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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 485 | 930 | 383 | 431 | -54 | -11.1 | 12,143,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 356 | 679 | 353 | 485 | +124 | +34.4 | 7,168,500 |
| 2022 | 506 | 519 | 345 | 361 | -142 | -28.2 | 3,438,300 |
| 2021 | 630 | 905 | 479 | 503 | -130 | -20.5 | 4,952,500 |
| 2020 | 621 | 790 | 424 | 633 | +10 | +1.6 | 4,059,700 |
| 2019 | 709 | 798 | 544 | 623 | -120 | -16.2 | 3,475,900 |
| 2018 | 1,532 | 1,666 | 633 | 743 | -798 | -51.8 | 4,503,500 |
| 2017 | 2,030 | 2,180 | 1,460 | 1,541 | -439 | -22.2 | 8,664,000 |
| 2016 | 1,700 | 2,180 | 900 | 1,980 | +240 | +13.8 | 7,527,900 |
| 2015 | 2,370 | 2,640 | 1,600 | 1,740 | -660 | -27.5 | 8,404,000 |
| 2014 | 2,950 | 3,000 | 1,570 | 2,400 | -580 | -19.5 | 14,484,300 |
| 2013 | 1,550 | 4,260 | 1,490 | 2,980 | +1,560 | +109.9 | 53,088,900 |
| 2012 | 560 | 1,420 | 560 | 1,420 | +850 | +149.1 | 8,615,100 |
| 2011 | 900 | 940 | 500 | 570 | -320 | -36.0 | 1,565,800 |
| 2010 | 910 | 1,100 | 650 | 890 | -20 | -2.2 | 1,715,700 |
| 2009 | 790 | 1,370 | 670 | 910 | +160 | +21.3 | 1,635,000 |
| 2008 | 1,330 | 1,370 | 670 | 750 | -650 | -46.4 | 1,867,100 |
| 2007 | 1,700 | 2,340 | 1,390 | 1,400 | -290 | -17.2 | 4,420,900 |
| 2006 | 3,360 | 3,360 | 1,610 | 1,690 | -1,580 | -48.3 | 5,396,600 |
| 2005 | 2,070 | 3,380 | 1,900 | 3,270 | +1,190 | +57.2 | 13,444,400 |
| 2004 | 2,300 | 3,270 | 1,700 | 2,080 | -100 | -4.6 | 4,739,100 |
| 2003 | 970 | 3,700 | 890 | 2,180 | +1,230 | +129.5 | 5,483,800 |
| 2002 | 1,180 | 1,700 | 820 | 950 | -240 | -20.2 | 1,496,400 |
| 2001 | 1,800 | 2,550 | 1,080 | 1,190 | -550 | -31.6 | 1,671,000 |
| 2000 | 2,050 | 4,420 | 1,720 | 1,740 | -290 | -14.3 | 9,012,900 |
| 1999 | 1,650 | 3,270 | 1,500 | 2,030 | +380 | +23.0 | 4,252,600 |
| 1998 | 2,300 | 3,560 | 1,440 | 1,650 | -650 | -28.3 | 885,500 |
| 1997 | 4,200 | 4,910 | 2,020 | 2,300 | -1,850 | -44.6 | 645,600 |
| 1996 | 6,830 | 7,000 | 4,080 | 4,150 | -2,350 | -36.2 | 448,700 |
| 1995 | 5,800 | 7,000 | 3,500 | 6,500 | +700 | +12.1 | 410,000 |
| 1994 | 4,650 | 7,450 | 4,650 | 5,800 | +1,150 | +24.7 | 144,500 |
▶︎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
