949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) |
|---|---|---|---|---|---|---|
| 2022/11/11 | 6,180.0 | 6,350.0 | 6,160.0 | 6,190.0 | 1,547.5 | 3,400 |
| 2022/11/10 | 6,420.0 | 6,420.0 | 6,240.0 | 6,240.0 | 1,560.0 | 700 |
| 2022/11/09 | 6,490.0 | 6,490.0 | 6,230.0 | 6,380.0 | 1,595.0 | 2,100 |
| 2022/11/08 | 6,450.0 | 6,500.0 | 6,310.0 | 6,310.0 | 1,577.5 | 4,800 |
| 2022/11/07 | 6,860.0 | 6,860.0 | 6,570.0 | 6,600.0 | 1,650.0 | 2,400 |
| 2022/11/04 | 6,490.0 | 6,570.0 | 6,410.0 | 6,570.0 | 1,642.5 | 800 |
| 2022/11/02 | 6,370.0 | 6,600.0 | 6,370.0 | 6,490.0 | 1,622.5 | 3,200 |
| 2022/11/01 | 6,940.0 | 6,940.0 | 6,350.0 | 6,460.0 | 1,615.0 | 8,400 |
| 2022/10/31 | 6,510.0 | 6,760.0 | 6,390.0 | 6,440.0 | 1,610.0 | 3,900 |
| 2022/10/28 | 6,530.0 | 6,790.0 | 6,430.0 | 6,530.0 | 1,632.5 | 5,400 |
| 2022/10/27 | 6,900.0 | 6,900.0 | 6,580.0 | 6,580.0 | 1,645.0 | 9,500 |
| 2022/10/26 | 7,090.0 | 7,090.0 | 6,940.0 | 6,960.0 | 1,740.0 | 1,900 |
| 2022/10/25 | 7,170.0 | 7,170.0 | 6,970.0 | 7,090.0 | 1,772.5 | 3,100 |
| 2022/10/24 | 7,070.0 | 7,290.0 | 6,890.0 | 7,120.0 | 1,780.0 | 10,000 |
| 2022/10/21 | 7,280.0 | 7,280.0 | 7,110.0 | 7,220.0 | 1,805.0 | 4,600 |
| 2022/10/20 | 7,450.0 | 7,600.0 | 7,270.0 | 7,280.0 | 1,820.0 | 6,400 |
| 2022/10/19 | 7,400.0 | 7,690.0 | 7,400.0 | 7,400.0 | 1,850.0 | 6,300 |
| 2022/10/18 | 7,670.0 | 7,900.0 | 7,400.0 | 7,550.0 | 1,887.5 | 16,400 |
| 2022/10/17 | 7,300.0 | 8,120.0 | 7,200.0 | 7,560.0 | 1,890.0 | 28,600 |
| 2022/10/14 | 8,680.0 | 8,680.0 | 7,330.0 | 7,510.0 | 1,877.5 | 51,900 |
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。
