1,336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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 1,587.0 | 1,589.0 | 1,572.0 | 1,572.0 | 1,572.0 | 1,500 |
| 2018/06/21 | 1,594.0 | 1,605.0 | 1,587.0 | 1,587.0 | 1,587.0 | 3,500 |
| 2018/06/20 | 1,584.0 | 1,600.0 | 1,580.0 | 1,593.0 | 1,593.0 | 3,600 |
| 2018/06/19 | 1,591.0 | 1,591.0 | 1,579.0 | 1,584.0 | 1,584.0 | 2,000 |
| 2018/06/18 | 1,576.0 | 1,604.0 | 1,576.0 | 1,591.0 | 1,591.0 | 3,100 |
| 2018/06/15 | 1,586.0 | 1,605.0 | 1,586.0 | 1,597.0 | 1,597.0 | 2,200 |
| 2018/06/14 | 1,592.0 | 1,600.0 | 1,588.0 | 1,591.0 | 1,591.0 | 2,100 |
| 2018/06/13 | 1,578.0 | 1,598.0 | 1,578.0 | 1,592.0 | 1,592.0 | 2,800 |
| 2018/06/12 | 1,609.0 | 1,609.0 | 1,575.0 | 1,586.0 | 1,586.0 | 2,500 |
| 2018/06/11 | 1,562.0 | 1,587.0 | 1,562.0 | 1,572.0 | 1,572.0 | 2,900 |
| 2018/06/08 | 1,616.0 | 1,617.0 | 1,584.0 | 1,584.0 | 1,584.0 | 3,900 |
| 2018/06/07 | 1,635.0 | 1,635.0 | 1,590.0 | 1,619.0 | 1,619.0 | 12,400 |
| 2018/06/06 | 1,566.0 | 1,567.0 | 1,562.0 | 1,562.0 | 1,562.0 | 800 |
| 2018/06/05 | 1,585.0 | 1,585.0 | 1,565.0 | 1,572.0 | 1,572.0 | 1,800 |
| 2018/06/04 | 1,571.0 | 1,586.0 | 1,571.0 | 1,586.0 | 1,586.0 | 400 |
| 2018/06/01 | 1,560.0 | 1,570.0 | 1,560.0 | 1,570.0 | 1,570.0 | 1,300 |
| 2018/05/31 | 1,560.0 | 1,579.0 | 1,560.0 | 1,561.0 | 1,561.0 | 1,300 |
| 2018/05/30 | 1,560.0 | 1,575.0 | 1,560.0 | 1,560.0 | 1,560.0 | 1,700 |
| 2018/05/29 | 1,571.0 | 1,571.0 | 1,565.0 | 1,565.0 | 1,565.0 | 1,600 |
| 2018/05/28 | 1,571.0 | 1,571.0 | 1,552.0 | 1,566.0 | 1,566.0 | 6,400 |
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。
