大光(3160) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/04 658.0 661.0 655.0 658.0 9,200
2020/12/03 668.0 668.0 657.0 657.0 19,200
2020/12/02 672.0 676.0 665.0 665.0 27,700
2020/12/01 681.0 681.0 665.0 676.0 25,700
2020/11/30 697.0 697.0 680.0 680.0 27,800
2020/11/27 684.0 697.0 680.0 697.0 208,000
2020/11/26 698.0 703.0 694.0 697.0 330,800
2020/11/25 700.0 707.0 698.0 698.0 70,800
2020/11/24 706.0 712.0 706.0 706.0 62,700
2020/11/20 706.0 711.0 704.0 710.0 24,300
2020/11/19 708.0 711.0 708.0 708.0 18,000
2020/11/18 713.0 713.0 709.0 710.0 13,400
2020/11/17 715.0 715.0 710.0 710.0 23,600
2020/11/16 711.0 715.0 707.0 714.0 63,200
2020/11/13 710.0 714.0 703.0 703.0 29,300
2020/11/12 719.0 719.0 710.0 710.0 35,500
2020/11/11 715.0 717.0 713.0 717.0 28,500
2020/11/10 710.0 713.0 707.0 713.0 31,900
2020/11/09 703.0 709.0 703.0 708.0 83,300
2020/11/06 708.0 708.0 705.0 707.0 40,300
2020/11/05 701.0 705.0 701.0 705.0 30,400
2020/11/04 703.0 704.0 702.0 704.0 33,500
2020/11/02 695.0 706.0 695.0 703.0 15,300
2020/10/30 701.0 703.0 698.0 698.0 96,000
2020/10/29 700.0 707.0 700.0 703.0 34,000
2020/10/28 709.0 709.0 703.0 706.0 6,500
2020/10/27 702.0 707.0 702.0 707.0 5,600
2020/10/26 700.0 710.0 700.0 703.0 14,300
2020/10/23 709.0 709.0 702.0 702.0 8,600
2020/10/22 708.0 710.0 705.0 705.0 5,400
2020/10/21 705.0 708.0 704.0 708.0 7,300
2020/10/20 705.0 705.0 700.0 701.0 6,300
2020/10/19 705.0 705.0 701.0 705.0 2,800
2020/10/16 708.0 708.0 700.0 700.0 5,200
2020/10/15 703.0 707.0 702.0 702.0 3,900
2020/10/14 700.0 703.0 700.0 703.0 4,700
2020/10/13 708.0 709.0 700.0 701.0 8,500
2020/10/12 710.0 710.0 705.0 708.0 4,600
2020/10/09 713.0 714.0 707.0 710.0 7,300
2020/10/08 713.0 714.0 708.0 712.0 7,600
2020/10/07 712.0 713.0 707.0 713.0 10,900
2020/10/06 712.0 712.0 707.0 709.0 7,000
2020/10/05 708.0 709.0 705.0 709.0 7,400
2020/10/02 708.0 708.0 700.0 700.0 13,700
2020/10/01 700.0 700.0 700.0 700.0 -
2020/09/30 698.0 705.0 696.0 700.0 20,100
2020/09/29 684.0 701.0 682.0 693.0 25,000
2020/09/28 697.0 702.0 692.0 702.0 15,200
2020/09/25 698.0 698.0 686.0 690.0 11,500
2020/09/24 698.0 699.0 693.0 693.0 9,500