追加

(株)光・彩

7878(東証JQS)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2022/1/272,7812,8152,5452,5616,5002,561
2022/1/262,9002,9002,8102,8152,9002,815
2022/1/252,9832,9832,9002,9002,0002,900
2022/1/243,0003,0002,9102,9241,1002,924
2022/1/213,0203,0203,0053,0057003,005
2022/1/203,0203,0303,0203,0308003,030
2022/1/193,0953,0953,0903,0902003,090
2022/1/183,1653,1653,0853,0901,1003,090
2022/1/173,2253,2253,1703,1701,6003,170
2022/1/143,2403,2403,2203,2207003,220
2022/1/133,2303,2303,2303,2301003,230
2022/1/123,2253,2403,2253,2301,1003,230
2022/1/113,3103,3103,2503,2501,0003,250
2022/1/73,3303,3303,3003,3003003,300
2022/1/63,3103,3103,2953,2952003,295
2022/1/53,3403,3403,3103,3109003,310
2022/1/43,3453,3753,3453,3506003,350
2021/12/303,3053,3553,2803,3451,2003,345
2021/12/293,3003,3053,2453,2459003,245
2021/12/283,2553,2953,2003,2951,0003,295

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す