8617 光世証券(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 394 | 398 | 350 | 381 | 64,500 | 381 |
| 2025-04-03 | 398 | 407 | 396 | 396 | 31,300 | 396 |
| 2025-04-02 | 413 | 415 | 406 | 406 | 19,100 | 406 |
| 2025-04-01 | 423 | 423 | 412 | 412 | 15,900 | 412 |
| 2025-03-31 | 436 | 436 | 411 | 416 | 146,100 | 416 |
| 2025-03-28 | 426 | 433 | 426 | 428 | 7,200 | 428 |
| 2025-03-27 | 434 | 437 | 432 | 435 | 12,900 | 435 |
| 2025-03-26 | 442 | 442 | 436 | 437 | 4,800 | 437 |
| 2025-03-25 | 442 | 443 | 433 | 434 | 8,000 | 434 |
| 2025-03-24 | 446 | 446 | 436 | 438 | 7,400 | 438 |
| 2025-03-21 | 438 | 446 | 438 | 445 | 2,500 | 445 |
| 2025-03-19 | 438 | 447 | 433 | 438 | 10,000 | 438 |
| 2025-03-18 | 449 | 449 | 427 | 438 | 28,100 | 438 |
| 2025-03-17 | 453 | 453 | 448 | 449 | 3,600 | 449 |
| 2025-03-14 | 451 | 452 | 446 | 448 | 3,200 | 448 |
| 2025-03-13 | 448 | 453 | 447 | 450 | 3,700 | 450 |
| 2025-03-12 | 445 | 469 | 444 | 444 | 13,100 | 444 |
| 2025-03-11 | 446 | 447 | 435 | 441 | 9,100 | 441 |
| 2025-03-10 | 449 | 466 | 446 | 446 | 33,200 | 446 |
| 2025-03-07 | 433 | 453 | 432 | 446 | 15,900 | 446 |
| 2025-03-06 | 431 | 443 | 430 | 435 | 15,400 | 435 |
| 2025-03-05 | 428 | 441 | 428 | 433 | 9,200 | 433 |
| 2025-03-04 | 432 | 432 | 424 | 428 | 8,400 | 428 |
| 2025-03-03 | 435 | 438 | 428 | 432 | 23,900 | 432 |
| 2025-02-28 | 437 | 445 | 431 | 434 | 12,600 | 434 |
| 2025-02-27 | 438 | 454 | 438 | 440 | 28,800 | 440 |
| 2025-02-26 | 454 | 454 | 437 | 437 | 29,900 | 437 |
| 2025-02-25 | 464 | 465 | 452 | 455 | 17,300 | 455 |
| 2025-02-21 | 479 | 480 | 461 | 470 | 40,400 | 470 |
| 2025-02-20 | 452 | 480 | 452 | 479 | 72,700 | 479 |
| 2025-02-19 | 438 | 459 | 438 | 452 | 50,200 | 452 |
| 2025-02-18 | 435 | 445 | 434 | 440 | 20,300 | 440 |
| 2025-02-17 | 436 | 445 | 427 | 427 | 34,700 | 427 |
| 2025-02-14 | 433 | 438 | 429 | 438 | 13,100 | 438 |
| 2025-02-13 | 423 | 436 | 423 | 433 | 30,700 | 433 |
| 2025-02-12 | 439 | 442 | 415 | 422 | 72,100 | 422 |
| 2025-02-10 | 435 | 441 | 430 | 439 | 22,900 | 439 |
| 2025-02-07 | 430 | 445 | 430 | 439 | 51,300 | 439 |
| 2025-02-06 | 428 | 438 | 427 | 435 | 41,900 | 435 |
| 2025-02-05 | 426 | 432 | 419 | 424 | 28,700 | 424 |
| 2025-02-04 | 415 | 428 | 415 | 427 | 26,800 | 427 |
| 2025-02-03 | 413 | 415 | 407 | 415 | 15,900 | 415 |
| 2025-01-31 | 410 | 417 | 406 | 410 | 35,800 | 410 |
| 2025-01-30 | 423 | 429 | 408 | 408 | 129,900 | 408 |
| 2025-01-29 | 427 | 429 | 418 | 422 | 43,100 | 422 |
| 2025-01-28 | 431 | 433 | 420 | 425 | 24,700 | 425 |
| 2025-01-27 | 440 | 440 | 420 | 431 | 44,800 | 431 |
| 2025-01-24 | 426 | 448 | 417 | 442 | 42,900 | 442 |
| 2025-01-23 | 414 | 436 | 412 | 426 | 74,500 | 426 |
| 2025-01-22 | 424 | 435 | 404 | 414 | 135,400 | 414 |
| 2025-01-21 | 425 | 425 | 410 | 419 | 28,700 | 419 |
| 2025-01-20 | 415 | 419 | 413 | 414 | 12,000 | 414 |
| 2025-01-17 | 406 | 413 | 403 | 412 | 14,900 | 412 |
| 2025-01-16 | 418 | 419 | 408 | 409 | 45,800 | 409 |
| 2025-01-15 | 419 | 422 | 415 | 418 | 22,700 | 418 |
| 2025-01-14 | 428 | 434 | 412 | 415 | 13,600 | 415 |
| 2025-01-10 | 424 | 432 | 424 | 426 | 3,700 | 426 |
| 2025-01-09 | 433 | 435 | 426 | 428 | 20,600 | 428 |
| 2025-01-08 | 435 | 442 | 431 | 437 | 22,800 | 437 |
| 2025-01-07 | 439 | 444 | 433 | 441 | 26,000 | 441 |
| 2025-01-06 | 437 | 447 | 437 | 439 | 12,900 | 439 |
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