8617 光世証券(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 434 | 437 | 431 | 437 | 49,600 | 437 |
| 2024-11-21 | 422 | 438 | 422 | 433 | 39,900 | 433 |
| 2024-11-20 | 418 | 428 | 418 | 424 | 23,900 | 424 |
| 2024-11-19 | 409 | 428 | 409 | 420 | 22,600 | 420 |
| 2024-11-18 | 403 | 428 | 403 | 409 | 39,300 | 409 |
| 2024-11-15 | 422 | 422 | 401 | 401 | 37,000 | 401 |
| 2024-11-14 | 397 | 429 | 393 | 418 | 88,300 | 418 |
| 2024-11-13 | 404 | 408 | 396 | 398 | 18,600 | 398 |
| 2024-11-12 | 407 | 414 | 399 | 402 | 21,100 | 402 |
| 2024-11-11 | 421 | 421 | 401 | 407 | 19,300 | 407 |
| 2024-11-08 | 423 | 426 | 409 | 420 | 18,800 | 420 |
| 2024-11-07 | 411 | 422 | 404 | 417 | 34,800 | 417 |
| 2024-11-06 | 406 | 420 | 403 | 405 | 32,400 | 405 |
| 2024-11-05 | 407 | 413 | 404 | 404 | 18,200 | 404 |
| 2024-11-01 | 411 | 415 | 403 | 407 | 13,500 | 407 |
| 2024-10-31 | 399 | 418 | 398 | 411 | 25,400 | 411 |
| 2024-10-30 | 407 | 407 | 398 | 398 | 65,500 | 398 |
| 2024-10-29 | 410 | 419 | 407 | 407 | 67,500 | 407 |
| 2024-10-28 | 390 | 417 | 390 | 413 | 13,500 | 413 |
| 2024-10-25 | 398 | 401 | 387 | 390 | 44,800 | 390 |
| 2024-10-24 | 401 | 401 | 390 | 397 | 42,600 | 397 |
| 2024-10-23 | 407 | 407 | 398 | 400 | 32,100 | 400 |
| 2024-10-22 | 430 | 430 | 406 | 406 | 51,000 | 406 |
| 2024-10-21 | 423 | 425 | 414 | 414 | 34,900 | 414 |
| 2024-10-18 | 440 | 449 | 417 | 428 | 73,800 | 428 |
| 2024-10-17 | 424 | 448 | 424 | 448 | 31,400 | 448 |
| 2024-10-16 | 417 | 427 | 417 | 420 | 12,600 | 420 |
| 2024-10-15 | 422 | 427 | 422 | 422 | 10,800 | 422 |
| 2024-10-11 | 421 | 425 | 417 | 417 | 9,200 | 417 |
| 2024-10-10 | 422 | 423 | 417 | 418 | 26,600 | 418 |
| 2024-10-09 | 430 | 430 | 418 | 422 | 24,600 | 422 |
| 2024-10-08 | 443 | 443 | 422 | 425 | 37,800 | 425 |
| 2024-10-07 | 441 | 445 | 438 | 442 | 7,500 | 442 |
| 2024-10-04 | 435 | 442 | 435 | 439 | 11,300 | 439 |
| 2024-10-03 | 444 | 451 | 436 | 437 | 13,500 | 437 |
| 2024-10-02 | 443 | 446 | 436 | 436 | 20,800 | 436 |
| 2024-10-01 | 436 | 449 | 436 | 446 | 21,600 | 446 |
| 2024-09-30 | 425 | 439 | 425 | 435 | 19,700 | 435 |
| 2024-09-27 | 450 | 454 | 441 | 441 | 28,000 | 441 |
| 2024-09-26 | 444 | 453 | 438 | 453 | 35,600 | 453 |
| 2024-09-25 | 440 | 450 | 436 | 436 | 43,500 | 436 |
| 2024-09-24 | 464 | 470 | 440 | 441 | 50,300 | 441 |
| 2024-09-20 | 456 | 468 | 456 | 464 | 24,900 | 464 |
