8617 光世証券(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	369	369	356	361	19,100	361
2022-12-29	346	368	346	365	12,500	365
2022-12-28	349	350	347	349	9,600	349
2022-12-27	350	351	349	350	20,200	350
2022-12-26	355	355	353	353	8,200	353
2022-12-23	359	359	352	354	9,200	354
2022-12-22	366	366	359	361	17,500	361
2022-12-21	365	367	363	365	14,000	365
2022-12-20	375	375	363	365	26,900	365
2022-12-19	377	379	375	375	5,800	375
2022-12-16	383	383	378	378	3,300	378
2022-12-15	380	391	380	388	3,600	388
2022-12-14	383	390	380	388	30,700	388
2022-12-13	378	384	375	378	15,200	378
2022-12-12	373	379	373	378	8,800	378
2022-12-09	372	376	372	376	7,500	376
2022-12-08	376	376	366	372	10,400	372
2022-12-07	372	381	372	374	13,200	374
2022-12-06	380	380	372	372	9,200	372
2022-12-05	387	394	380	382	8,600	382
2022-12-02	396	396	382	382	16,400	382
2022-12-01	405	405	395	396	9,700	396
2022-11-30	405	405	401	402	6,100	402
2022-11-29	405	405	400	405	6,800	405
2022-11-28	398	404	395	401	8,200	401
2022-11-25	394	396	390	393	5,500	393
2022-11-24	379	393	379	392	13,000	392
2022-11-22	371	379	368	379	8,800	379
2022-11-21	374	374	367	368	7,400	368
2022-11-18	374	377	372	374	4,000	374
2022-11-17	364	373	364	373	4,400	373
2022-11-16	371	374	370	370	9,600	370
2022-11-15	375	377	371	377	9,500	377
2022-11-14	364	374	364	372	8,100	372
2022-11-11	361	365	361	365	10,100	365
2022-11-10	355	358	354	357	5,300	357
2022-11-09	359	359	353	357	6,400	357
2022-11-08	356	356	351	352	17,400	352
2022-11-07	365	365	353	356	23,400	356
2022-11-04	376	376	365	365	10,900	365
2022-11-02	381	384	376	376	12,300	376
2022-11-01	373	384	366	381	25,800	381
2022-10-31	378	378	363	366	13,600	366
2022-10-28	362	384	345	378	90,900	378
2022-10-27	375	381	362	368	26,000	368
2022-10-26	367	412	364	378	202,700	378
2022-10-25	372	380	352	352	48,500	352
2022-10-24	380	380	371	372	6,300	372
2022-10-21	377	382	377	378	10,500	378
2022-10-20	380	383	377	378	12,900	378
2022-10-19	373	380	372	380	11,100	380
2022-10-18	367	378	363	376	22,800	376
2022-10-17	366	366	360	361	13,000	361
2022-10-14	364	369	361	361	14,000	361
2022-10-13	365	373	360	360	18,300	360
2022-10-12	375	375	367	370	13,900	370
2022-10-11	377	378	367	372	30,100	372
2022-10-07	384	385	376	377	19,300	377
2022-10-06	385	390	383	384	19,200	384
2022-10-05	398	398	384	388	33,800	388
2022-10-04	393	401	390	390	25,000	390
2022-10-03	399	401	391	391	18,400	391
2022-09-30	404	408	402	402	12,000	402
2022-09-29	404	416	404	412	23,500	412
2022-09-28	400	404	394	404	12,000	404
2022-09-27	397	411	396	398	14,200	398
2022-09-26	408	408	397	399	16,800	399
2022-09-22	405	426	393	407	78,700	407
2022-09-21	416	417	409	410	40,800	410
2022-09-20	424	424	414	416	21,900	416
2022-09-16	431	435	422	422	14,400	422
2022-09-15	434	437	432	434	4,800	434
2022-09-14	433	436	431	431	8,300	431
2022-09-13	435	437	433	436	14,800	436
2022-09-12	440	440	436	438	12,700	438
2022-09-09	443	445	438	439	14,800	439
2022-09-08	447	448	441	442	15,100	442
2022-09-07	445	446	444	444	5,300	444
2022-09-06	442	448	442	446	7,200	446
2022-09-05	444	448	444	447	6,000	447
2022-09-02	443	451	443	447	3,500	447
