8617 光世証券(株) 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
2021-12-30	500	526	500	503	20,600	503
2021-12-29	491	504	491	500	10,900	500
2021-12-28	486	487	479	487	22,100	487
2021-12-27	491	491	481	481	18,900	481
2021-12-24	497	500	492	494	17,800	494
2021-12-23	496	502	494	496	15,200	496
2021-12-22	500	507	500	500	9,000	500
2021-12-21	497	505	495	502	19,400	502
2021-12-20	508	511	487	493	29,400	493
2021-12-17	499	514	495	511	10,500	511
2021-12-16	515	515	499	501	19,900	501
2021-12-15	496	513	496	508	17,800	508
2021-12-14	510	510	498	503	15,800	503
2021-12-13	520	523	512	514	7,300	514
2021-12-10	520	522	518	518	31,600	518
2021-12-09	521	524	517	522	15,600	522
2021-12-08	539	543	516	516	44,700	516
2021-12-07	519	537	514	537	12,700	537
2021-12-06	524	528	513	520	11,500	520
2021-12-03	506	519	506	519	10,600	519
2021-12-02	502	513	494	505	12,200	505
2021-12-01	490	514	490	512	15,500	512
2021-11-30	517	519	498	500	19,400	500
2021-11-29	516	520	508	512	18,200	512
2021-11-26	540	540	520	520	16,300	520
2021-11-25	526	539	518	539	17,000	539
2021-11-24	525	527	521	521	16,400	521
2021-11-22	527	531	525	531	11,400	531
2021-11-19	543	545	529	536	16,600	536
2021-11-18	540	551	529	536	29,000	536
2021-11-17	543	545	541	541	2,100	541
2021-11-16	554	554	541	541	6,700	541
2021-11-15	550	555	550	552	6,200	552
2021-11-12	542	551	541	548	7,700	548
2021-11-11	541	545	541	542	2,200	542
2021-11-10	544	544	540	541	5,800	541
2021-11-09	542	545	542	542	3,900	542
2021-11-08	551	555	542	543	13,000	543
2021-11-05	546	552	544	550	6,100	550
2021-11-04	541	548	541	547	12,700	547
2021-11-02	545	552	540	540	16,400	540
2021-11-01	556	556	544	549	11,600	549
2021-10-29	549	555	547	548	11,600	548
2021-10-28	563	563	543	543	54,700	543
2021-10-27	580	580	564	569	10,400	569
2021-10-26	577	583	566	581	9,700	581
2021-10-25	572	587	565	567	18,400	567
2021-10-22	562	580	562	571	12,700	571
2021-10-21	572	589	562	568	28,100	568
2021-10-20	571	578	571	577	7,900	577
2021-10-19	575	577	571	571	4,100	571
2021-10-18	585	585	573	578	18,000	578
2021-10-15	573	575	570	575	12,100	575
2021-10-14	573	573	557	566	12,500	566
2021-10-13	594	594	551	565	48,100	565
2021-10-12	600	600	590	594	6,300	594
2021-10-11	588	602	588	600	8,500	600
2021-10-08	586	596	584	590	6,700	590
2021-10-07	586	587	580	583	7,500	583
2021-10-06	585	590	575	589	9,700	589
2021-10-05	590	590	566	582	13,000	582
2021-10-04	603	603	590	590	9,100	590
2021-10-01	603	611	593	595	18,700	595
2021-09-30	623	635	612	612	16,300	612
2021-09-29	617	623	613	613	16,800	613
2021-09-28	626	626	616	624	20,400	624
2021-09-27	621	634	618	621	16,200	621
2021-09-24	598	616	598	615	29,500	615
2021-09-22	604	604	591	593	20,100	593
2021-09-21	603	610	600	605	26,700	605
2021-09-17	617	626	611	626	27,300	626
2021-09-16	645	655	615	616	35,600	616
2021-09-15	659	670	637	645	34,600	645
2021-09-14	638	654	637	653	41,100	653
2021-09-13	610	632	610	630	17,700	630
2021-09-10	592	605	592	605	13,600	605
2021-09-09	597	597	588	591	5,500	591
2021-09-08	596	596	588	593	7,500	593
2021-09-07	596	598	581	589	9,800	589
2021-09-06	590	602	590	593	16,500	593
2021-09-03	579	583	573	580	11,500	580
