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) | 453 (23/12/22) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 629 | 650 | 605 | 623 | -6 | -1.0 | 306,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,880 | 2,010 | 1,570 | 1,820 | -80 | -4.2 | 1,078,800 |
| 14/04 | 2,460 | 2,470 | 1,880 | 1,900 | -550 | -22.5 | 789,500 |
| 14/03 | 2,380 | 2,550 | 2,290 | 2,450 | +10 | +0.4 | 588,000 |
| 14/02 | 2,640 | 2,650 | 2,210 | 2,440 | -230 | -8.6 | 947,000 |
| 14/01 | 2,950 | 3,000 | 2,630 | 2,670 | -310 | -10.4 | 1,477,000 |
| 13/12 | 2,860 | 3,000 | 2,620 | 2,980 | +100 | +3.5 | 1,481,400 |
| 13/11 | 2,620 | 3,120 | 2,510 | 2,880 | +270 | +10.3 | 2,392,800 |
| 13/10 | 2,800 | 2,850 | 2,480 | 2,610 | -200 | -7.1 | 1,163,000 |
| 13/09 | 2,430 | 3,090 | 2,410 | 2,810 | +360 | +14.7 | 1,331,000 |
| 13/08 | 2,730 | 2,960 | 2,440 | 2,450 | -260 | -9.6 | 1,061,300 |
| 13/07 | 2,600 | 3,460 | 2,540 | 2,710 | +220 | +8.8 | 3,408,800 |
| 13/06 | 2,960 | 3,060 | 2,110 | 2,490 | -580 | -18.9 | 2,268,200 |
| 13/05 | 3,740 | 3,870 | 2,780 | 3,070 | -650 | -17.5 | 4,596,600 |
| 13/04 | 3,360 | 4,260 | 2,700 | 3,720 | +340 | +10.1 | 12,782,100 |
| 13/03 | 2,260 | 3,710 | 2,240 | 3,380 | +1,110 | +48.9 | 8,787,500 |
| 13/02 | 1,840 | 2,470 | 1,700 | 2,270 | +470 | +26.1 | 9,265,100 |
| 13/01 | 1,550 | 1,830 | 1,490 | 1,800 | +380 | +26.8 | 4,551,100 |
| 12/12 | 870 | 1,420 | 850 | 1,420 | +560 | +65.1 | 1,757,300 |
| 12/11 | 740 | 950 | 720 | 860 | +120 | +16.2 | 549,200 |
| 12/10 | 730 | 750 | 680 | 740 | +10 | +1.4 | 155,400 |
| 12/09 | 720 | 780 | 700 | 730 | +30 | +4.3 | 190,200 |
| 12/08 | 740 | 830 | 700 | 700 | -70 | -9.1 | 192,200 |
| 12/07 | 890 | 900 | 680 | 770 | -100 | -11.5 | 268,700 |
| 12/06 | 720 | 900 | 700 | 870 | +150 | +20.8 | 367,700 |
| 12/05 | 870 | 880 | 640 | 720 | -150 | -17.2 | 444,700 |
| 12/04 | 1,080 | 1,120 | 870 | 870 | -210 | -19.4 | 1,041,700 |
| 12/03 | 900 | 1,190 | 850 | 1,080 | +180 | +20.0 | 2,160,400 |
| 12/02 | 620 | 990 | 610 | 900 | +280 | +45.2 | 1,303,000 |
| 12/01 | 560 | 660 | 560 | 620 | +50 | +8.8 | 184,600 |
| 11/12 | 570 | 580 | 540 | 570 | +20 | +3.6 | 191,500 |
▶︎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