！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 | 1,156 | 1,156 | -10 | -0.9 | 7,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,467 | 1,920 | 1,427 | 1,557 | +62 | +4.2 | 489,200 |
| 9/22 | 1,482 | 1,570 | 1,410 | 1,495 | -25 | -1.6 | 74,000 |
| 9/15 | 1,600 | 1,900 | 1,500 | 1,520 | -105 | -6.5 | 746,400 |
| 9/8 | 1,410 | 1,740 | 1,382 | 1,625 | +215 | +15.3 | 382,400 |
| 9/1 | 1,370 | 1,422 | 1,325 | 1,410 | +60 | +4.4 | 28,800 |
| 8/25 | 1,292 | 1,357 | 1,292 | 1,350 | +33 | +2.5 | 11,200 |
| 8/18 | 1,320 | 1,365 | 1,297 | 1,317 | -23 | -1.7 | 15,600 |
| 8/10 | 1,340 | 1,350 | 1,297 | 1,340 | +25 | +1.9 | 12,800 |
| 8/4 | 1,327 | 1,337 | 1,305 | 1,315 | -60 | -4.4 | 3,600 |
| 7/28 | 1,342 | 1,425 | 1,320 | 1,375 | +55 | +4.2 | 19,600 |
| 7/21 | 1,302 | 1,365 | 1,275 | 1,320 | -7 | -0.5 | 19,600 |
| 7/14 | 1,347 | 1,357 | 1,285 | 1,327 | -20 | -1.5 | 17,600 |
| 7/7 | 1,405 | 1,405 | 1,272 | 1,347 | -43 | -3.1 | 27,600 |
| 6/30 | 1,420 | 1,420 | 1,362 | 1,390 | +13 | +0.9 | 13,200 |
| 6/23 | 1,427 | 1,457 | 1,377 | 1,377 | -63 | -4.4 | 38,000 |
| 6/16 | 1,480 | 1,527 | 1,412 | 1,440 | -197 | -12.0 | 119,600 |
| 6/9 | 1,457 | 1,650 | 1,402 | 1,637 | +205 | +14.3 | 115,200 |
| 6/2 | 1,422 | 1,460 | 1,417 | 1,432 | -15 | -1.0 | 12,000 |
| 5/26 | 1,420 | 1,532 | 1,420 | 1,447 | +22 | +1.5 | 48,400 |
| 5/19 | 1,475 | 1,487 | 1,420 | 1,425 | -50 | -3.4 | 28,400 |
| 5/12 | 1,515 | 1,557 | 1,422 | 1,475 | -52 | -3.4 | 76,000 |
| 5/2 | 1,497 | 1,735 | 1,467 | 1,527 | +180 | +13.4 | 292,000 |
| 4/28 | 1,527 | 1,560 | 1,347 | 1,347 | -155 | -10.3 | 70,400 |
| 4/21 | 1,545 | 1,700 | 1,487 | 1,502 | -68 | -4.3 | 137,600 |
| 4/14 | 1,645 | 1,687 | 1,567 | 1,570 | -75 | -4.6 | 118,800 |
| 4/7 | 1,685 | 1,720 | 1,595 | 1,645 | -65 | -3.8 | 108,400 |
| 3/31 | 1,485 | 2,370 | 1,485 | 1,710 | +215 | +14.4 | 1,422,000 |
| 3/24 | 1,637 | 1,692 | 1,475 | 1,495 | -67 | -4.3 | 196,400 |
| 3/17 | 1,605 | 2,217 | 1,400 | 1,562 | +57 | +3.8 | 2,488,000 |
| 3/10 | 1,005 | 1,762 | 1,005 | 1,505 | +483 | +47.3 | 1,064,800 |
▶︎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
