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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/02 | 1,810 | 2,340 | 1,800 | 2,120 | +290 | +15.9 | 931,500 |
| 07/01 | 1,700 | 1,980 | 1,670 | 1,830 | +140 | +8.3 | 334,200 |
| 06/12 | 1,870 | 1,870 | 1,620 | 1,690 | -150 | -8.2 | 282,900 |
| 06/11 | 1,900 | 1,950 | 1,610 | 1,840 | -60 | -3.2 | 217,500 |
| 06/10 | 1,970 | 2,030 | 1,840 | 1,900 | -60 | -3.1 | 300,800 |
| 06/09 | 2,210 | 2,240 | 1,890 | 1,960 | -240 | -10.9 | 225,700 |
| 06/08 | 1,930 | 2,320 | 1,920 | 2,200 | +240 | +12.2 | 261,800 |
| 06/07 | 2,110 | 2,250 | 1,850 | 1,960 | -170 | -8.0 | 264,000 |
| 06/06 | 2,240 | 2,290 | 1,880 | 2,130 | -80 | -3.6 | 479,900 |
| 06/05 | 2,690 | 2,750 | 2,200 | 2,210 | -510 | -18.8 | 423,700 |
| 06/04 | 3,020 | 3,050 | 2,660 | 2,720 | -270 | -9.0 | 366,100 |
| 06/03 | 2,770 | 3,040 | 2,600 | 2,990 | +170 | +6.0 | 657,000 |
| 06/02 | 3,120 | 3,160 | 2,430 | 2,820 | -320 | -10.2 | 726,400 |
| 06/01 | 3,360 | 3,360 | 2,520 | 3,140 | -130 | -4.0 | 1,190,800 |
| 05/12 | 2,970 | 3,380 | 2,950 | 3,270 | +300 | +10.1 | 1,984,900 |
| 05/11 | 2,680 | 3,270 | 2,660 | 2,970 | +360 | +13.8 | 2,355,400 |
| 05/10 | 2,720 | 2,730 | 2,380 | 2,610 | -100 | -3.7 | 905,500 |
| 05/09 | 2,390 | 2,860 | 2,230 | 2,710 | +370 | +15.8 | 1,423,500 |
| 05/08 | 2,070 | 2,560 | 1,900 | 2,340 | +280 | +13.6 | 1,100,100 |
| 05/07 | 2,090 | 2,130 | 2,030 | 2,060 | -30 | -1.4 | 219,000 |
| 05/06 | 2,090 | 2,180 | 2,020 | 2,090 | -30 | -1.4 | 237,800 |
| 05/05 | 2,120 | 2,220 | 1,980 | 2,120 | 0 | 0.0 | 237,400 |
| 05/04 | 2,370 | 2,490 | 2,020 | 2,120 | -350 | -14.2 | 478,100 |
| 05/03 | 2,250 | 3,110 | 2,230 | 2,470 | +240 | +10.8 | 2,817,200 |
| 05/02 | 2,150 | 2,390 | 2,110 | 2,230 | +80 | +3.7 | 604,100 |
| 05/01 | 2,070 | 2,520 | 2,000 | 2,150 | +70 | +3.4 | 1,081,400 |
| 04/12 | 1,880 | 2,080 | 1,700 | 2,080 | +170 | +8.9 | 505,900 |
| 04/11 | 1,850 | 1,990 | 1,800 | 1,910 | +60 | +3.2 | 205,200 |
| 04/10 | 1,960 | 2,150 | 1,810 | 1,850 | -100 | -5.1 | 255,100 |
| 04/09 | 2,180 | 2,230 | 1,900 | 1,950 | -220 | -10.1 | 199,200 |
▶︎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
