5001,627
2021-12-221,7201,7991,6431,7096,0001,709
2021-12-211,7691,7691,7201,7352,0001,735
2021-12-201,7721,7971,7391,7693,8001,769
2021-12-171,7411,8971,7211,7728,4001,772
2021-12-161,9832,0501,7181,82125,2001,821
2021-12-151,5431,9431,5431,94325,9001,943
2021-12-141,4701,6201,4461,5434,0001,543
2021-12-131,8771,8771,4721,4729,3001,472
2021-12-101,8121,8121,6801,7176,3001,717
2021-12-091,9501,9501,8161,8522,8001,852
2021-12-081,9021,9021,7601,8903,3001,890
2021-12-071,8201,9051,8201,8623,0001,862
2021-12-062,0252,0251,8001,8503,0001,850
2021-12-032,0332,0471,8511,9055,0001,905
2021-12-022,1672,3701,9582,03622,2002,036
2021-12-012,5092,6611,8951,97752,8001,977
2021-11-302,1612,1612,1512,1616,6002,161
2021-11-291,9222,0301,7521,76115,7001,761
2021-11-262,6123,0652,0622,06279,7002,062
2021-11-252,4122,5622,3902,56256,0002,562
2021-11-242,0622,0622,0622,0628,3002,062
2021-11-221,4221,6621,4221,66210,0001,662
2021-11-191,3691,6301,3621,3629,5001,362
2021-11-181,4041,4041,3301,3692,3001,369
2021-11-171,5091,5091,4151,4152,4001,415
2021-11-161,5401,5401,4481,4481,0001,448
2021-11-15---1,580-1,580
2021-11-121,6191,6191,5401,5802,0001,580
2021-11-111,6381,6391,6381,6395001,639
2021-11-101,5801,6861,5801,6381,5001,638
2021-11-091,6371,6381,5611,5662,1001,566
2021-11-081,6581,6691,6191,6264,1001,626
2021-11-051,8801,8801,5221,61816,1001,618
2021-11-042,0402,0401,9021,9022,4001,902
2021-11-022,1012,1502,0892,0902,8002,090
2021-11-012,1832,1832,1002,1003,6002,100
2021-10-292,2552,3012,1802,2337,9002,233
2021-10-282,3202,6002,3102,35516,0002,355
2021-10-272,3892,5492,2042,25211,5002,252
2021-10-262,8303,1402,3312,34538,7002,345
2021-10-252,3302,8302,3302,83041,6002,830
2021-10-222,3912,6132,3202,33011,1002,330
2021-10-212,5712,5712,3202,3207,8002,320
2021-10-202,7812,8792,4502,62010,2002,620
2021-10-193,0303,1502,6762,67615,5002,676
2021-10-182,8403,2002,6573,12553,3003,125
2021-10-153,1303,1303,1303,1304,1003,130
2021-10-142,4762,6262,4142,62630,4002,626
2021-10-131,7562,1261,7562,12659,7002,126
2021-10-121,7931,7931,7261,7264001,726
2021-10-111,8301,8801,7131,7133,1001,713
2021-10-081,7001,7501,7001,7101,1001,710
2021-10-071,6681,6901,6501,6901,2001,690
2021-10-06---1,766-1,766
2021-10-05---1,766-1,766
2021-10-041,8091,8091,7371,7661,5001,766
2021-10-011,6371,8681,6341,84917,5001,849
2021-09-30---1,633-1,633
2021-09-29---1,633-1,633
2021-09-28---1,633-1,633
2021-09-27---1,633-1,633
2021-09-24---1,633-1,633
2021-09-221,6351,6351,6331,6332001,633
2021-09-211,6351,6351,5951,5953001,595
2021-09-17---1,518-1,518
2021-09-161,5061,5181,5061,5184001,518
2021-09-151,6731,6731,6331,6343001,634
2021-09-141,6621,6621,6621,6622001,662
2021-09-131,6221,6221,6221,6221001,622
2021-09-101,6981,6981,5021,5022001,502
2021-09-091,6621,6621,5021,5824001,582
2021-09-081,6621,6621,6621,6621001,662
2021-09-071,6691,7261,6601,7003,4001,700
