967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) |
|---|---|---|---|---|---|---|
| 2022/09/27 | 7,090.0 | 7,460.0 | 6,880.0 | 7,170.0 | 1,792.5 | 13,500 |
| 2022/09/26 | 7,590.0 | 7,590.0 | 7,020.0 | 7,160.0 | 1,790.0 | 8,800 |
| 2022/09/22 | 8,060.0 | 8,310.0 | 7,760.0 | 7,770.0 | 1,942.5 | 9,200 |
| 2022/09/21 | 8,210.0 | 9,100.0 | 7,630.0 | 7,910.0 | 1,977.5 | 64,400 |
| 2022/09/20 | 8,430.0 | 8,430.0 | 7,530.0 | 7,610.0 | 1,902.5 | 16,600 |
| 2022/09/16 | 8,900.0 | 8,900.0 | 8,260.0 | 8,350.0 | 2,087.5 | 7,800 |
| 2022/09/15 | 8,980.0 | 9,260.0 | 8,900.0 | 8,980.0 | 2,245.0 | 19,500 |
| 2022/09/14 | 9,650.0 | 10,590.0 | 9,220.0 | 9,320.0 | 2,330.0 | 66,700 |
| 2022/09/13 | 9,300.0 | 9,630.0 | 9,120.0 | 9,130.0 | 2,282.5 | 11,500 |
| 2022/09/12 | 9,690.0 | 10,200.0 | 9,400.0 | 9,560.0 | 2,390.0 | 19,400 |
| 2022/09/09 | 9,500.0 | 10,300.0 | 9,160.0 | 9,560.0 | 2,390.0 | 31,700 |
| 2022/09/08 | 9,860.0 | 9,990.0 | 9,230.0 | 9,510.0 | 2,377.5 | 23,000 |
| 2022/09/07 | 9,480.0 | 9,590.0 | 8,500.0 | 9,110.0 | 2,277.5 | 21,000 |
| 2022/09/06 | 9,340.0 | 9,680.0 | 9,110.0 | 9,180.0 | 2,295.0 | 19,800 |
| 2022/09/05 | 9,750.0 | 11,330.0 | 9,740.0 | 9,940.0 | 2,485.0 | 73,400 |
| 2022/09/02 | 8,400.0 | 10,050.0 | 7,960.0 | 10,050.0 | 2,512.5 | 65,000 |
| 2022/09/01 | 9,140.0 | 9,140.0 | 8,450.0 | 8,550.0 | 2,137.5 | 20,200 |
| 2022/08/31 | 10,100.0 | 10,440.0 | 9,060.0 | 9,140.0 | 2,285.0 | 37,800 |
| 2022/08/30 | 11,080.0 | 11,490.0 | 9,600.0 | 9,950.0 | 2,487.5 | 42,900 |
| 2022/08/29 | 11,900.0 | 12,280.0 | 10,930.0 | 11,160.0 | 2,790.0 | 45,500 |
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。
