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15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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 411 | 429 | 393 | 401 | -10 | -2.4 | 339,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/08 | 2,210 | 2,220 | 1,930 | 2,170 | -50 | -2.3 | 214,200 |
| 04/07 | 2,540 | 2,540 | 2,120 | 2,220 | -280 | -11.2 | 205,700 |
| 04/06 | 2,460 | 2,640 | 2,340 | 2,500 | +40 | +1.6 | 231,400 |
| 04/05 | 2,860 | 3,000 | 2,100 | 2,460 | -380 | -13.4 | 332,300 |
| 04/04 | 2,980 | 3,270 | 2,800 | 2,840 | -110 | -3.7 | 759,000 |
| 04/03 | 2,580 | 3,120 | 2,530 | 2,950 | +470 | +19.0 | 1,043,900 |
| 04/02 | 2,370 | 2,500 | 2,160 | 2,480 | +100 | +4.2 | 251,400 |
| 04/01 | 2,300 | 2,740 | 2,190 | 2,380 | +200 | +9.2 | 535,800 |
| 03/12 | 2,100 | 2,320 | 1,800 | 2,180 | -90 | -4.0 | 358,500 |
| 03/11 | 2,770 | 2,840 | 1,850 | 2,270 | -440 | -16.2 | 367,900 |
| 03/10 | 2,210 | 3,700 | 2,210 | 2,710 | +450 | +19.9 | 1,312,100 |
| 03/09 | 2,160 | 2,360 | 2,070 | 2,260 | +130 | +6.1 | 399,100 |
| 03/08 | 2,070 | 2,320 | 1,800 | 2,130 | +80 | +3.9 | 444,500 |
| 03/07 | 1,360 | 2,750 | 1,360 | 2,050 | +700 | +51.9 | 1,675,800 |
| 03/06 | 980 | 1,520 | 980 | 1,350 | +370 | +37.8 | 428,000 |
| 03/05 | 920 | 1,010 | 910 | 980 | +60 | +6.5 | 81,700 |
| 03/04 | 950 | 1,010 | 890 | 920 | -40 | -4.2 | 125,100 |
| 03/03 | 970 | 1,030 | 900 | 960 | -20 | -2.0 | 98,800 |
| 03/02 | 920 | 1,050 | 920 | 980 | +60 | +6.5 | 97,000 |
| 03/01 | 970 | 1,070 | 920 | 920 | -30 | -3.2 | 95,300 |
| 02/12 | 1,000 | 1,020 | 910 | 950 | -10 | -1.0 | 119,700 |
| 02/11 | 980 | 1,040 | 820 | 960 | -40 | -4.0 | 165,200 |
| 02/10 | 1,180 | 1,180 | 940 | 1,000 | -170 | -14.5 | 107,000 |
| 02/09 | 1,100 | 1,210 | 1,010 | 1,170 | +20 | +1.7 | 123,100 |
| 02/08 | 1,130 | 1,180 | 1,000 | 1,150 | +20 | +1.8 | 118,100 |
| 02/07 | 1,230 | 1,450 | 1,100 | 1,130 | -100 | -8.1 | 130,000 |
| 02/06 | 1,510 | 1,540 | 1,150 | 1,230 | -280 | -18.5 | 132,500 |
| 02/05 | 1,340 | 1,670 | 1,220 | 1,510 | +180 | +13.5 | 150,900 |
▶︎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
