1,384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) |
|---|---|---|---|---|---|---|
| 2022/07/13 | 1,383.0 | 1,383.0 | 1,316.0 | 1,316.0 | 1,316.0 | 1,600 |
| 2022/07/12 | 1,382.0 | 1,382.0 | 1,347.0 | 1,360.0 | 1,360.0 | 700 |
| 2022/07/11 | 1,351.0 | 1,387.0 | 1,304.0 | 1,384.0 | 1,384.0 | 7,300 |
| 2022/07/08 | 1,775.0 | 1,840.0 | 1,360.0 | 1,360.0 | 1,360.0 | 58,300 |
| 2022/07/07 | 1,237.0 | 1,541.0 | 1,237.0 | 1,541.0 | 1,541.0 | 19,400 |
| 2022/07/06 | 1,250.0 | 1,253.0 | 1,240.0 | 1,241.0 | 1,241.0 | 1,000 |
| 2022/07/05 | 1,246.0 | 1,336.0 | 1,246.0 | 1,270.0 | 1,270.0 | 1,300 |
| 2022/07/04 | 1,225.0 | 1,255.0 | 1,225.0 | 1,228.0 | 1,228.0 | 600 |
| 2022/07/01 | 1,321.0 | 1,321.0 | 1,285.0 | 1,285.0 | 1,285.0 | 800 |
| 2022/06/30 | 1,377.0 | 1,377.0 | 1,323.0 | 1,323.0 | 1,323.0 | 500 |
| 2022/06/29 | 1,356.0 | 1,356.0 | 1,356.0 | 1,356.0 | 1,356.0 | 100 |
| 2022/06/28 | 1,380.0 | 1,380.0 | 1,329.0 | 1,329.0 | 1,329.0 | 600 |
| 2022/06/27 | 1,290.0 | 1,400.0 | 1,290.0 | 1,380.0 | 1,380.0 | 2,000 |
| 2022/06/24 | 1,314.0 | 1,314.0 | 1,263.0 | 1,290.0 | 1,290.0 | 2,300 |
| 2022/06/23 | 1,403.0 | 1,590.0 | 1,330.0 | 1,330.0 | 1,330.0 | 16,600 |
| 2022/06/22 | 1,344.0 | 1,371.0 | 1,317.0 | 1,325.0 | 1,325.0 | 2,300 |
| 2022/06/20 | 1,288.0 | 1,360.0 | 1,288.0 | 1,344.0 | 1,344.0 | 1,600 |
| 2022/06/17 | 1,320.0 | 1,320.0 | 1,288.0 | 1,288.0 | 1,288.0 | 2,400 |
| 2022/06/15 | 1,368.0 | 1,368.0 | 1,321.0 | 1,321.0 | 1,321.0 | 1,000 |
| 2022/06/14 | 1,389.0 | 1,403.0 | 1,389.0 | 1,394.0 | 1,394.0 | 600 |
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。
