972円
光・彩の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/05/23 | 5,900.0 | 6,130.0 | 5,830.0 | 5,830.0 | 1,457.5 | 6,100 |
| 2023/05/22 | 5,680.0 | 5,890.0 | 5,680.0 | 5,840.0 | 1,460.0 | 1,900 |
| 2023/05/19 | 5,740.0 | 5,750.0 | 5,680.0 | 5,700.0 | 1,425.0 | 1,000 |
| 2023/05/18 | 5,790.0 | 5,890.0 | 5,710.0 | 5,740.0 | 1,435.0 | 1,100 |
| 2023/05/17 | 5,850.0 | 5,890.0 | 5,770.0 | 5,880.0 | 1,470.0 | 2,000 |
| 2023/05/16 | 5,820.0 | 5,860.0 | 5,760.0 | 5,800.0 | 1,450.0 | 900 |
| 2023/05/15 | 5,900.0 | 5,950.0 | 5,810.0 | 5,900.0 | 1,475.0 | 2,100 |
| 2023/05/12 | 5,800.0 | 5,920.0 | 5,690.0 | 5,900.0 | 1,475.0 | 5,200 |
| 2023/05/11 | 5,850.0 | 5,870.0 | 5,770.0 | 5,770.0 | 1,442.5 | 1,500 |
| 2023/05/10 | 5,830.0 | 5,870.0 | 5,760.0 | 5,850.0 | 1,462.5 | 2,200 |
| 2023/05/09 | 6,170.0 | 6,170.0 | 5,900.0 | 5,900.0 | 1,475.0 | 5,700 |
| 2023/05/08 | 6,060.0 | 6,230.0 | 5,960.0 | 6,100.0 | 1,525.0 | 4,400 |
| 2023/05/02 | 6,890.0 | 6,940.0 | 6,110.0 | 6,110.0 | 1,527.5 | 49,500 |
| 2023/05/01 | 5,990.0 | 6,390.0 | 5,870.0 | 6,390.0 | 1,597.5 | 23,500 |
| 2023/04/28 | 5,620.0 | 5,650.0 | 5,390.0 | 5,390.0 | 1,347.5 | 3,500 |
| 2023/04/27 | 5,860.0 | 5,860.0 | 5,550.0 | 5,600.0 | 1,400.0 | 3,300 |
| 2023/04/26 | 6,050.0 | 6,050.0 | 5,850.0 | 5,850.0 | 1,462.5 | 4,300 |
| 2023/04/25 | 6,040.0 | 6,060.0 | 5,930.0 | 6,050.0 | 1,512.5 | 2,200 |
| 2023/04/24 | 6,110.0 | 6,240.0 | 6,060.0 | 6,140.0 | 1,535.0 | 4,300 |
| 2023/04/21 | 6,230.0 | 6,230.0 | 5,950.0 | 6,010.0 | 1,502.5 | 9,500 |
おすすめ条件でスクリーニングされた銘柄を見る
光・彩の取引履歴を振り返りませんか？
光・彩の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