| 2024-09-19 | 454 | 471 | 454 | 456 | 33,500 | 456 |
| 2024-09-18 | 427 | 451 | 427 | 447 | 54,700 | 447 |
| 2024-09-17 | 441 | 442 | 419 | 422 | 51,300 | 422 |
| 2024-09-13 | 440 | 449 | 439 | 448 | 25,800 | 448 |
| 2024-09-12 | 436 | 446 | 434 | 444 | 41,200 | 444 |
| 2024-09-11 | 436 | 436 | 420 | 422 | 46,400 | 422 |
| 2024-09-10 | 435 | 436 | 427 | 435 | 15,000 | 435 |
| 2024-09-09 | 426 | 434 | 420 | 430 | 16,300 | 430 |
| 2024-09-06 | 433 | 437 | 426 | 437 | 57,500 | 437 |
| 2024-09-05 | 435 | 446 | 431 | 433 | 46,300 | 433 |
| 2024-09-04 | 456 | 456 | 431 | 435 | 169,900 | 435 |
| 2024-09-03 | 475 | 500 | 475 | 480 | 77,100 | 480 |
| 2024-09-02 | 481 | 490 | 470 | 472 | 19,100 | 472 |
| 2024-08-30 | 467 | 481 | 467 | 480 | 17,100 | 480 |
| 2024-08-29 | 465 | 470 | 465 | 465 | 6,500 | 465 |
| 2024-08-28 | 469 | 469 | 461 | 463 | 20,600 | 463 |
| 2024-08-27 | 461 | 476 | 461 | 467 | 27,800 | 467 |
| 2024-08-26 | 469 | 478 | 469 | 477 | 21,000 | 477 |
| 2024-08-23 | 461 | 467 | 459 | 461 | 14,800 | 461 |
| 2024-08-22 | 469 | 469 | 451 | 453 | 24,600 | 453 |
| 2024-08-21 | 455 | 475 | 453 | 455 | 72,800 | 455 |
| 2024-08-20 | 469 | 473 | 455 | 463 | 35,800 | 463 |
| 2024-08-19 | 470 | 480 | 445 | 445 | 42,300 | 445 |
| 2024-08-16 | 481 | 482 | 468 | 476 | 50,000 | 476 |
| 2024-08-15 | 465 | 478 | 463 | 473 | 64,700 | 473 |
| 2024-08-14 | 460 | 474 | 449 | 468 | 40,100 | 468 |
| 2024-08-13 | 436 | 464 | 436 | 464 | 31,800 | 464 |
| 2024-08-09 | 431 | 445 | 423 | 433 | 50,100 | 433 |
| 2024-08-08 | 423 | 436 | 417 | 423 | 72,700 | 423 |
| 2024-08-07 | 402 | 447 | 395 | 439 | 89,200 | 439 |
| 2024-08-06 | 406 | 422 | 383 | 395 | 149,100 | 395 |
| 2024-08-05 | 435 | 441 | 385 | 398 | 239,900 | 398 |
| 2024-08-02 | 492 | 493 | 462 | 465 | 126,700 | 465 |
| 2024-08-01 | 520 | 521 | 503 | 508 | 57,700 | 508 |
| 2024-07-31 | 517 | 524 | 514 | 521 | 48,400 | 521 |
| 2024-07-30 | 531 | 535 | 517 | 517 | 63,000 | 517 |
| 2024-07-29 | 515 | 534 | 515 | 528 | 27,000 | 528 |
| 2024-07-26 | 519 | 532 | 514 | 514 | 23,500 | 514 |
| 2024-07-25 | 514 | 539 | 514 | 519 | 53,100 | 519 |
| 2024-07-24 | 524 | 532 | 520 | 520 | 39,400 | 520 |
| 2024-07-23 | 536 | 543 | 518 | 529 | 65,100 | 529 |
| 2024-07-22 | 520 | 556 | 520 | 530 | 94,900 | 530 |
| 2024-07-19 | 623 | 628 | 519 | 521 | 507,900 | 521 |
| 2024-07-18 | 630 | 630 | 608 | 613 | 52,900 | 613 |
| 2024-07-17 | 610 | 630 | 608 | 630 | 78,600 | 630 |
