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) |
|---|---|---|---|---|---|---|
| 2022/10/13 | 7,180.0 | 8,530.0 | 7,060.0 | 8,530.0 | 2,132.5 | 89,000 |
| 2022/10/12 | 7,310.0 | 7,600.0 | 6,900.0 | 7,030.0 | 1,757.5 | 20,700 |
| 2022/10/11 | 9,350.0 | 9,850.0 | 7,520.0 | 7,620.0 | 1,905.0 | 75,000 |
| 2022/10/07 | 8,750.0 | 8,750.0 | 8,750.0 | 8,750.0 | 2,187.5 | 14,400 |
| 2022/10/06 | 6,420.0 | 7,250.0 | 6,420.0 | 7,250.0 | 1,812.5 | 5,200 |
| 2022/10/05 | 6,180.0 | 6,280.0 | 6,060.0 | 6,250.0 | 1,562.5 | 4,500 |
| 2022/10/04 | 6,140.0 | 6,400.0 | 6,100.0 | 6,250.0 | 1,562.5 | 4,700 |
| 2022/10/03 | 6,250.0 | 6,770.0 | 6,180.0 | 6,240.0 | 1,560.0 | 8,900 |
| 2022/09/30 | 6,650.0 | 6,650.0 | 6,080.0 | 6,080.0 | 1,520.0 | 5,200 |
| 2022/09/29 | 6,980.0 | 6,980.0 | 6,630.0 | 6,650.0 | 1,662.5 | 6,400 |
| 2022/09/28 | 7,020.0 | 7,150.0 | 6,520.0 | 6,880.0 | 1,720.0 | 12,500 |
| 2022/09/27 | 7,090.0 | 7,460.0 | 6,880.0 | 7,170.0 | 1,792.5 | 13,500 |
| 2022/09/26 | 7,590.0 | 7,590.0 | 7,020.0 | 7,160.0 | 1,790.0 | 8,800 |
| 2022/09/22 | 8,060.0 | 8,310.0 | 7,760.0 | 7,770.0 | 1,942.5 | 9,200 |
| 2022/09/21 | 8,210.0 | 9,100.0 | 7,630.0 | 7,910.0 | 1,977.5 | 64,400 |
| 2022/09/20 | 8,430.0 | 8,430.0 | 7,530.0 | 7,610.0 | 1,902.5 | 16,600 |
| 2022/09/16 | 8,900.0 | 8,900.0 | 8,260.0 | 8,350.0 | 2,087.5 | 7,800 |
| 2022/09/15 | 8,980.0 | 9,260.0 | 8,900.0 | 8,980.0 | 2,245.0 | 19,500 |
| 2022/09/14 | 9,650.0 | 10,590.0 | 9,220.0 | 9,320.0 | 2,330.0 | 66,700 |
| 2022/09/13 | 9,300.0 | 9,630.0 | 9,120.0 | 9,130.0 | 2,282.5 | 11,500 |
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。
