7946東証S信用
業種 その他製品
光陽社 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,276 (24/01/05) | 1,401 (23/08/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,276 (24/01/05) | 1,558 (24/01/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,725 | 1,744 | 1,681 | 1,701 | -16 | -0.9 | 5,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,708 | 1,720 | 1,675 | 1,717 | +17 | +1.0 | 6,500 |
| 4/12 | 1,680 | 1,715 | 1,668 | 1,700 | +34 | +2.0 | 5,900 |
| 4/5 | 1,732 | 1,732 | 1,650 | 1,666 | -65 | -3.8 | 6,500 |
| 3/29 | 1,775 | 1,792 | 1,705 | 1,731 | -9 | -0.5 | 13,100 |
| 3/22 | 1,724 | 1,750 | 1,696 | 1,740 | +43 | +2.5 | 13,000 |
| 3/15 | 1,711 | 1,711 | 1,662 | 1,697 | -22 | -1.3 | 8,100 |
| 3/8 | 1,680 | 1,729 | 1,656 | 1,719 | +41 | +2.4 | 13,800 |
| 3/1 | 1,698 | 1,707 | 1,672 | 1,678 | -12 | -0.7 | 14,000 |
| 2/22 | 1,665 | 1,690 | 1,645 | 1,690 | +15 | +0.9 | 11,000 |
| 2/16 | 1,744 | 1,744 | 1,659 | 1,675 | +35 | +2.1 | 13,400 |
| 2/9 | 1,645 | 1,683 | 1,622 | 1,640 | -14 | -0.9 | 7,000 |
| 2/2 | 1,650 | 1,754 | 1,635 | 1,654 | +4 | +0.2 | 20,600 |
| 1/26 | 1,603 | 1,656 | 1,600 | 1,650 | +47 | +2.9 | 6,400 |
| 1/19 | 1,623 | 1,700 | 1,580 | 1,603 | -32 | -2.0 | 26,500 |
| 1/12 | 1,750 | 1,764 | 1,558 | 1,635 | -113 | -6.5 | 74,400 |
| 1/5 | 1,781 | 2,276 | 1,717 | 1,748 | -33 | -1.9 | 297,200 |
| 12/29 | 1,715 | 1,917 | 1,700 | 1,781 | +67 | +3.9 | 67,700 |
| 12/22 | 1,500 | 1,867 | 1,500 | 1,714 | +195 | +12.8 | 58,500 |
| 12/15 | 1,505 | 1,540 | 1,505 | 1,519 | +19 | +1.3 | 2,700 |
| 12/8 | 1,520 | 1,520 | 1,500 | 1,500 | -22 | -1.5 | 3,500 |
| 12/1 | 1,510 | 1,540 | 1,510 | 1,522 | +12 | +0.8 | 1,900 |
| 11/24 | 1,515 | 1,570 | 1,510 | 1,510 | -4 | -0.3 | 2,900 |
| 11/17 | 1,495 | 1,565 | 1,461 | 1,514 | +14 | +0.9 | 4,700 |
| 11/10 | 1,496 | 1,516 | 1,471 | 1,500 | +35 | +2.4 | 2,400 |
| 11/2 | 1,452 | 1,493 | 1,451 | 1,465 | -5 | -0.3 | 1,500 |
| 10/27 | 1,520 | 1,520 | 1,451 | 1,470 | -51 | -3.4 | 7,300 |
| 10/20 | 1,510 | 1,528 | 1,510 | 1,521 | -14 | -0.9 | 2,200 |
| 10/13 | 1,532 | 1,550 | 1,519 | 1,535 | +3 | +0.2 | 2,800 |
| 10/6 | 1,635 | 1,635 | 1,505 | 1,532 | -63 | -4.0 | 5,700 |
| 9/29 | 1,631 | 1,680 | 1,580 | 1,595 | -24 | -1.5 | 8,000 |
▶︎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