1,320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) |
|---|---|---|---|---|---|---|
| 2025/07/08 | 1,315.0 | 1,317.0 | 1,315.0 | 1,317.0 | 1,317.0 | 300 |
| 2025/07/07 | 1,315.0 | 1,315.0 | 1,305.0 | 1,305.0 | 1,305.0 | 200 |
| 2025/07/04 | 1,301.0 | 1,301.0 | 1,301.0 | 1,301.0 | 1,301.0 | 100 |
| 2025/07/03 | 1,290.0 | 1,300.0 | 1,290.0 | 1,291.0 | 1,291.0 | 2,900 |
| 2025/07/02 | 1,321.0 | 1,321.0 | 1,320.0 | 1,320.0 | 1,320.0 | 400 |
| 2025/06/30 | 1,315.0 | 1,320.0 | 1,301.0 | 1,310.0 | 1,310.0 | 1,000 |
| 2025/06/27 | 1,321.0 | 1,325.0 | 1,321.0 | 1,325.0 | 1,325.0 | 300 |
| 2025/06/26 | 1,289.0 | 1,322.0 | 1,289.0 | 1,321.0 | 1,321.0 | 1,600 |
| 2025/06/25 | 1,300.0 | 1,300.0 | 1,300.0 | 1,300.0 | 1,300.0 | 100 |
| 2025/06/24 | 1,277.0 | 1,299.0 | 1,277.0 | 1,299.0 | 1,299.0 | 400 |
| 2025/06/23 | 1,289.0 | 1,291.0 | 1,276.0 | 1,276.0 | 1,276.0 | 1,300 |
| 2025/06/20 | 1,310.0 | 1,310.0 | 1,290.0 | 1,290.0 | 1,290.0 | 4,300 |
| 2025/06/19 | 1,304.0 | 1,307.0 | 1,304.0 | 1,304.0 | 1,304.0 | 600 |
| 2025/06/18 | 1,300.0 | 1,300.0 | 1,300.0 | 1,300.0 | 1,300.0 | 800 |
| 2025/06/17 | 1,314.0 | 1,314.0 | 1,314.0 | 1,314.0 | 1,314.0 | 100 |
| 2025/06/16 | 1,300.0 | 1,314.0 | 1,300.0 | 1,310.0 | 1,310.0 | 600 |
| 2025/06/13 | 1,304.0 | 1,316.0 | 1,300.0 | 1,300.0 | 1,300.0 | 1,200 |
| 2025/06/12 | 1,316.0 | 1,323.0 | 1,301.0 | 1,308.0 | 1,308.0 | 1,500 |
| 2025/06/11 | 1,320.0 | 1,330.0 | 1,316.0 | 1,316.0 | 1,316.0 | 7,100 |
| 2025/06/10 | 1,354.0 | 1,355.0 | 1,342.0 | 1,345.0 | 1,345.0 | 800 |
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。
