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) |
|---|---|---|---|---|---|---|
| 2023/02/06 | 1,451.0 | 1,460.0 | 1,450.0 | 1,460.0 | 1,460.0 | 700 |
| 2023/02/03 | 1,478.0 | 1,478.0 | 1,444.0 | 1,451.0 | 1,451.0 | 700 |
| 2023/02/02 | 1,443.0 | 1,462.0 | 1,443.0 | 1,462.0 | 1,462.0 | 500 |
| 2023/02/01 | 1,443.0 | 1,465.0 | 1,443.0 | 1,443.0 | 1,443.0 | 1,500 |
| 2023/01/31 | 1,447.0 | 1,450.0 | 1,441.0 | 1,450.0 | 1,450.0 | 600 |
| 2023/01/30 | 1,455.0 | 1,455.0 | 1,449.0 | 1,451.0 | 1,451.0 | 800 |
| 2023/01/27 | 1,490.0 | 1,490.0 | 1,448.0 | 1,448.0 | 1,448.0 | 1,600 |
| 2023/01/26 | 1,440.0 | 1,542.0 | 1,440.0 | 1,489.0 | 1,489.0 | 5,500 |
| 2023/01/25 | 1,485.0 | 1,485.0 | 1,420.0 | 1,437.0 | 1,437.0 | 3,300 |
| 2023/01/24 | 1,431.0 | 1,583.0 | 1,431.0 | 1,467.0 | 1,467.0 | 5,100 |
| 2023/01/23 | 1,451.0 | 1,453.0 | 1,438.0 | 1,438.0 | 1,438.0 | 500 |
| 2023/01/20 | 1,450.0 | 1,489.0 | 1,444.0 | 1,453.0 | 1,453.0 | 1,400 |
| 2023/01/18 | 1,455.0 | 1,498.0 | 1,444.0 | 1,473.0 | 1,473.0 | 800 |
| 2023/01/17 | 1,400.0 | 1,556.0 | 1,400.0 | 1,485.0 | 1,485.0 | 6,100 |
| 2023/01/16 | 1,444.0 | 1,489.0 | 1,405.0 | 1,406.0 | 1,406.0 | 1,800 |
| 2023/01/13 | 1,512.0 | 1,512.0 | 1,444.0 | 1,466.0 | 1,466.0 | 700 |
| 2023/01/12 | 1,468.0 | 1,468.0 | 1,438.0 | 1,452.0 | 1,452.0 | 1,000 |
| 2023/01/11 | 1,490.0 | 1,490.0 | 1,470.0 | 1,470.0 | 1,470.0 | 800 |
| 2023/01/10 | 1,425.0 | 1,460.0 | 1,400.0 | 1,460.0 | 1,460.0 | 5,800 |
| 2023/01/06 | 1,488.0 | 1,542.0 | 1,407.0 | 1,441.0 | 1,441.0 | 10,300 |
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。