| 2024-07-16 | 603 | 607 | 598 | 602 | 22,100 | 602 |
| 2024-07-12 | 581 | 610 | 581 | 601 | 38,900 | 601 |
| 2024-07-11 | 570 | 594 | 570 | 590 | 25,600 | 590 |
| 2024-07-10 | 576 | 576 | 563 | 572 | 23,100 | 572 |
| 2024-07-09 | 590 | 594 | 562 | 570 | 47,500 | 570 |
| 2024-07-08 | 599 | 599 | 586 | 593 | 17,800 | 593 |
| 2024-07-05 | 594 | 598 | 585 | 585 | 44,000 | 585 |
| 2024-07-04 | 596 | 603 | 593 | 593 | 30,800 | 593 |
| 2024-07-03 | 611 | 611 | 592 | 598 | 42,100 | 598 |
| 2024-07-02 | 598 | 607 | 594 | 603 | 33,200 | 603 |
| 2024-07-01 | 620 | 620 | 595 | 603 | 47,000 | 603 |
| 2024-06-28 | 611 | 621 | 609 | 620 | 23,700 | 620 |
| 2024-06-27 | 629 | 629 | 605 | 605 | 21,900 | 605 |
| 2024-06-26 | 612 | 628 | 608 | 627 | 19,500 | 627 |
| 2024-06-25 | 602 | 618 | 602 | 612 | 13,700 | 612 |
| 2024-06-24 | 592 | 604 | 592 | 603 | 16,200 | 603 |
| 2024-06-21 | 592 | 602 | 592 | 593 | 10,100 | 593 |
| 2024-06-20 | 598 | 599 | 582 | 592 | 34,700 | 592 |
| 2024-06-19 | 606 | 610 | 597 | 598 | 25,800 | 598 |
| 2024-06-18 | 610 | 610 | 597 | 605 | 29,400 | 605 |
| 2024-06-17 | 621 | 621 | 603 | 605 | 13,900 | 605 |
| 2024-06-14 | 606 | 631 | 605 | 623 | 32,600 | 623 |
| 2024-06-13 | 637 | 637 | 610 | 610 | 74,300 | 610 |
| 2024-06-12 | 626 | 637 | 626 | 637 | 26,900 | 637 |
| 2024-06-11 | 646 | 648 | 627 | 630 | 21,900 | 630 |
| 2024-06-10 | 629 | 647 | 629 | 647 | 13,600 | 647 |
| 2024-06-07 | 633 | 633 | 625 | 629 | 4,800 | 629 |
| 2024-06-06 | 633 | 633 | 623 | 623 | 10,900 | 623 |
| 2024-06-05 | 633 | 633 | 623 | 623 | 16,100 | 623 |
| 2024-06-04 | 641 | 650 | 635 | 642 | 34,600 | 642 |
| 2024-06-03 | 629 | 644 | 628 | 641 | 38,400 | 641 |
| 2024-05-31 | 608 | 629 | 608 | 629 | 26,100 | 629 |
| 2024-05-30 | 596 | 610 | 585 | 601 | 55,600 | 601 |
| 2024-05-29 | 630 | 633 | 595 | 596 | 72,300 | 596 |
| 2024-05-28 | 636 | 645 | 632 | 632 | 18,700 | 632 |
| 2024-05-27 | 636 | 638 | 626 | 635 | 19,300 | 635 |
| 2024-05-24 | 641 | 650 | 634 | 637 | 19,600 | 637 |
| 2024-05-23 | 668 | 668 | 648 | 651 | 34,000 | 651 |
| 2024-05-22 | 672 | 686 | 666 | 672 | 36,100 | 672 |
| 2024-05-21 | 695 | 695 | 668 | 672 | 42,300 | 672 |
| 2024-05-20 | 665 | 691 | 659 | 685 | 59,500 | 685 |
| 2024-05-17 | 642 | 661 | 629 | 661 | 26,600 | 661 |
| 2024-05-16 | 656 | 658 | 639 | 643 | 36,700 | 643 |
| 2024-05-15 | 650 | 654 | 643 | 646 | 23,000 | 646 |