2021-09-02	579	582	575	575	11,100	575
2021-09-01	566	579	565	577	13,000	577
2021-08-31	560	564	560	561	2,400	561
2021-08-30	562	567	560	563	3,600	563
2021-08-27	550	552	550	552	1,200	552
2021-08-26	552	556	550	553	4,100	553
2021-08-25	552	560	549	549	8,600	549
2021-08-24	548	557	548	553	9,200	553
2021-08-23	545	549	540	548	8,700	548
2021-08-20	543	543	539	539	13,600	539
2021-08-19	544	546	544	544	7,900	544
2021-08-18	545	550	539	547	10,200	547
2021-08-17	550	550	545	546	5,100	546
2021-08-16	555	555	546	546	14,300	546
2021-08-13	560	564	551	552	7,500	552
2021-08-12	564	564	554	556	6,700	556
2021-08-11	554	562	554	562	8,700	562
2021-08-10	554	557	550	550	5,100	550
2021-08-06	560	560	554	554	7,000	554
2021-08-05	553	559	552	557	4,100	557
2021-08-04	551	558	548	558	17,100	558
2021-08-03	567	569	551	551	9,700	551
2021-08-02	559	570	557	570	14,500	570
2021-07-30	567	567	552	553	12,800	553
2021-07-29	556	571	556	565	19,500	565
2021-07-28	555	560	554	557	12,800	557
2021-07-27	564	566	547	555	60,000	555
2021-07-26	596	600	582	584	11,500	584
2021-07-21	580	612	579	590	31,300	590
2021-07-20	564	577	562	574	20,900	574
2021-07-19	566	580	560	574	21,500	574
2021-07-16	562	568	562	568	13,500	568
2021-07-15	570	573	569	569	6,300	569
2021-07-14	568	575	568	571	14,700	571
2021-07-13	584	586	583	583	7,800	583
2021-07-12	582	588	573	588	11,300	588
2021-07-09	570	580	560	572	33,300	572
2021-07-08	587	587	572	572	16,100	572
2021-07-07	597	603	581	582	28,900	582
2021-07-06	606	606	599	599	4,600	599
2021-07-05	605	609	602	602	8,000	602
2021-07-02	601	606	601	606	7,600	606
2021-07-01	608	608	597	601	10,400	601
2021-06-30	617	617	599	599	23,700	599
2021-06-29	623	623	606	609	37,000	609
2021-06-28	630	630	621	623	7,000	623
2021-06-25	630	631	622	628	7,100	628
2021-06-24	629	629	615	621	8,600	621
2021-06-23	629	629	619	620	9,700	620
2021-06-22	624	629	624	629	10,000	629
2021-06-21	638	638	621	621	17,800	621
2021-06-18	646	647	640	642	4,000	642
2021-06-17	640	648	640	646	8,200	646
2021-06-16	640	652	640	652	11,400	652
2021-06-15	644	644	634	634	20,700	634
2021-06-14	654	654	642	642	4,100	642
2021-06-11	650	651	645	645	7,500	645
2021-06-10	652	655	651	654	2,900	654
2021-06-09	654	655	644	653	8,100	653
2021-06-08	650	650	641	647	6,800	647
2021-06-07	657	657	643	644	11,700	644
2021-06-04	668	668	656	656	3,300	656
2021-06-03	669	674	663	663	9,100	663
2021-06-02	653	669	651	669	8,200	669
2021-06-01	660	660	648	651	13,700	651
2021-05-31	663	669	659	661	6,600	661
2021-05-28	645	659	641	658	12,600	658
2021-05-27	651	656	638	638	17,400	638
2021-05-26	660	664	650	650	19,100	650
2021-05-25	681	681	661	661	16,800	661
2021-05-24	672	682	670	674	13,300	674
2021-05-21	675	679	667	679	14,000	679
2021-05-20	679	687	665	673	22,300	673
2021-05-19	681	689	675	677	12,900	677
2021-05-18	670	692	670	684	16,100	684
2021-05-17	674	676	656	675	22,200	675
2021-05-14	678	679	654	673	19,500	673
2021-05-13	666	689	662	666	30,000	666
2021-05-12	690	693	668	682	34,400	682
2021-05-11	712	712	686	690	15,200	690
2021-05-10	701	720	701	712	10,500	712
2021-05-07	705	717	699	701	14,000	701
2021-05-06	692	703	682	699	11,200	699
