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) |
|---|---|---|---|---|---|---|
| 2022/12/02 | 1,589.0 | 1,629.0 | 1,589.0 | 1,594.0 | 1,594.0 | 800 |
| 2022/12/01 | 1,640.0 | 1,640.0 | 1,601.0 | 1,601.0 | 1,601.0 | 1,300 |
| 2022/11/30 | 1,586.0 | 1,630.0 | 1,586.0 | 1,607.0 | 1,607.0 | 1,500 |
| 2022/11/29 | 1,600.0 | 1,600.0 | 1,586.0 | 1,586.0 | 1,586.0 | 900 |
| 2022/11/28 | 1,602.0 | 1,602.0 | 1,556.0 | 1,601.0 | 1,601.0 | 1,600 |
| 2022/11/25 | 1,610.0 | 1,637.0 | 1,591.0 | 1,604.0 | 1,604.0 | 1,500 |
| 2022/11/24 | 1,621.0 | 1,650.0 | 1,593.0 | 1,610.0 | 1,610.0 | 2,000 |
| 2022/11/22 | 1,580.0 | 1,610.0 | 1,561.0 | 1,599.0 | 1,599.0 | 1,400 |
| 2022/11/21 | 1,530.0 | 1,580.0 | 1,522.0 | 1,580.0 | 1,580.0 | 2,100 |
| 2022/11/18 | 1,645.0 | 1,646.0 | 1,516.0 | 1,522.0 | 1,522.0 | 4,700 |
| 2022/11/17 | 1,500.0 | 1,746.0 | 1,500.0 | 1,605.0 | 1,605.0 | 32,300 |
| 2022/11/16 | 1,453.0 | 1,453.0 | 1,453.0 | 1,453.0 | 1,453.0 | 200 |
| 2022/11/15 | 1,470.0 | 1,470.0 | 1,451.0 | 1,451.0 | 1,451.0 | 400 |
| 2022/11/14 | 1,475.0 | 1,475.0 | 1,470.0 | 1,471.0 | 1,471.0 | 900 |
| 2022/11/11 | 1,520.0 | 1,531.0 | 1,450.0 | 1,515.0 | 1,515.0 | 1,800 |
| 2022/11/10 | 1,550.0 | 1,589.0 | 1,509.0 | 1,521.0 | 1,521.0 | 1,900 |
| 2022/11/09 | 1,495.0 | 1,500.0 | 1,495.0 | 1,499.0 | 1,499.0 | 1,000 |
| 2022/11/08 | 1,492.0 | 1,507.0 | 1,491.0 | 1,494.0 | 1,494.0 | 1,500 |
| 2022/11/07 | 1,432.0 | 1,519.0 | 1,432.0 | 1,513.0 | 1,513.0 | 2,500 |
| 2022/11/04 | 1,512.0 | 1,512.0 | 1,431.0 | 1,431.0 | 1,431.0 | 4,500 |
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。
