967円
光・彩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) |
|---|---|---|---|---|---|---|
| 2023/04/24 | 6,110.0 | 6,240.0 | 6,060.0 | 6,140.0 | 1,535.0 | 4,300 |
| 2023/04/21 | 6,230.0 | 6,230.0 | 5,950.0 | 6,010.0 | 1,502.5 | 9,500 |
| 2023/04/20 | 6,540.0 | 6,540.0 | 6,210.0 | 6,210.0 | 1,552.5 | 4,900 |
| 2023/04/19 | 6,180.0 | 6,800.0 | 6,180.0 | 6,470.0 | 1,617.5 | 11,000 |
| 2023/04/18 | 6,280.0 | 6,300.0 | 6,130.0 | 6,280.0 | 1,570.0 | 2,500 |
| 2023/04/17 | 6,180.0 | 6,380.0 | 6,080.0 | 6,280.0 | 1,570.0 | 6,500 |
| 2023/04/14 | 6,390.0 | 6,400.0 | 6,280.0 | 6,280.0 | 1,570.0 | 4,900 |
| 2023/04/13 | 6,460.0 | 6,460.0 | 6,300.0 | 6,390.0 | 1,597.5 | 2,900 |
| 2023/04/12 | 6,670.0 | 6,700.0 | 6,360.0 | 6,390.0 | 1,597.5 | 8,200 |
| 2023/04/11 | 6,460.0 | 6,710.0 | 6,270.0 | 6,470.0 | 1,617.5 | 9,500 |
| 2023/04/10 | 6,580.0 | 6,750.0 | 6,520.0 | 6,520.0 | 1,630.0 | 4,200 |
| 2023/04/07 | 6,770.0 | 6,770.0 | 6,510.0 | 6,580.0 | 1,645.0 | 2,800 |
| 2023/04/06 | 6,690.0 | 6,860.0 | 6,580.0 | 6,790.0 | 1,697.5 | 7,100 |
| 2023/04/05 | 6,410.0 | 6,670.0 | 6,380.0 | 6,670.0 | 1,667.5 | 1,600 |
| 2023/04/04 | 6,670.0 | 6,670.0 | 6,410.0 | 6,440.0 | 1,610.0 | 4,600 |
| 2023/04/03 | 6,740.0 | 6,880.0 | 6,550.0 | 6,600.0 | 1,650.0 | 11,000 |
| 2023/03/31 | 7,060.0 | 7,140.0 | 6,830.0 | 6,840.0 | 1,710.0 | 11,600 |
| 2023/03/30 | 6,950.0 | 7,690.0 | 6,500.0 | 7,210.0 | 1,802.5 | 44,900 |
| 2023/03/29 | 8,730.0 | 9,480.0 | 7,020.0 | 7,020.0 | 1,755.0 | 169,900 |
| 2023/03/28 | 7,500.0 | 7,980.0 | 7,330.0 | 7,980.0 | 1,995.0 | 57,700 |
おすすめ条件でスクリーニングされた銘柄を見る
光・彩の取引履歴を振り返りませんか？
光・彩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。