2021-04-30	688	692	680	686	9,900	686
2021-04-28	692	699	685	687	9,800	687
2021-04-27	691	705	686	686	14,600	686
2021-04-26	678	697	675	695	27,000	695
2021-04-23	700	703	683	683	22,000	683
2021-04-22	697	732	690	698	69,400	698
2021-04-21	714	714	686	689	35,200	689
2021-04-20	735	740	715	718	46,400	718
2021-04-19	784	784	739	747	48,300	747
2021-04-16	746	752	741	741	6,500	741
2021-04-15	741	758	741	745	21,200	745
2021-04-14	747	747	722	738	44,500	738
2021-04-13	759	760	746	754	7,700	754
2021-04-12	758	759	745	755	16,800	755
2021-04-09	757	771	753	753	15,600	753
2021-04-08	790	790	750	752	25,600	752
2021-04-07	780	785	779	785	8,000	785
2021-04-06	798	801	777	787	23,300	787
2021-04-05	755	792	754	792	28,100	792
2021-04-02	775	776	754	758	26,200	758
2021-04-01	788	790	757	760	31,700	760
2021-03-31	795	823	780	785	41,200	785
2021-03-30	759	803	744	803	43,900	803
2021-03-29	784	788	752	764	47,700	764
2021-03-26	800	803	766	782	61,000	782
2021-03-25	788	819	787	795	51,600	795
2021-03-24	830	835	765	777	77,400	777
2021-03-23	880	884	829	845	69,700	845
2021-03-22	898	905	863	883	99,300	883
2021-03-19	862	902	858	898	92,000	898
2021-03-18	805	865	805	863	107,900	863
2021-03-17	759	800	753	800	55,800	800
2021-03-16	730	766	713	757	79,100	757
2021-03-15	703	725	703	725	31,400	725
2021-03-12	707	707	694	703	12,400	703
2021-03-11	690	701	690	699	12,300	699
2021-03-10	705	705	688	690	24,400	690
2021-03-09	692	697	683	697	13,400	697
2021-03-08	675	687	667	685	22,300	685
2021-03-05	663	670	646	660	20,900	660
2021-03-04	664	674	657	662	12,500	662
2021-03-03	664	674	659	674	8,100	674
2021-03-02	683	686	656	660	28,500	660
2021-03-01	671	687	671	687	16,100	687
2021-02-26	692	699	666	666	22,800	666
2021-02-25	706	714	702	707	11,100	707
2021-02-24	707	708	695	701	21,400	701
2021-02-22	689	707	689	703	23,300	703
2021-02-19	701	701	680	684	12,200	684
2021-02-18	720	720	682	701	52,200	701
2021-02-17	683	718	680	705	52,900	705
2021-02-16	670	695	666	688	35,200	688
2021-02-15	674	676	663	670	30,200	670
2021-02-12	678	680	673	674	17,600	674
2021-02-10	675	675	656	672	25,000	672
2021-02-09	658	671	655	665	36,500	665
2021-02-08	639	655	639	654	32,800	654
2021-02-05	634	636	626	636	14,800	636
2021-02-04	630	640	625	628	14,500	628
2021-02-03	620	627	620	627	8,500	627
2021-02-02	618	626	614	624	14,900	624
2021-02-01	619	622	613	613	11,900	613
2021-01-29	632	634	620	625	12,800	625
2021-01-28	631	636	627	627	11,600	627
2021-01-27	639	648	632	633	20,000	633
2021-01-26	645	645	635	637	11,000	637
2021-01-25	637	644	637	639	9,800	639
2021-01-22	645	651	633	647	44,900	647
2021-01-21	715	719	636	645	204,000	645
2021-01-20	686	709	681	709	39,500	709
2021-01-19	668	682	667	677	22,900	677
2021-01-18	648	668	628	663	22,400	663
2021-01-15	680	680	643	650	46,500	650
2021-01-14	662	680	652	680	23,000	680
2021-01-13	667	669	657	662	9,800	662
2021-01-12	665	667	656	662	7,800	662
2021-01-08	648	673	648	667	14,400	667
2021-01-07	634	654	634	654	17,600	654
2021-01-06	628	640	618	627	7,600	627
2021-01-05	612	618	612	618	2,700	618
2021-01-04	630	630	616	622	2,600	622

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31