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) | 383 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 930 (24/03/25) | 383 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 481 | 500 | 419 | 441 | -39 | -8.1 | 864,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/08 | 1,150 | 1,180 | 1,060 | 1,140 | +10 | +0.9 | 130,300 |
| 09/07 | 1,250 | 1,280 | 1,000 | 1,130 | -110 | -8.9 | 168,900 |
| 09/06 | 1,010 | 1,370 | 1,010 | 1,240 | +230 | +22.8 | 385,000 |
| 09/05 | 940 | 1,070 | 910 | 1,010 | +80 | +8.6 | 126,100 |
| 09/04 | 790 | 1,040 | 790 | 930 | +140 | +17.7 | 170,800 |
| 09/03 | 730 | 890 | 670 | 790 | +50 | +6.8 | 142,500 |
| 09/02 | 790 | 790 | 700 | 740 | -50 | -6.3 | 70,600 |
| 09/01 | 790 | 820 | 750 | 790 | +40 | +5.3 | 73,400 |
| 08/12 | 840 | 860 | 730 | 750 | -120 | -13.8 | 123,200 |
| 08/11 | 970 | 990 | 800 | 870 | -100 | -10.3 | 79,500 |
| 08/10 | 1,050 | 1,050 | 670 | 970 | -50 | -4.9 | 250,700 |
| 08/09 | 1,130 | 1,150 | 970 | 1,020 | -140 | -12.1 | 162,800 |
| 08/08 | 1,170 | 1,200 | 1,080 | 1,160 | -50 | -4.1 | 74,100 |
| 08/07 | 1,170 | 1,240 | 1,100 | 1,210 | +20 | +1.7 | 111,300 |
| 08/06 | 1,220 | 1,370 | 1,180 | 1,190 | -40 | -3.3 | 212,600 |
| 08/05 | 1,210 | 1,310 | 1,170 | 1,230 | +30 | +2.5 | 153,000 |
| 08/04 | 1,170 | 1,240 | 1,090 | 1,200 | +60 | +5.3 | 132,600 |
| 08/03 | 1,190 | 1,230 | 1,060 | 1,140 | -90 | -7.3 | 120,000 |
| 08/02 | 1,260 | 1,280 | 1,150 | 1,230 | -10 | -0.8 | 152,300 |
| 08/01 | 1,330 | 1,340 | 1,000 | 1,240 | -160 | -11.4 | 295,000 |
| 07/12 | 1,520 | 1,580 | 1,390 | 1,400 | -110 | -7.3 | 146,600 |
| 07/11 | 1,620 | 1,630 | 1,390 | 1,510 | -80 | -5.0 | 169,300 |
| 07/10 | 1,600 | 1,750 | 1,490 | 1,590 | -30 | -1.9 | 213,800 |
| 07/09 | 1,580 | 1,670 | 1,460 | 1,620 | +40 | +2.5 | 181,800 |
| 07/08 | 1,810 | 1,810 | 1,410 | 1,580 | -230 | -12.7 | 314,900 |
| 07/07 | 1,860 | 1,900 | 1,740 | 1,810 | -70 | -3.7 | 214,100 |
| 07/06 | 1,900 | 2,020 | 1,820 | 1,880 | 0 | 0.0 | 387,900 |
| 07/05 | 1,880 | 2,020 | 1,780 | 1,880 | -50 | -2.6 | 221,900 |
| 07/04 | 2,000 | 2,030 | 1,750 | 1,930 | -90 | -4.5 | 455,300 |
| 07/03 | 2,160 | 2,230 | 1,960 | 2,020 | -100 | -4.7 | 849,600 |
▶︎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
