！決算発表予定日 2024/12/13
7878東証S信用
業種 その他製品
光・彩 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,600 (24/03/05) | 864 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,600 (24/03/05) | 864 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,195 | 1,197 | 1,157 | 1,157 | -9 | -0.8 | 5,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,156 | 1,173 | 1,142 | 1,166 | +16 | +1.4 | 6,000 |
| 11/15 | 1,101 | 1,155 | 1,095 | 1,150 | +49 | +4.5 | 6,200 |
| 11/8 | 1,127 | 1,147 | 1,089 | 1,101 | -25 | -2.2 | 6,000 |
| 11/1 | 1,160 | 1,180 | 1,121 | 1,126 | -45 | -3.8 | 15,400 |
| 10/25 | 1,171 | 1,194 | 1,171 | 1,171 | -1 | -0.1 | 5,400 |
| 10/18 | 1,157 | 1,193 | 1,150 | 1,172 | +21 | +1.8 | 7,200 |
| 10/11 | 1,175 | 1,203 | 1,151 | 1,151 | -41 | -3.4 | 15,200 |
| 10/4 | 1,150 | 1,225 | 1,145 | 1,192 | +17 | +1.5 | 31,800 |
| 9/27 | 1,096 | 1,344 | 1,094 | 1,175 | +82 | +7.5 | 118,000 |
| 9/20 | 1,175 | 1,175 | 1,071 | 1,093 | -57 | -5.0 | 10,800 |
| 9/13 | 1,200 | 1,275 | 1,110 | 1,150 | -150 | -11.5 | 78,400 |
| 9/6 | 1,245 | 1,300 | 1,239 | 1,300 | +63 | +5.1 | 49,200 |
| 8/30 | 1,222 | 1,238 | 1,155 | 1,237 | +37 | +3.1 | 14,400 |
| 8/23 | 1,102 | 1,201 | 1,101 | 1,200 | +95 | +8.6 | 16,800 |
| 8/16 | 1,018 | 1,121 | 984 | 1,105 | +167 | +17.8 | 11,800 |
| 8/9 | 1,005 | 1,024 | 864 | 938 | -142 | -13.2 | 33,600 |
| 8/2 | 1,160 | 1,165 | 1,053 | 1,080 | -67 | -5.8 | 12,800 |
| 7/26 | 1,201 | 1,201 | 1,106 | 1,147 | -53 | -4.4 | 12,600 |
| 7/19 | 1,213 | 1,224 | 1,200 | 1,200 | -13 | -1.1 | 4,800 |
| 7/12 | 1,227 | 1,238 | 1,211 | 1,213 | -7 | -0.6 | 6,400 |
| 7/5 | 1,216 | 1,239 | 1,207 | 1,220 | -2 | -0.2 | 9,200 |
| 6/28 | 1,234 | 1,239 | 1,206 | 1,222 | -15 | -1.2 | 13,800 |
| 6/21 | 1,302 | 1,321 | 1,212 | 1,237 | -71 | -5.4 | 33,000 |
| 6/14 | 1,494 | 1,550 | 1,308 | 1,308 | +14 | +1.1 | 402,000 |
| 6/7 | 1,239 | 1,442 | 1,189 | 1,294 | +99 | +8.3 | 130,200 |
| 5/31 | 1,164 | 1,347 | 1,125 | 1,195 | +68 | +6.0 | 71,800 |
| 5/24 | 1,069 | 1,350 | 1,067 | 1,127 | +53 | +4.9 | 204,000 |
| 5/17 | 1,059 | 1,089 | 1,055 | 1,074 | 0 | 0.0 | 6,600 |
| 5/10 | 1,056 | 1,089 | 1,056 | 1,074 | +18 | +1.7 | 5,200 |
| 5/2 | 1,071 | 1,088 | 1,056 | 1,056 | -11 | -1.0 | 3,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