2022-09-01	445	447	442	445	5,700	445
2022-08-31	447	451	445	445	10,800	445
2022-08-30	451	451	447	451	4,900	451
2022-08-29	444	452	444	448	5,300	448
2022-08-26	450	452	450	452	6,400	452
2022-08-25	451	452	448	450	9,800	450
2022-08-24	451	452	447	451	12,600	451
2022-08-23	448	452	448	448	3,000	448
2022-08-22	449	453	449	450	3,700	450
2022-08-19	455	455	449	453	6,200	453
2022-08-18	447	452	447	452	3,100	452
2022-08-17	451	454	446	451	17,900	451
2022-08-16	457	457	453	455	3,300	455
2022-08-15	459	459	453	457	7,100	457
2022-08-12	447	458	447	455	6,700	455
2022-08-10	444	450	444	447	14,400	447
2022-08-09	452	455	449	455	2,300	455
2022-08-08	451	458	448	453	19,300	453
2022-08-05	460	462	453	456	31,000	456
2022-08-04	459	461	459	461	2,900	461
2022-08-03	459	460	450	456	10,800	456
2022-08-02	448	457	448	455	24,100	455
2022-08-01	455	459	447	450	54,000	450
2022-07-29	453	462	450	454	25,900	454
2022-07-28	455	458	454	456	9,100	456
2022-07-27	452	458	450	457	7,700	457
2022-07-26	458	458	449	452	39,300	452
2022-07-25	455	455	452	455	1,800	455
2022-07-22	468	468	454	457	20,700	457
2022-07-21	455	469	455	469	22,500	469
2022-07-20	458	463	451	463	14,400	463
2022-07-19	452	453	449	450	39,400	450
2022-07-15	453	455	451	453	17,500	453
2022-07-14	451	453	451	453	6,800	453
2022-07-13	455	455	451	452	6,300	452
2022-07-12	450	451	450	450	15,000	450
2022-07-11	451	454	450	450	9,700	450
2022-07-08	450	454	450	450	21,800	450
2022-07-07	450	459	450	450	37,000	450
2022-07-06	450	459	450	456	23,500	456
2022-07-05	458	458	451	452	5,900	452
2022-07-04	450	461	450	461	15,300	461
2022-07-01	460	462	452	452	7,500	452
2022-06-30	466	466	456	465	11,600	465
2022-06-29	457	466	453	466	12,900	466
2022-06-28	458	458	452	457	8,600	457
2022-06-27	453	454	450	453	3,300	453
2022-06-24	454	454	448	448	5,900	448
2022-06-23	453	453	446	449	11,200	449
2022-06-22	457	457	448	448	10,300	448
2022-06-21	448	455	447	453	10,600	453
2022-06-20	460	460	442	442	8,200	442
2022-06-17	450	462	448	448	13,500	448
2022-06-16	465	467	456	463	6,000	463
2022-06-15	456	466	456	463	3,000	463
2022-06-14	461	469	457	458	9,300	458
2022-06-13	470	473	456	462	14,100	462
2022-06-10	480	489	478	478	17,900	478
2022-06-09	475	493	473	487	30,800	487
2022-06-08	478	479	477	477	3,700	477
2022-06-07	483	483	473	477	2,500	477
2022-06-06	482	489	480	480	15,200	480
2022-06-03	469	483	469	482	19,100	482
2022-06-02	465	475	462	469	12,900	469
2022-06-01	454	463	454	463	5,800	463
2022-05-31	456	456	453	454	4,900	454
2022-05-30	448	456	446	456	12,100	456
2022-05-27	453	453	445	448	2,500	448
2022-05-26	448	449	441	448	9,800	448
2022-05-25	448	453	441	442	9,500	442
2022-05-24	451	454	448	448	6,200	448
2022-05-23	452	459	452	455	2,300	455
2022-05-20	457	457	447	451	12,900	451
2022-05-19	457	458	449	454	22,900	454
2022-05-18	453	466	453	459	7,400	459
2022-05-17	454	461	453	455	7,300	455
2022-05-16	456	461	452	452	5,800	452
2022-05-13	457	468	457	461	6,200	461
2022-05-12	454	464	454	463	8,600	463
2022-05-11	457	467	454	460	20,500	460
2022-05-10	461	478	461	465	12,200	465
2022-05-09	471	477	468	468	4,200	468
