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) |
|---|---|---|---|---|---|---|
| 2025/06/09 | 1,352.0 | 1,360.0 | 1,341.0 | 1,345.0 | 1,345.0 | 1,500 |
| 2025/06/06 | 1,360.0 | 1,363.0 | 1,352.0 | 1,352.0 | 1,352.0 | 1,200 |
| 2025/06/05 | 1,362.0 | 1,363.0 | 1,356.0 | 1,358.0 | 1,358.0 | 1,100 |
| 2025/06/04 | 1,386.0 | 1,388.0 | 1,362.0 | 1,362.0 | 1,362.0 | 3,700 |
| 2025/06/03 | 1,398.0 | 1,398.0 | 1,388.0 | 1,390.0 | 1,390.0 | 2,600 |
| 2025/06/02 | 1,423.0 | 1,423.0 | 1,400.0 | 1,400.0 | 1,400.0 | 4,400 |
| 2025/05/30 | 1,403.0 | 1,427.0 | 1,403.0 | 1,427.0 | 1,427.0 | 800 |
| 2025/05/29 | 1,411.0 | 1,439.0 | 1,408.0 | 1,414.0 | 1,414.0 | 2,800 |
| 2025/05/28 | 1,421.0 | 1,638.0 | 1,391.0 | 1,409.0 | 1,409.0 | 70,300 |
| 2025/05/27 | 1,421.0 | 1,421.0 | 1,405.0 | 1,421.0 | 1,421.0 | 900 |
| 2025/05/26 | 1,404.0 | 1,420.0 | 1,404.0 | 1,420.0 | 1,420.0 | 700 |
| 2025/05/23 | 1,411.0 | 1,411.0 | 1,401.0 | 1,404.0 | 1,404.0 | 1,400 |
| 2025/05/22 | 1,410.0 | 1,429.0 | 1,410.0 | 1,411.0 | 1,411.0 | 1,300 |
| 2025/05/21 | 1,410.0 | 1,535.0 | 1,402.0 | 1,410.0 | 1,410.0 | 18,900 |
| 2025/05/20 | 1,474.0 | 1,474.0 | 1,403.0 | 1,403.0 | 1,403.0 | 11,900 |
| 2025/05/19 | 1,449.0 | 1,520.0 | 1,441.0 | 1,514.0 | 1,514.0 | 23,900 |
| 2025/05/16 | 1,403.0 | 1,668.0 | 1,378.0 | 1,419.0 | 1,419.0 | 117,400 |
| 2025/05/15 | 1,375.0 | 1,398.0 | 1,375.0 | 1,398.0 | 1,398.0 | 400 |
| 2025/05/14 | 1,380.0 | 1,411.0 | 1,380.0 | 1,405.0 | 1,405.0 | 700 |
| 2025/05/13 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 100 |
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。
