8617東証S貸借
業種 証券・商品
光世証券 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 |
|---|---|
| 930 (24/03/25) | 405 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 930 (24/03/25) | 473 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 629 | 652 | 601 | 642 | +4 | +0.6 | 325,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 708 | 735 | 694 | 705 | +9 | +1.3 | 234,100 |
| 19/03 | 734 | 758 | 682 | 696 | -41 | -5.6 | 262,600 |
| 19/02 | 746 | 766 | 707 | 737 | -13 | -1.7 | 267,400 |
| 19/01 | 709 | 798 | 704 | 750 | +7 | +0.9 | 451,600 |
| 18/12 | 1,019 | 1,032 | 633 | 743 | -269 | -26.6 | 587,200 |
| 18/11 | 1,063 | 1,108 | 940 | 1,012 | -62 | -5.8 | 302,700 |
| 18/10 | 1,284 | 1,287 | 990 | 1,074 | -196 | -15.4 | 303,000 |
| 18/09 | 1,179 | 1,285 | 1,125 | 1,270 | +97 | +8.3 | 245,100 |
| 18/08 | 1,193 | 1,213 | 1,103 | 1,173 | -26 | -2.2 | 218,700 |
| 18/07 | 1,273 | 1,328 | 1,164 | 1,199 | -80 | -6.3 | 394,700 |
| 18/06 | 1,349 | 1,413 | 1,258 | 1,279 | -70 | -5.2 | 232,500 |
| 18/05 | 1,423 | 1,436 | 1,347 | 1,349 | -73 | -5.1 | 220,100 |
| 18/04 | 1,404 | 1,459 | 1,365 | 1,422 | +18 | +1.3 | 360,800 |
| 18/03 | 1,410 | 1,416 | 1,280 | 1,404 | -10 | -0.7 | 414,600 |
| 18/02 | 1,565 | 1,583 | 1,333 | 1,414 | -125 | -8.1 | 523,300 |
| 18/01 | 1,532 | 1,666 | 1,530 | 1,539 | -2 | -0.1 | 700,800 |
| 17/12 | 1,618 | 1,635 | 1,489 | 1,541 | -49 | -3.1 | 727,900 |
| 17/11 | 1,705 | 1,745 | 1,521 | 1,590 | -117 | -6.9 | 729,800 |
| 17/10 | 1,688 | 1,845 | 1,639 | 1,707 | +28 | +1.7 | 843,300 |
| 17/09 | 1,570 | 1,730 | 1,490 | 1,679 | +109 | +6.9 | 709,900 |
| 17/08 | 1,600 | 1,620 | 1,460 | 1,570 | -30 | -1.9 | 396,300 |
| 17/07 | 1,620 | 1,690 | 1,560 | 1,600 | -10 | -0.6 | 538,600 |
| 17/06 | 1,530 | 1,770 | 1,530 | 1,610 | +60 | +3.9 | 841,100 |
| 17/05 | 1,610 | 1,740 | 1,520 | 1,550 | -70 | -4.3 | 640,500 |
| 17/04 | 1,770 | 1,780 | 1,520 | 1,620 | -190 | -10.5 | 891,800 |
| 17/03 | 1,890 | 2,050 | 1,800 | 1,810 | -80 | -4.2 | 666,700 |
| 17/02 | 1,890 | 1,980 | 1,820 | 1,890 | -50 | -2.6 | 582,400 |
| 17/01 | 2,030 | 2,180 | 1,800 | 1,940 | -40 | -2.0 | 1,095,700 |
| 16/12 | 1,640 | 2,180 | 1,640 | 1,980 | +370 | +23.0 | 2,382,900 |
| 16/11 | 1,250 | 1,630 | 1,140 | 1,610 | +360 | +28.8 | 1,013,800 |
▶︎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