| 2024-05-14 | 625 | 647 | 625 | 645 | 25,400 | 645 |
| 2024-05-13 | 640 | 640 | 626 | 626 | 19,600 | 626 |
| 2024-05-10 | 647 | 652 | 639 | 642 | 32,200 | 642 |
| 2024-05-09 | 633 | 644 | 629 | 640 | 35,600 | 640 |
| 2024-05-08 | 632 | 649 | 631 | 637 | 32,400 | 637 |
| 2024-05-07 | 620 | 647 | 617 | 642 | 63,100 | 642 |
| 2024-05-02 | 615 | 620 | 601 | 605 | 82,000 | 605 |
| 2024-05-01 | 629 | 635 | 614 | 623 | 47,800 | 623 |
| 2024-04-30 | 629 | 644 | 611 | 638 | 69,200 | 638 |
| 2024-04-26 | 633 | 640 | 624 | 624 | 91,900 | 624 |
| 2024-04-25 | 662 | 662 | 629 | 629 | 97,100 | 629 |
| 2024-04-24 | 679 | 686 | 665 | 671 | 56,800 | 671 |
| 2024-04-23 | 698 | 700 | 676 | 683 | 50,800 | 683 |
| 2024-04-22 | 675 | 702 | 669 | 695 | 185,400 | 695 |
| 2024-04-19 | 745 | 754 | 658 | 662 | 455,200 | 662 |
| 2024-04-18 | 710 | 758 | 710 | 750 | 75,200 | 750 |
| 2024-04-17 | 725 | 728 | 700 | 716 | 63,400 | 716 |
| 2024-04-16 | 738 | 764 | 718 | 719 | 89,600 | 719 |
| 2024-04-15 | 731 | 745 | 731 | 739 | 36,100 | 739 |
| 2024-04-12 | 762 | 765 | 745 | 750 | 30,500 | 750 |
| 2024-04-11 | 735 | 763 | 735 | 755 | 34,200 | 755 |
| 2024-04-10 | 733 | 758 | 731 | 750 | 42,800 | 750 |
| 2024-04-09 | 751 | 753 | 734 | 739 | 42,600 | 739 |
| 2024-04-08 | 757 | 772 | 746 | 749 | 56,100 | 749 |
| 2024-04-05 | 754 | 761 | 743 | 751 | 77,500 | 751 |
| 2024-04-04 | 778 | 789 | 763 | 777 | 59,100 | 777 |
| 2024-04-03 | 758 | 777 | 751 | 759 | 84,700 | 759 |
| 2024-04-02 | 819 | 824 | 781 | 788 | 66,700 | 788 |
| 2024-04-01 | 850 | 852 | 812 | 812 | 71,200 | 812 |
| 2024-03-29 | 831 | 848 | 814 | 835 | 35,700 | 835 |
| 2024-03-28 | 843 | 848 | 827 | 827 | 40,200 | 827 |
| 2024-03-27 | 837 | 855 | 827 | 838 | 84,000 | 838 |
| 2024-03-26 | 900 | 900 | 852 | 852 | 116,600 | 852 |
| 2024-03-25 | 905 | 930 | 893 | 900 | 163,700 | 900 |
| 2024-03-22 | 889 | 889 | 859 | 877 | 74,000 | 877 |
| 2024-03-21 | 887 | 897 | 867 | 889 | 94,000 | 889 |
| 2024-03-19 | 863 | 865 | 843 | 859 | 119,600 | 859 |
| 2024-03-18 | 824 | 880 | 821 | 866 | 162,400 | 866 |
| 2024-03-15 | 858 | 866 | 809 | 809 | 159,100 | 809 |
| 2024-03-14 | 788 | 866 | 787 | 836 | 215,100 | 836 |
| 2024-03-13 | 785 | 785 | 754 | 769 | 37,300 | 769 |
| 2024-03-12 | 750 | 771 | 745 | 770 | 49,800 | 770 |
| 2024-03-11 | 786 | 788 | 742 | 761 | 79,000 | 761 |
| 2024-03-08 | 802 | 825 | 783 | 786 | 63,800 | 786 |
