774円
光世証券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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 1,192.0 | 1,192.0 | 1,170.0 | 1,173.0 | 1,173.0 | 8,100 |
| 2018/08/29 | 1,190.0 | 1,192.0 | 1,172.0 | 1,187.0 | 1,187.0 | 11,100 |
| 2018/08/28 | 1,163.0 | 1,181.0 | 1,163.0 | 1,172.0 | 1,172.0 | 6,500 |
| 2018/08/27 | 1,110.0 | 1,161.0 | 1,110.0 | 1,158.0 | 1,158.0 | 12,100 |
| 2018/08/24 | 1,119.0 | 1,128.0 | 1,108.0 | 1,108.0 | 1,108.0 | 7,600 |
| 2018/08/23 | 1,126.0 | 1,126.0 | 1,111.0 | 1,112.0 | 1,112.0 | 4,700 |
| 2018/08/22 | 1,104.0 | 1,120.0 | 1,103.0 | 1,120.0 | 1,120.0 | 8,700 |
| 2018/08/21 | 1,134.0 | 1,134.0 | 1,103.0 | 1,107.0 | 1,107.0 | 13,000 |
| 2018/08/20 | 1,127.0 | 1,143.0 | 1,122.0 | 1,130.0 | 1,130.0 | 10,300 |
| 2018/08/17 | 1,130.0 | 1,137.0 | 1,130.0 | 1,136.0 | 1,136.0 | 5,500 |
| 2018/08/16 | 1,119.0 | 1,138.0 | 1,109.0 | 1,137.0 | 1,137.0 | 15,000 |
| 2018/08/15 | 1,129.0 | 1,137.0 | 1,119.0 | 1,119.0 | 1,119.0 | 9,500 |
| 2018/08/14 | 1,103.0 | 1,143.0 | 1,103.0 | 1,140.0 | 1,140.0 | 9,900 |
| 2018/08/13 | 1,113.0 | 1,119.0 | 1,107.0 | 1,108.0 | 1,108.0 | 14,000 |
| 2018/08/10 | 1,152.0 | 1,158.0 | 1,136.0 | 1,136.0 | 1,136.0 | 5,700 |
| 2018/08/09 | 1,152.0 | 1,157.0 | 1,147.0 | 1,153.0 | 1,153.0 | 5,100 |
| 2018/08/08 | 1,138.0 | 1,163.0 | 1,138.0 | 1,152.0 | 1,152.0 | 5,800 |
| 2018/08/07 | 1,135.0 | 1,143.0 | 1,127.0 | 1,136.0 | 1,136.0 | 9,800 |
| 2018/08/06 | 1,146.0 | 1,163.0 | 1,146.0 | 1,151.0 | 1,151.0 | 8,100 |
| 2018/08/03 | 1,178.0 | 1,185.0 | 1,153.0 | 1,153.0 | 1,153.0 | 23,200 |
おすすめ条件でスクリーニングされた銘柄を見る
光世証券の取引履歴を振り返りませんか？
光世証券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。
