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) |
|---|---|---|---|---|---|---|
| 2021/07/16 | 1,590.0 | 1,590.0 | 1,390.0 | 1,403.0 | 1,403.0 | 7,300 |
| 2021/07/15 | 1,257.0 | 1,390.0 | 1,257.0 | 1,390.0 | 1,390.0 | 11,100 |
| 2021/07/14 | 1,222.0 | 1,222.0 | 1,198.0 | 1,198.0 | 1,198.0 | 200 |
| 2021/07/09 | 1,349.0 | 1,360.0 | 1,330.0 | 1,330.0 | 1,330.0 | 500 |
| 2021/07/07 | 1,346.0 | 1,379.0 | 1,337.0 | 1,379.0 | 1,379.0 | 1,000 |
| 2021/07/06 | 1,395.0 | 1,395.0 | 1,348.0 | 1,348.0 | 1,348.0 | 1,100 |
| 2021/07/05 | 1,385.0 | 1,385.0 | 1,333.0 | 1,365.0 | 1,365.0 | 1,500 |
| 2021/07/02 | 1,380.0 | 1,405.0 | 1,359.0 | 1,385.0 | 1,385.0 | 3,800 |
| 2021/07/01 | 1,341.0 | 1,400.0 | 1,302.0 | 1,399.0 | 1,399.0 | 2,700 |
| 2021/06/30 | 1,370.0 | 1,370.0 | 1,334.0 | 1,341.0 | 1,341.0 | 1,900 |
| 2021/06/29 | 1,353.0 | 1,374.0 | 1,340.0 | 1,340.0 | 1,340.0 | 2,200 |
| 2021/06/28 | 1,309.0 | 1,389.0 | 1,288.0 | 1,389.0 | 1,389.0 | 11,400 |
| 2021/06/25 | 1,435.0 | 1,443.0 | 1,361.0 | 1,389.0 | 1,389.0 | 22,200 |
| 2021/06/24 | 1,640.0 | 1,831.0 | 1,484.0 | 1,585.0 | 1,585.0 | 80,800 |
| 2021/06/23 | 1,566.0 | 1,640.0 | 1,566.0 | 1,640.0 | 1,640.0 | 22,500 |
| 2021/06/22 | 1,050.0 | 1,340.0 | 1,037.0 | 1,340.0 | 1,340.0 | 8,900 |
| 2021/06/21 | 984.0 | 1,040.0 | 984.0 | 1,040.0 | 1,040.0 | 1,300 |
| 2021/06/18 | 1,035.0 | 1,050.0 | 1,029.0 | 1,029.0 | 1,029.0 | 1,000 |
| 2021/06/16 | 1,019.0 | 1,035.0 | 1,019.0 | 1,035.0 | 1,035.0 | 1,400 |
| 2021/06/15 | 1,014.0 | 1,014.0 | 1,000.0 | 1,003.0 | 1,003.0 | 1,600 |
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。
