光・彩(7878) 東証JASDAQ 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
2020/09/24 - - - - -
2020/09/23 2,155.0 2,155.0 2,155.0 2,155.0 400
2020/09/18 2,160.0 2,160.0 2,160.0 2,160.0 100
2020/09/17 2,175.0 2,175.0 2,132.0 2,132.0 300
2020/09/16 2,302.0 2,302.0 2,150.0 2,150.0 1,000
2020/09/15 2,131.0 2,248.0 2,131.0 2,248.0 900
2020/09/14 2,350.0 2,350.0 2,230.0 2,329.0 1,400
2020/09/11 2,250.0 2,750.0 2,150.0 2,250.0 8,900
2020/09/10 2,150.0 2,250.0 2,150.0 2,250.0 900
2020/09/09 2,070.0 2,100.0 2,070.0 2,100.0 300
2020/09/08 2,006.0 2,006.0 2,001.0 2,001.0 200
2020/09/07 2,006.0 2,006.0 2,006.0 2,006.0 -
2020/09/04 2,006.0 2,006.0 2,006.0 2,006.0 -
2020/09/03 2,006.0 2,006.0 2,006.0 2,006.0 -
2020/09/02 1,982.0 2,006.0 1,982.0 2,006.0 200
2020/09/01 1,985.0 1,985.0 1,985.0 1,985.0 -
2020/08/31 1,988.0 1,989.0 1,985.0 1,985.0 500
2020/08/28 2,001.0 2,001.0 1,999.0 1,999.0 300
2020/08/27 2,010.0 2,093.0 1,960.0 2,014.0 2,000
2020/08/26 1,950.0 1,970.0 1,950.0 1,970.0 800
2020/08/25 1,970.0 1,970.0 1,970.0 1,970.0 300
2020/08/24 1,945.0 1,970.0 1,900.0 1,970.0 900
2020/08/21 1,945.0 1,945.0 1,945.0 1,945.0 -
2020/08/20 1,970.0 1,970.0 1,945.0 1,945.0 400
2020/08/19 1,970.0 1,970.0 1,970.0 1,970.0 100
2020/08/18 1,950.0 1,950.0 1,950.0 1,950.0 -
2020/08/17 1,948.0 1,948.0 1,948.0 1,948.0 100
2020/08/14 1,948.0 1,948.0 1,948.0 1,948.0 100
2020/08/13 2,000.0 2,000.0 2,000.0 2,000.0 -
2020/08/12 1,948.0 1,948.0 1,948.0 1,948.0 -
2020/08/11 1,948.0 1,948.0 1,948.0 1,948.0 -
2020/08/07 1,948.0 1,948.0 1,948.0 1,948.0 -
2020/08/06 1,948.0 1,948.0 1,948.0 1,948.0 100
2020/08/05 1,903.0 1,903.0 1,903.0 1,903.0 -
2020/08/04 1,953.0 1,953.0 1,953.0 1,953.0 -
2020/08/03 1,953.0 1,953.0 1,953.0 1,953.0 -
2020/07/31 2,001.0 2,001.0 1,998.0 1,998.0 400
2020/07/30 2,010.0 2,010.0 2,010.0 2,010.0 -
2020/07/29 2,001.0 2,010.0 2,001.0 2,010.0 300
2020/07/28 2,050.0 2,050.0 2,050.0 2,050.0 -
2020/07/27 2,050.0 2,050.0 2,050.0 2,050.0 -
2020/07/22 2,050.0 2,050.0 2,050.0 2,050.0 -
2020/07/21 2,060.0 2,060.0 2,060.0 2,060.0 -
2020/07/20 2,050.0 2,050.0 2,050.0 2,050.0 -
2020/07/17 2,050.0 2,051.0 2,050.0 2,050.0 300
2020/07/16 2,100.0 2,100.0 2,100.0 2,100.0 -
2020/07/15 2,100.0 2,100.0 2,100.0 2,100.0 -
2020/07/14 2,100.0 2,100.0 2,100.0 2,100.0 -
2020/07/13 2,100.0 2,100.0 2,100.0 2,100.0 100
2020/07/10 2,100.0 2,100.0 2,100.0 2,100.0 -