2021-09-061,7911,8291,7101,71014,5001,710
2021-09-031,3501,5511,3501,5513,4001,551
2021-09-02---1,333-1,333
2021-09-01---1,333-1,333
2021-08-31---1,333-1,333
2021-08-30---1,333-1,333
2021-08-27---1,333-1,333
2021-08-26---1,333-1,333
2021-08-251,3331,3331,3031,3331,0001,333
2021-08-24---1,275-1,275
2021-08-23---1,275-1,275
2021-08-201,2351,2761,2351,2751,1001,275
2021-08-19---1,332-1,332
2021-08-18---1,332-1,332
2021-08-17---1,333-1,333
2021-08-16---1,333-1,333
2021-08-13---1,333-1,333
2021-08-121,2491,3341,2491,3336001,333
2021-08-11---1,330-1,330
2021-08-10---1,330-1,330
2021-08-06---1,330-1,330
2021-08-051,2731,3301,2731,3302001,330
2021-08-04---1,288-1,288
2021-08-03---1,288-1,288
2021-08-021,2881,2881,2881,2884001,288
2021-07-30---1,288-1,288
2021-07-291,2511,2511,2511,2511001,251
2021-07-281,2601,2601,2501,2508001,250
2021-07-271,2431,2431,2271,2273001,227
2021-07-261,2911,3151,2911,3031,5001,303
2021-07-21---1,280-1,280
2021-07-201,2301,3251,2301,2801,6001,280
2021-07-191,2831,3151,2831,3151,2001,315
2021-07-161,5901,5901,3901,4037,3001,403
2021-07-151,2571,3901,2571,39011,1001,390
2021-07-141,2221,2221,1981,1982001,198
2021-07-13---1,300-1,300
2021-07-12---1,330-1,330
2021-07-091,3491,3601,3301,3305001,330
2021-07-08---1,379-1,379
2021-07-071,3461,3791,3371,3791,0001,379
2021-07-061,3951,3951,3481,3481,1001,348
2021-07-051,3851,3851,3331,3651,5001,365
2021-07-021,3801,4051,3591,3853,8001,385
2021-07-011,3411,4001,3021,3992,7001,399
2021-06-301,3701,3701,3341,3411,9001,341
2021-06-291,3531,3741,3401,3402,2001,340
2021-06-281,3091,3891,2881,38911,4001,389
2021-06-251,4351,4431,3611,38922,2001,389
2021-06-241,6401,8311,4841,58580,8001,585
2021-06-231,5661,6401,5661,64022,5001,640
2021-06-221,0501,3401,0371,3408,9001,340
2021-06-219841,0409841,0401,3001,040
2021-06-181,0351,0501,0291,0291,0001,029
2021-06-17---1,035-1,035
2021-06-161,0191,0351,0191,0351,4001,035
2021-06-151,0141,0141,0001,0031,6001,003
2021-06-141,0451,0469851,0256,1001,025
2021-06-111,0751,0751,0611,0669001,066
2021-06-101,0881,0951,0881,0954001,095
2021-06-091,1001,1001,0881,0884001,088
2021-06-081,1001,1001,0761,1004001,100
2021-06-071,1001,1001,1001,1002001,100
2021-06-041,0851,0871,0731,0812,4001,081
2021-06-03---1,085-1,085
2021-06-021,0751,0851,0751,0851,0001,085
2021-06-011,1031,1051,1031,1052001,105
2021-05-311,1501,1501,0901,0907001,090
2021-05-281,1211,1221,1141,1222,1001,122
2021-05-271,1301,1301,1221,1222001,122
2021-05-261,1501,1501,1501,1503001,150
2021-05-251,1671,1671,1651,1652001,165
2021-05-241,1731,1731,1711,1712001,171
2021-05-211,1941,1941,1941,1942001,194
2021-05-201,1991,2021,1621,2021,0001,202
2021-05-191,1551,2411,1511,2033,1001,203
2021-05-181,1661,1661,1541,1542001,154
2021-05-171,1601,1601,1601,1601001,160
2021-05-141,1501,2291,1491,2058001,205
2021-05-131,1561,1651,1481,1482,3001,148
