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) |
|---|---|---|---|---|---|---|
| 2022/12/23 | 4,480.0 | 4,550.0 | 4,390.0 | 4,425.0 | 1,106.2 | 2,500 |
| 2022/12/22 | 4,810.0 | 4,810.0 | 4,445.0 | 4,550.0 | 1,137.5 | 12,400 |
| 2022/12/21 | 4,600.0 | 4,950.0 | 4,595.0 | 4,950.0 | 1,237.5 | 11,000 |
| 2022/12/20 | 4,625.0 | 4,625.0 | 4,185.0 | 4,250.0 | 1,062.5 | 3,500 |
| 2022/12/19 | 4,875.0 | 4,875.0 | 4,575.0 | 4,625.0 | 1,156.2 | 2,500 |
| 2022/12/16 | 4,840.0 | 4,840.0 | 4,615.0 | 4,830.0 | 1,207.5 | 2,900 |
| 2022/12/15 | 5,070.0 | 5,070.0 | 4,900.0 | 4,930.0 | 1,232.5 | 3,000 |
| 2022/12/14 | 5,200.0 | 5,270.0 | 5,070.0 | 5,070.0 | 1,267.5 | 1,400 |
| 2022/12/13 | 5,350.0 | 5,590.0 | 5,100.0 | 5,100.0 | 1,275.0 | 7,700 |
| 2022/12/12 | 5,660.0 | 5,730.0 | 5,460.0 | 5,550.0 | 1,387.5 | 18,500 |
| 2022/12/09 | 6,240.0 | 6,640.0 | 5,990.0 | 6,410.0 | 1,602.5 | 8,500 |
| 2022/12/08 | 6,030.0 | 6,110.0 | 5,740.0 | 6,110.0 | 1,527.5 | 4,500 |
| 2022/12/07 | 6,210.0 | 6,250.0 | 6,090.0 | 6,090.0 | 1,522.5 | 1,000 |
| 2022/12/06 | 6,040.0 | 6,180.0 | 5,990.0 | 6,110.0 | 1,527.5 | 2,900 |
| 2022/12/05 | 6,260.0 | 6,260.0 | 6,050.0 | 6,100.0 | 1,525.0 | 3,900 |
| 2022/12/02 | 6,410.0 | 6,420.0 | 6,240.0 | 6,300.0 | 1,575.0 | 2,400 |
| 2022/12/01 | 6,320.0 | 6,410.0 | 6,250.0 | 6,320.0 | 1,580.0 | 2,100 |
| 2022/11/30 | 6,490.0 | 6,540.0 | 6,220.0 | 6,290.0 | 1,572.5 | 6,500 |
| 2022/11/29 | 6,390.0 | 6,690.0 | 6,370.0 | 6,590.0 | 1,647.5 | 7,800 |
| 2022/11/28 | 6,300.0 | 6,430.0 | 6,260.0 | 6,390.0 | 1,597.5 | 4,200 |
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。
