8617 光世証券(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	479	485	479	485	14,400	485
2023-12-28	480	482	474	479	12,000	479
2023-12-27	461	482	461	481	54,200	481
2023-12-26	473	473	458	463	53,100	463
2023-12-25	462	473	461	473	45,400	473
2023-12-22	472	480	453	459	90,200	459
2023-12-21	472	476	472	472	29,300	472
2023-12-20	485	501	480	480	64,400	480
2023-12-19	493	494	485	485	31,500	485
2023-12-18	498	498	487	494	26,600	494
2023-12-15	505	505	491	502	24,000	502
2023-12-14	516	521	497	502	34,600	502
2023-12-13	529	529	518	519	17,600	519
2023-12-12	528	532	519	530	15,600	530
2023-12-11	525	528	520	528	12,500	528
2023-12-08	528	530	513	519	29,400	519
2023-12-07	541	541	527	538	14,400	538
2023-12-06	535	543	535	540	13,900	540
2023-12-05	530	533	526	530	15,600	530
2023-12-04	520	540	520	535	21,800	535
2023-12-01	514	528	513	520	34,800	520
2023-11-30	502	514	499	513	13,300	513
2023-11-29	510	515	502	502	39,400	502
2023-11-28	524	525	511	511	25,100	511
2023-11-27	531	533	524	524	12,900	524
2023-11-24	522	532	522	531	9,800	531
2023-11-22	517	532	511	519	44,800	519
2023-11-21	531	531	516	521	13,900	521
2023-11-20	527	537	522	522	15,900	522
2023-11-17	549	551	528	534	55,400	534
2023-11-16	543	554	540	548	14,500	548
2023-11-15	544	548	538	548	25,500	548
2023-11-14	538	542	533	539	11,600	539
2023-11-13	531	541	528	540	11,700	540
2023-11-10	517	531	517	531	10,200	531
2023-11-09	513	528	510	527	30,100	527
2023-11-08	524	524	508	512	34,200	512
2023-11-07	533	537	520	525	28,100	525
2023-11-06	536	545	531	542	41,200	542
2023-11-02	516	530	513	526	40,900	526
2023-11-01	507	517	500	514	19,300	514
2023-10-31	495	503	481	500	43,100	500
2023-10-30	512	516	486	487	78,000	487
2023-10-27	495	519	495	516	32,800	516
2023-10-26	506	506	491	493	34,300	493
2023-10-25	522	522	504	506	32,900	506
2023-10-24	515	517	490	517	108,200	517
2023-10-23	573	575	516	520	208,300	520
2023-10-20	579	584	571	580	36,800	580
2023-10-19	590	593	576	579	14,100	579
2023-10-18	583	595	581	593	18,800	593
2023-10-17	585	588	568	583	25,200	583
2023-10-16	567	576	555	571	32,200	571
2023-10-13	581	587	570	572	22,500	572
2023-10-12	595	595	583	589	10,500	589
2023-10-11	608	608	591	595	24,800	595
2023-10-10	585	609	585	606	30,300	606
2023-10-06	583	586	575	578	9,800	578
2023-10-05	564	582	560	578	25,400	578
2023-10-04	570	570	551	554	30,800	554
2023-10-03	590	590	572	573	27,300	573
2023-10-02	609	619	595	595	22,800	595
2023-09-29	631	633	602	608	24,500	608
2023-09-28	649	653	632	634	24,500	634
2023-09-27	658	658	647	656	22,000	656
2023-09-26	656	667	652	663	24,500	663
2023-09-25	655	662	648	656	15,400	656
2023-09-22	663	665	649	655	20,200	655
2023-09-21	645	678	645	666	44,100	666
2023-09-20	679	679	651	651	66,700	651
2023-09-19	647	671	643	671	183,600	671
2023-09-15	643	648	642	642	44,200	642
2023-09-14	647	647	640	643	15,500	643
2023-09-13	648	648	642	646	42,000	646
2023-09-12	636	648	636	648	47,500	648
2023-09-11	631	642	626	636	25,200	636
2023-09-08	627	640	627	635	22,100	635
2023-09-07	647	647	633	634	26,400	634
2023-09-06	626	648	625	648	46,500	648
2023-09-05	630	630	617	626	30,600	626
2023-09-04	621	632	616	632	25,400	632
2023-09-01	608	621	608	620	7,300	620