2022-05-06	459	470	459	470	9,300	470
2022-05-02	456	466	456	464	5,200	464
2022-04-28	464	464	460	464	8,300	464
2022-04-27	454	465	454	464	12,400	464
2022-04-26	465	465	461	462	4,200	462
2022-04-25	460	470	460	467	10,000	467
2022-04-22	462	469	460	469	8,300	469
2022-04-21	471	474	461	468	17,000	468
2022-04-20	464	469	464	467	6,900	467
2022-04-19	462	466	462	464	4,300	464
2022-04-18	465	465	461	462	2,800	462
2022-04-15	461	468	461	465	3,400	465
2022-04-14	463	466	463	464	3,500	464
2022-04-13	468	471	463	467	6,200	467
2022-04-12	468	473	463	468	6,600	468
2022-04-11	469	470	458	468	13,200	468
2022-04-08	467	471	462	466	10,100	466
2022-04-07	465	466	456	463	12,700	463
2022-04-06	471	477	470	471	4,100	471
2022-04-05	478	478	469	475	13,300	475
2022-04-04	481	485	474	476	18,800	476
2022-04-01	476	479	468	477	14,700	477
2022-03-31	491	492	481	481	11,800	481
2022-03-30	489	498	487	491	34,500	491
2022-03-29	493	497	489	497	5,700	497
2022-03-28	493	498	490	498	9,000	498
2022-03-25	494	497	490	497	7,300	497
2022-03-24	489	493	480	491	6,400	491
2022-03-23	477	491	477	491	21,100	491
2022-03-22	477	477	466	477	11,800	477
2022-03-18	480	483	478	478	8,200	478
2022-03-17	476	484	476	484	8,800	484
2022-03-16	464	478	464	472	11,500	472
2022-03-15	466	466	458	465	17,800	465
2022-03-14	455	463	452	463	18,200	463
2022-03-11	452	455	451	453	8,800	453
2022-03-10	455	467	455	460	7,400	460
2022-03-09	455	455	448	451	17,700	451
2022-03-08	461	470	449	453	33,800	453
2022-03-07	476	476	458	461	25,600	461
2022-03-04	480	481	471	477	18,200	477
2022-03-03	477	483	477	482	10,800	482
2022-03-02	473	476	471	474	9,400	474
2022-03-01	478	482	473	476	14,100	476
2022-02-28	477	482	472	481	6,900	481
2022-02-25	466	477	466	474	6,300	474
2022-02-24	473	478	459	466	28,000	466
2022-02-22	473	482	473	477	5,200	477
2022-02-21	479	482	475	476	5,200	476
2022-02-18	473	481	470	478	19,300	478
2022-02-17	474	479	473	473	5,700	473
2022-02-16	478	481	472	477	9,000	477
2022-02-15	480	480	471	473	11,000	473
2022-02-14	474	481	472	477	6,900	477
2022-02-10	483	487	476	477	22,800	477
2022-02-09	485	491	478	490	14,000	490
2022-02-08	477	482	475	480	8,400	480
2022-02-07	484	490	477	477	8,600	477
2022-02-04	478	492	478	487	6,300	487
2022-02-03	474	483	474	480	5,000	480
2022-02-02	470	480	470	480	7,100	480
2022-02-01	472	476	470	470	5,300	470
2022-01-31	471	476	471	474	4,800	474
2022-01-28	467	478	467	477	17,600	477
2022-01-27	485	490	465	467	43,300	467
2022-01-26	487	488	482	484	4,700	484
2022-01-25	489	491	483	485	14,900	485
2022-01-24	497	502	481	495	20,800	495
2022-01-21	482	495	482	495	14,000	495
2022-01-20	491	515	485	490	13,200	490
2022-01-19	499	499	492	492	18,600	492
2022-01-18	508	513	502	503	8,900	503
2022-01-17	518	518	505	505	8,000	505
2022-01-14	504	519	503	515	15,200	515
2022-01-13	506	508	500	508	10,500	508
2022-01-12	504	510	502	506	13,700	506
2022-01-11	505	505	495	499	12,300	499
2022-01-07	507	508	498	501	14,100	501
2022-01-06	506	510	504	507	15,100	507
2022-01-05	518	518	505	513	15,900	513
2022-01-04	506	518	506	515	14,700	515

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