| 2024-03-07 | 804 | 814 | 786 | 797 | 76,800 | 797 |
| 2024-03-06 | 758 | 782 | 747 | 782 | 64,300 | 782 |
| 2024-03-05 | 734 | 765 | 722 | 764 | 62,400 | 764 |
| 2024-03-04 | 745 | 748 | 723 | 737 | 49,400 | 737 |
| 2024-03-01 | 730 | 746 | 725 | 734 | 54,800 | 734 |
| 2024-02-29 | 727 | 730 | 710 | 719 | 47,700 | 719 |
| 2024-02-28 | 717 | 740 | 710 | 727 | 59,200 | 727 |
| 2024-02-27 | 707 | 723 | 688 | 710 | 59,600 | 710 |
| 2024-02-26 | 688 | 731 | 688 | 718 | 137,200 | 718 |
| 2024-02-22 | 653 | 670 | 642 | 668 | 54,400 | 668 |
| 2024-02-21 | 651 | 671 | 642 | 652 | 41,800 | 652 |
| 2024-02-20 | 675 | 675 | 640 | 650 | 67,200 | 650 |
| 2024-02-19 | 593 | 648 | 593 | 648 | 60,500 | 648 |
| 2024-02-16 | 573 | 594 | 573 | 585 | 29,100 | 585 |
| 2024-02-15 | 590 | 593 | 574 | 574 | 19,600 | 574 |
| 2024-02-14 | 588 | 588 | 576 | 584 | 23,700 | 584 |
| 2024-02-13 | 588 | 597 | 580 | 590 | 28,300 | 590 |
| 2024-02-09 | 577 | 585 | 571 | 580 | 15,700 | 580 |
| 2024-02-08 | 585 | 585 | 573 | 578 | 28,200 | 578 |
| 2024-02-07 | 590 | 595 | 582 | 587 | 27,900 | 587 |
| 2024-02-06 | 598 | 598 | 588 | 589 | 30,400 | 589 |
| 2024-02-05 | 597 | 609 | 596 | 601 | 31,300 | 601 |
| 2024-02-02 | 596 | 597 | 583 | 591 | 29,200 | 591 |
| 2024-02-01 | 592 | 610 | 591 | 596 | 32,300 | 596 |
| 2024-01-31 | 598 | 600 | 581 | 589 | 69,000 | 589 |
| 2024-01-30 | 610 | 619 | 596 | 602 | 103,600 | 602 |
| 2024-01-29 | 584 | 614 | 582 | 610 | 48,600 | 610 |
| 2024-01-26 | 585 | 604 | 580 | 583 | 40,700 | 583 |
| 2024-01-25 | 589 | 604 | 585 | 590 | 39,800 | 590 |
| 2024-01-24 | 593 | 597 | 579 | 588 | 61,700 | 588 |
| 2024-01-23 | 576 | 605 | 573 | 596 | 142,800 | 596 |
| 2024-01-22 | 510 | 577 | 510 | 574 | 340,900 | 574 |
| 2024-01-19 | 560 | 565 | 496 | 506 | 376,800 | 506 |
| 2024-01-18 | 525 | 560 | 525 | 548 | 100,800 | 548 |
| 2024-01-17 | 535 | 542 | 524 | 524 | 48,300 | 524 |
| 2024-01-16 | 524 | 544 | 518 | 531 | 61,500 | 531 |
| 2024-01-15 | 505 | 526 | 505 | 526 | 63,600 | 526 |
| 2024-01-12 | 529 | 529 | 500 | 505 | 72,700 | 505 |
| 2024-01-11 | 516 | 529 | 512 | 529 | 56,200 | 529 |
| 2024-01-10 | 518 | 518 | 500 | 509 | 35,000 | 509 |
| 2024-01-09 | 504 | 516 | 503 | 513 | 27,000 | 513 |
| 2024-01-05 | 488 | 505 | 481 | 497 | 41,900 | 497 |
| 2024-01-04 | 485 | 488 | 473 | 487 | 14,100 | 487 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株