2023-08-31	616	621	611	611	17,500	611
2023-08-30	603	622	594	620	35,900	620
2023-08-29	587	602	587	602	22,400	602
2023-08-28	586	591	582	586	18,700	586
2023-08-25	576	587	576	580	12,800	580
2023-08-24	578	588	578	587	14,700	587
2023-08-23	569	585	569	576	22,000	576
2023-08-22	581	582	576	578	13,900	578
2023-08-21	566	584	566	575	21,200	575
2023-08-18	565	579	560	560	60,300	560
2023-08-17	590	590	570	572	44,600	572
2023-08-16	585	593	575	592	38,700	592
2023-08-15	609	609	590	590	57,000	590
2023-08-14	617	619	603	604	24,300	604
2023-08-10	615	626	614	617	24,800	617
2023-08-09	608	617	598	617	33,900	617
2023-08-08	590	616	590	607	51,300	607
2023-08-07	591	602	585	585	49,500	585
2023-08-04	616	616	601	601	42,400	601
2023-08-03	619	629	611	618	35,500	618
2023-08-02	623	629	617	626	20,100	626
2023-08-01	632	634	624	627	13,800	627
2023-07-31	625	636	620	629	19,600	629
2023-07-28	630	642	617	619	90,600	619
2023-07-27	626	640	624	634	22,900	634
2023-07-26	637	639	626	632	49,300	632
2023-07-25	613	648	610	641	83,000	641
2023-07-24	623	630	606	614	56,100	614
2023-07-21	580	615	580	615	117,100	615
2023-07-20	598	609	570	584	108,000	584
2023-07-19	567	609	549	588	376,900	588
2023-07-18	559	566	549	565	32,600	565
2023-07-14	542	566	542	558	45,300	558
2023-07-13	560	560	538	542	41,100	542
2023-07-12	587	590	564	564	28,100	564
2023-07-11	565	586	565	586	32,300	586
2023-07-10	571	579	567	567	20,400	567
2023-07-07	552	577	552	577	41,400	577
2023-07-06	565	567	552	552	26,900	552
2023-07-05	554	569	552	565	39,000	565
2023-07-04	545	560	545	553	34,300	553
2023-07-03	540	550	536	548	10,100	548
2023-06-30	546	551	537	540	30,600	540
2023-06-29	544	555	543	551	20,800	551
2023-06-28	551	552	542	547	27,900	547
2023-06-27	541	565	541	552	34,100	552
2023-06-26	529	552	529	552	45,100	552
2023-06-23	554	564	537	537	69,200	537
2023-06-22	532	553	525	549	87,100	549
2023-06-21	510	560	510	559	107,500	559
2023-06-20	497	524	496	510	46,600	510
2023-06-19	499	570	497	506	182,300	506
2023-06-16	467	495	463	490	78,200	490
2023-06-15	434	470	430	465	90,300	465
2023-06-14	431	435	426	433	24,400	433
2023-06-13	429	434	429	429	14,200	429
2023-06-12	427	431	425	430	5,000	430
2023-06-09	428	430	421	426	19,300	426
2023-06-08	419	428	419	428	8,400	428
2023-06-07	426	434	420	420	14,800	420
2023-06-06	422	428	421	426	15,800	426
2023-06-05	419	433	419	423	16,600	423
2023-06-02	411	424	408	420	9,200	420
2023-06-01	409	414	407	411	5,400	411
2023-05-31	412	415	409	409	6,000	409
2023-05-30	422	422	411	411	18,100	411
2023-05-29	418	422	416	417	17,500	417
2023-05-26	416	424	416	417	7,100	417
2023-05-25	418	419	414	418	6,300	418
2023-05-24	428	433	417	418	17,100	418
2023-05-23	429	433	415	429	29,900	429
2023-05-22	415	426	415	421	17,900	421
2023-05-19	432	432	427	428	10,600	428
2023-05-18	422	439	422	432	28,800	432
2023-05-17	413	425	413	422	10,400	422
2023-05-16	413	423	409	415	8,800	415
2023-05-15	413	413	406	410	4,400	410
2023-05-12	409	414	405	409	7,800	409
2023-05-11	412	416	407	407	7,200	407
2023-05-10	421	421	413	414	9,600	414
2023-05-09	413	421	413	419	5,800	419
2023-05-08	408	420	407	417	16,500	417
2023-05-02	412	419	409	409	9,300	409
