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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,675 | 1,675 | 1,661 | 1,661 | -14 | -0.8 | 5,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,600 | 1,625 | 1,503 | 1,619 | +19 | +1.2 | 10,000 |
| 9/15 | 1,618 | 1,800 | 1,547 | 1,600 | +22 | +1.4 | 75,100 |
| 9/8 | 1,629 | 1,870 | 1,510 | 1,578 | -46 | -2.8 | 198,100 |
| 9/1 | 1,440 | 1,706 | 1,420 | 1,624 | +174 | +12.0 | 35,300 |
| 8/25 | 1,420 | 1,495 | 1,401 | 1,450 | 0 | 0.0 | 4,400 |
| 8/18 | 1,512 | 1,530 | 1,430 | 1,450 | -92 | -6.0 | 7,200 |
| 8/10 | 1,531 | 1,548 | 1,524 | 1,542 | -2 | -0.1 | 4,500 |
| 8/4 | 1,551 | 1,570 | 1,544 | 1,544 | -8 | -0.5 | 1,800 |
| 7/28 | 1,555 | 1,558 | 1,531 | 1,552 | -17 | -1.1 | 1,400 |
| 7/21 | 1,570 | 1,594 | 1,555 | 1,569 | 0 | 0.0 | 1,200 |
| 7/14 | 1,570 | 1,598 | 1,556 | 1,569 | -2 | -0.1 | 1,700 |
| 7/7 | 1,581 | 1,615 | 1,571 | 1,571 | -13 | -0.8 | 1,600 |
| 6/30 | 1,615 | 1,618 | 1,550 | 1,584 | -26 | -1.6 | 3,600 |
| 6/23 | 1,673 | 1,673 | 1,610 | 1,610 | +9 | +0.6 | 6,700 |
| 6/16 | 1,673 | 1,673 | 1,601 | 1,601 | -56 | -3.4 | 11,700 |
| 6/9 | 1,665 | 1,697 | 1,630 | 1,657 | -8 | -0.5 | 12,200 |
| 6/2 | 1,667 | 1,711 | 1,631 | 1,665 | -2 | -0.1 | 10,500 |
| 5/26 | 1,671 | 1,749 | 1,650 | 1,667 | -281 | -14.4 | 84,200 |
| 5/19 | 1,738 | 1,950 | 1,667 | 1,948 | +245 | +14.4 | 64,100 |
| 5/12 | 1,675 | 1,742 | 1,666 | 1,703 | +42 | +2.5 | 6,500 |
| 5/2 | 1,774 | 1,774 | 1,640 | 1,661 | -59 | -3.4 | 11,100 |
| 4/28 | 1,990 | 2,070 | 1,670 | 1,720 | +50 | +3.0 | 314,100 |
| 4/21 | 1,557 | 1,679 | 1,530 | 1,670 | +135 | +8.8 | 15,800 |
| 4/14 | 1,535 | 1,597 | 1,531 | 1,535 | +14 | +0.9 | 5,600 |
| 4/7 | 1,659 | 1,700 | 1,455 | 1,521 | -121 | -7.4 | 52,800 |
| 3/31 | 1,750 | 1,750 | 1,630 | 1,642 | -28 | -1.7 | 8,600 |
| 3/24 | 1,621 | 1,682 | 1,621 | 1,670 | +27 | +1.6 | 5,100 |
| 3/17 | 1,650 | 1,870 | 1,590 | 1,643 | -31 | -1.9 | 70,500 |
▶︎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