1,518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) |
|---|---|---|---|---|---|---|
| 2021/05/17 | 1,160.0 | 1,160.0 | 1,160.0 | 1,160.0 | 1,160.0 | 100 |
| 2021/05/14 | 1,150.0 | 1,229.0 | 1,149.0 | 1,205.0 | 1,205.0 | 800 |
| 2021/05/13 | 1,156.0 | 1,165.0 | 1,148.0 | 1,148.0 | 1,148.0 | 2,300 |
| 2021/05/12 | 1,103.0 | 1,165.0 | 1,102.0 | 1,165.0 | 1,165.0 | 1,700 |
| 2021/05/11 | 1,115.0 | 1,115.0 | 1,101.0 | 1,101.0 | 1,101.0 | 1,900 |
| 2021/05/10 | 1,178.0 | 1,178.0 | 1,100.0 | 1,120.0 | 1,120.0 | 3,400 |
| 2021/05/07 | 1,191.0 | 1,221.0 | 1,178.0 | 1,178.0 | 1,178.0 | 1,000 |
| 2021/05/06 | 1,249.0 | 1,249.0 | 1,183.0 | 1,191.0 | 1,191.0 | 1,000 |
| 2021/04/30 | 1,300.0 | 1,300.0 | 1,236.0 | 1,236.0 | 1,236.0 | 11,900 |
| 2021/04/28 | 1,177.0 | 1,290.0 | 1,177.0 | 1,265.0 | 1,265.0 | 11,300 |
| 2021/04/27 | 1,117.0 | 1,394.0 | 1,117.0 | 1,182.0 | 1,182.0 | 47,600 |
| 2021/04/26 | 1,104.0 | 1,130.0 | 1,083.0 | 1,102.0 | 1,102.0 | 2,300 |
| 2021/04/23 | 1,110.0 | 1,110.0 | 1,094.0 | 1,099.0 | 1,099.0 | 1,000 |
| 2021/04/22 | 1,097.0 | 1,121.0 | 1,096.0 | 1,096.0 | 1,096.0 | 4,500 |
| 2021/04/21 | 1,160.0 | 1,160.0 | 1,102.0 | 1,116.0 | 1,116.0 | 5,900 |
| 2021/04/20 | 1,080.0 | 1,166.0 | 1,080.0 | 1,155.0 | 1,155.0 | 34,000 |
| 2021/04/19 | 1,000.0 | 1,104.0 | 995.0 | 1,082.0 | 1,082.0 | 114,100 |
| 2021/04/16 | 985.0 | 1,077.0 | 953.0 | 1,040.0 | 1,040.0 | 55,700 |
| 2021/04/15 | 982.0 | 1,040.0 | 982.0 | 995.0 | 995.0 | 24,100 |
| 2021/04/14 | 1,011.0 | 1,015.0 | 990.0 | 991.0 | 991.0 | 22,200 |
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。