2021-05-121,1031,1651,1021,1651,7001,165
2021-05-111,1151,1151,1011,1011,9001,101
2021-05-101,1781,1781,1001,1203,4001,120
2021-05-071,1911,2211,1781,1781,0001,178
2021-05-061,2491,2491,1831,1911,0001,191
2021-04-301,3001,3001,2361,23611,9001,236
2021-04-281,1771,2901,1771,26511,3001,265
2021-04-271,1171,3941,1171,18247,6001,182
2021-04-261,1041,1301,0831,1022,3001,102
2021-04-231,1101,1101,0941,0991,0001,099
2021-04-221,0971,1211,0961,0964,5001,096
2021-04-211,1601,1601,1021,1165,9001,116
2021-04-201,0801,1661,0801,15534,0001,155
2021-04-191,0001,1049951,082114,1001,082
2021-04-169851,0779531,04055,7001,040
2021-04-159821,04098299524,100995
2021-04-141,0111,01599099122,200991
2021-04-139801,1009801,020108,5001,020
2021-04-1297299996097619,500976
2021-04-099471,0409391,017106,1001,017
2021-04-0896096093695081,200950
2021-04-079599609489496,600949
2021-04-0697798594096557,200965
2021-04-0598199097398013,900980
2021-04-029839939789807,700980
2021-04-019741,00097097116,700971
2021-03-319689829669688,600968
2021-03-3095599695596611,700966
2021-03-2996897595095517,300955
2021-03-2697097396196814,300968
2021-03-2597697997197411,700974
2021-03-2497598697497610,700976
2021-03-231,0071,00998298730,900987
2021-03-229341,0509331,010220,5001,010
2021-03-1993693793493652,700936
2021-03-1893694293694238,500942
2021-03-1793793893593733,300937
2021-03-169369409369399,200939
2021-03-159369389369377,400937
2021-03-1293494293494087,000940
2021-03-1193593693493458,800934
2021-03-10940943934937162,300937
2021-03-098668668668661,100866
2021-03-08---716-716
2021-03-05719719716716400716
2021-03-047357357277273,100727
2021-03-03725725725725100725
2021-03-027377377257256,100725
2021-03-01720720720720400720
2021-02-267347347207203,100720
2021-02-257207207207201,300720
2021-02-24720720720720500720
2021-02-227207207207201,700720
2021-02-19---710-710
2021-02-18713713710710700710
2021-02-177207207207202,400720
2021-02-167237307237301,500730
2021-02-15730730730730100730
2021-02-12726726721721200721
2021-02-107457557297301,200730
2021-02-097287607287609,000760
2021-02-087267277127274,000727
2021-02-05701701700700200700
2021-02-04700700700700100700
2021-02-036917116916983,300698
2021-02-02---690-690
2021-02-01---690-690
2021-01-296947026906903,600690
2021-01-286896906806865,600686
2021-01-277017026986991,500699
2021-01-267007257007115,200711
2021-01-257017047017021,500702
2021-01-227007016917012,500701
2021-01-21696706696706700706
2021-01-206977016977011,200701
2021-01-19696697696697500697
2021-01-187057056856851,800685
2021-01-156987056987051,400705
2021-01-14---698-698
2021-01-13699699698698200698
2021-01-12700700700700100700
2021-01-086947136946991,700699
2021-01-077017056946942,100694
2021-01-06700700700700300700
2021-01-05698700698700400700
2021-01-04689689689689300689

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