517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) |
|---|---|---|---|---|---|---|
| 2018/04/23 | 1,408.0 | 1,438.0 | 1,408.0 | 1,437.0 | 1,437.0 | 8,600 |
| 2018/04/20 | 1,438.0 | 1,459.0 | 1,402.0 | 1,418.0 | 1,418.0 | 36,000 |
| 2018/04/19 | 1,423.0 | 1,452.0 | 1,420.0 | 1,444.0 | 1,444.0 | 17,700 |
| 2018/04/18 | 1,392.0 | 1,429.0 | 1,392.0 | 1,425.0 | 1,425.0 | 16,400 |
| 2018/04/17 | 1,401.0 | 1,409.0 | 1,382.0 | 1,386.0 | 1,386.0 | 18,800 |
| 2018/04/16 | 1,435.0 | 1,435.0 | 1,396.0 | 1,408.0 | 1,408.0 | 24,600 |
| 2018/04/13 | 1,410.0 | 1,443.0 | 1,410.0 | 1,442.0 | 1,442.0 | 38,100 |
| 2018/04/12 | 1,402.0 | 1,408.0 | 1,392.0 | 1,403.0 | 1,403.0 | 16,900 |
| 2018/04/11 | 1,392.0 | 1,408.0 | 1,384.0 | 1,398.0 | 1,398.0 | 20,900 |
| 2018/04/10 | 1,387.0 | 1,389.0 | 1,365.0 | 1,387.0 | 1,387.0 | 11,000 |
| 2018/04/09 | 1,389.0 | 1,398.0 | 1,384.0 | 1,387.0 | 1,387.0 | 10,600 |
| 2018/04/06 | 1,404.0 | 1,410.0 | 1,388.0 | 1,388.0 | 1,388.0 | 9,900 |
| 2018/04/05 | 1,424.0 | 1,429.0 | 1,407.0 | 1,415.0 | 1,415.0 | 7,400 |
| 2018/04/04 | 1,402.0 | 1,433.0 | 1,400.0 | 1,423.0 | 1,423.0 | 25,300 |
| 2018/04/03 | 1,382.0 | 1,407.0 | 1,371.0 | 1,397.0 | 1,397.0 | 9,300 |
| 2018/04/02 | 1,404.0 | 1,413.0 | 1,393.0 | 1,398.0 | 1,398.0 | 15,700 |
| 2018/03/30 | 1,409.0 | 1,416.0 | 1,395.0 | 1,404.0 | 1,404.0 | 19,000 |
| 2018/03/29 | 1,371.0 | 1,410.0 | 1,366.0 | 1,405.0 | 1,405.0 | 25,800 |
| 2018/03/28 | 1,339.0 | 1,363.0 | 1,332.0 | 1,363.0 | 1,363.0 | 22,300 |
| 2018/03/27 | 1,340.0 | 1,364.0 | 1,327.0 | 1,363.0 | 1,363.0 | 18,400 |
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。
