1,335円
光陽社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) |
|---|---|---|---|---|---|---|
| 2023/03/07 | 1,522.0 | 1,609.0 | 1,522.0 | 1,526.0 | 1,526.0 | 7,300 |
| 2023/03/06 | 1,561.0 | 1,576.0 | 1,522.0 | 1,522.0 | 1,522.0 | 2,000 |
| 2023/03/03 | 1,501.0 | 1,559.0 | 1,501.0 | 1,521.0 | 1,521.0 | 1,800 |
| 2023/03/02 | 1,520.0 | 1,520.0 | 1,515.0 | 1,515.0 | 1,515.0 | 900 |
| 2023/03/01 | 1,520.0 | 1,520.0 | 1,520.0 | 1,520.0 | 1,520.0 | 500 |
| 2023/02/28 | 1,563.0 | 1,563.0 | 1,515.0 | 1,529.0 | 1,529.0 | 1,900 |
| 2023/02/27 | 1,526.0 | 1,576.0 | 1,526.0 | 1,576.0 | 1,576.0 | 500 |
| 2023/02/24 | 1,520.0 | 1,526.0 | 1,520.0 | 1,526.0 | 1,526.0 | 500 |
| 2023/02/22 | 1,520.0 | 1,540.0 | 1,500.0 | 1,517.0 | 1,517.0 | 3,800 |
| 2023/02/21 | 1,545.0 | 1,595.0 | 1,541.0 | 1,560.0 | 1,560.0 | 2,300 |
| 2023/02/20 | 1,544.0 | 1,559.0 | 1,544.0 | 1,558.0 | 1,558.0 | 600 |
| 2023/02/17 | 1,574.0 | 1,580.0 | 1,540.0 | 1,540.0 | 1,540.0 | 2,500 |
| 2023/02/16 | 1,580.0 | 1,580.0 | 1,540.0 | 1,574.0 | 1,574.0 | 2,900 |
| 2023/02/15 | 1,508.0 | 1,585.0 | 1,508.0 | 1,546.0 | 1,546.0 | 5,700 |
| 2023/02/14 | 1,486.0 | 1,629.0 | 1,471.0 | 1,519.0 | 1,519.0 | 13,000 |
| 2023/02/13 | 1,558.0 | 1,918.0 | 1,500.0 | 1,500.0 | 1,500.0 | 46,100 |
| 2023/02/10 | 1,479.0 | 1,518.0 | 1,460.0 | 1,518.0 | 1,518.0 | 2,000 |
| 2023/02/09 | 1,480.0 | 1,488.0 | 1,450.0 | 1,450.0 | 1,450.0 | 1,600 |
| 2023/02/08 | 1,485.0 | 1,520.0 | 1,461.0 | 1,480.0 | 1,480.0 | 3,500 |
| 2023/02/07 | 1,470.0 | 1,470.0 | 1,470.0 | 1,470.0 | 1,470.0 | 200 |
おすすめ条件でスクリーニングされた銘柄を見る
光陽社の取引履歴を振り返りませんか？
光陽社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。