2023-05-01	410	415	408	411	10,200	411
2023-04-28	407	419	407	408	17,400	408
2023-04-27	410	428	407	407	44,300	407
2023-04-26	425	425	412	413	16,700	413
2023-04-25	427	428	422	426	7,900	426
2023-04-24	411	423	411	423	9,300	423
2023-04-21	416	422	413	416	22,500	416
2023-04-20	432	440	410	422	58,800	422
2023-04-19	433	435	427	433	11,600	433
2023-04-18	418	432	417	432	12,100	432
2023-04-17	418	421	414	419	15,700	419
2023-04-14	420	422	415	417	14,800	417
2023-04-13	419	419	411	418	6,700	418
2023-04-12	419	421	408	421	13,400	421
2023-04-11	421	421	411	416	9,300	416
2023-04-10	410	421	410	414	7,200	414
2023-04-07	409	411	404	404	14,900	404
2023-04-06	412	414	409	409	9,700	409
2023-04-05	417	417	412	415	11,400	415
2023-04-04	425	428	417	421	17,300	421
2023-04-03	420	428	420	425	7,300	425
2023-03-31	408	415	408	415	6,600	415
2023-03-30	409	412	407	411	9,800	411
2023-03-29	413	417	409	412	16,000	412
2023-03-28	413	425	409	413	34,500	413
2023-03-27	398	416	395	416	14,300	416
2023-03-24	384	390	383	390	3,200	390
2023-03-23	382	389	382	388	5,100	388
2023-03-22	387	387	379	382	7,200	382
2023-03-20	391	400	375	375	28,500	375
2023-03-17	392	405	388	394	12,500	394
2023-03-16	390	400	387	400	29,500	400
2023-03-15	401	417	401	411	12,500	411
2023-03-14	400	403	398	399	12,800	399
2023-03-13	411	415	398	415	36,200	415
2023-03-10	433	433	403	421	66,900	421
2023-03-09	434	437	433	434	10,000	434
2023-03-08	437	449	434	435	22,600	435
2023-03-07	414	450	414	440	67,000	440
2023-03-06	405	414	403	414	27,900	414
2023-03-03	392	401	384	400	30,900	400
2023-03-02	390	393	385	389	11,800	389
2023-03-01	383	387	383	384	6,000	384
2023-02-28	386	390	383	383	12,700	383
2023-02-27	390	393	383	383	7,300	383
2023-02-24	390	392	389	389	5,300	389
2023-02-22	388	393	385	390	17,300	390
2023-02-21	375	391	375	385	17,400	385
2023-02-20	365	376	365	374	9,000	374
2023-02-17	363	368	361	365	7,600	365
2023-02-16	367	370	363	363	22,900	363
2023-02-15	368	373	360	360	34,900	360
2023-02-14	369	369	365	366	3,200	366
2023-02-13	370	370	363	365	6,400	365
2023-02-10	364	380	364	370	16,400	370
2023-02-09	366	369	365	365	8,600	365
2023-02-08	368	368	363	366	5,400	366
2023-02-07	367	369	365	365	2,500	365
2023-02-06	368	373	363	365	14,400	365
2023-02-03	363	369	363	367	10,700	367
2023-02-02	365	369	363	363	5,400	363
2023-02-01	364	369	362	365	8,500	365
2023-01-31	364	364	360	363	16,100	363
2023-01-30	368	369	361	361	32,400	361
2023-01-27	370	370	367	367	12,300	367
2023-01-26	369	370	364	367	5,600	367
2023-01-25	371	372	364	370	6,300	370
2023-01-24	370	370	365	369	18,000	369
2023-01-23	361	367	360	365	11,600	365
2023-01-20	360	368	360	367	16,100	367
2023-01-19	365	369	363	363	6,500	363
2023-01-18	363	371	362	365	15,300	365
2023-01-17	358	363	358	362	7,500	362
2023-01-16	360	363	360	361	7,200	361
2023-01-13	356	361	355	360	12,900	360
2023-01-12	367	367	356	359	11,100	359
2023-01-11	357	363	357	363	6,400	363
2023-01-10	365	365	355	357	8,000	357
2023-01-06	353	363	353	359	2,800	359
2023-01-05	361	370	355	355	18,900	355
2023-01-04	356	360	355	359	4,900	359

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11月
日	月	火	水	木	金	土
« 10月31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