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) | 407 (23/06/01) |
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 | 695 | 601 | 651 | +13 | +2.0 | 630,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
16/10 | 1,140 | 1,270 | 1,130 | 1,250 | +120 | +10.6 | 234,100 |
16/09 | 1,190 | 1,260 | 1,130 | 1,130 | -60 | -5.0 | 221,200 |
16/08 | 1,150 | 1,210 | 1,080 | 1,190 | +10 | +0.9 | 252,400 |
16/07 | 1,090 | 1,250 | 1,010 | 1,180 | +100 | +9.3 | 369,300 |
16/06 | 1,310 | 1,310 | 900 | 1,080 | -240 | -18.2 | 368,300 |
16/05 | 1,240 | 1,320 | 1,220 | 1,320 | +20 | +1.5 | 263,200 |
16/04 | 1,380 | 1,420 | 1,200 | 1,300 | -90 | -6.5 | 481,600 |
16/03 | 1,320 | 1,540 | 1,300 | 1,390 | +80 | +6.1 | 411,500 |
16/02 | 1,700 | 1,710 | 1,200 | 1,310 | -330 | -20.1 | 741,600 |
16/01 | 1,700 | 1,710 | 1,260 | 1,640 | -100 | -5.8 | 788,000 |
15/12 | 1,800 | 1,850 | 1,660 | 1,740 | -70 | -3.9 | 579,600 |
15/11 | 1,860 | 1,960 | 1,800 | 1,810 | -50 | -2.7 | 280,800 |
15/10 | 1,810 | 2,010 | 1,800 | 1,860 | +50 | +2.8 | 446,400 |
15/09 | 1,980 | 1,980 | 1,730 | 1,810 | -180 | -9.1 | 426,300 |
15/08 | 2,210 | 2,260 | 1,600 | 1,990 | -220 | -10.0 | 680,800 |
15/07 | 2,240 | 2,380 | 2,070 | 2,210 | -30 | -1.3 | 650,900 |
15/06 | 2,350 | 2,420 | 2,210 | 2,240 | -120 | -5.1 | 604,400 |
15/05 | 2,410 | 2,470 | 2,350 | 2,360 | -50 | -2.1 | 584,300 |
15/04 | 2,290 | 2,640 | 2,280 | 2,410 | +120 | +5.2 | 1,358,200 |
15/03 | 2,330 | 2,640 | 2,250 | 2,290 | -50 | -2.1 | 1,345,400 |
15/02 | 2,180 | 2,440 | 2,090 | 2,340 | +130 | +5.9 | 699,200 |
15/01 | 2,370 | 2,440 | 2,200 | 2,210 | -190 | -7.9 | 747,700 |
14/12 | 2,310 | 2,800 | 2,280 | 2,400 | +90 | +3.9 | 2,161,900 |
14/11 | 2,600 | 2,600 | 2,270 | 2,310 | +30 | +1.3 | 1,203,000 |
14/10 | 2,140 | 2,380 | 1,860 | 2,280 | +130 | +6.1 | 758,300 |
14/09 | 2,170 | 2,410 | 2,150 | 2,150 | -20 | -0.9 | 821,400 |
14/08 | 2,130 | 2,290 | 2,050 | 2,170 | +10 | +0.5 | 661,500 |
14/07 | 2,370 | 2,510 | 2,030 | 2,160 | -210 | -8.9 | 1,287,100 |
14/06 | 1,840 | 2,600 | 1,840 | 2,370 | +550 | +30.2 | 2,710,800 |
14/05 | 1,880 | 2,010 | 1,570 | 1,820 | -80 | -4.2 | 1,078,800 |
▶︎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