市光工業(7244)の株価時系列情報
市光工業(7244)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 500 | 509 | 499 | 503 | 85,700 |
2024/04/17 | 510 | 510 | 496 | 501 | 116,600 |
2024/04/16 | 518 | 529 | 509 | 510 | 125,900 |
2024/04/15 | 514 | 520 | 509 | 520 | 94,800 |
2024/04/12 | 520 | 520 | 515 | 518 | 125,700 |
2024/04/11 | 523 | 524 | 515 | 515 | 132,800 |
2024/04/10 | 533 | 533 | 524 | 526 | 159,700 |
2024/04/09 | 543 | 543 | 526 | 534 | 129,100 |
2024/04/08 | 536 | 540 | 533 | 540 | 72,700 |
2024/04/05 | 534 | 540 | 530 | 536 | 95,300 |
2024/04/04 | 534 | 547 | 531 | 542 | 140,300 |
2024/04/03 | 528 | 533 | 523 | 525 | 82,300 |
2024/04/02 | 539 | 540 | 528 | 529 | 103,800 |
2024/04/01 | 556 | 556 | 534 | 540 | 125,800 |
2024/03/29 | 544 | 553 | 544 | 553 | 102,300 |
2024/03/28 | 549 | 551 | 543 | 544 | 102,600 |
2024/03/27 | 550 | 551 | 546 | 549 | 97,900 |
2024/03/26 | 552 | 554 | 545 | 545 | 103,100 |
2024/03/25 | 543 | 550 | 538 | 545 | 160,500 |
2024/03/22 | 544 | 545 | 528 | 540 | 474,100 |
2024/03/21 | 567 | 569 | 549 | 550 | 328,900 |
2024/03/19 | 565 | 578 | 564 | 570 | 211,300 |
2024/03/18 | 569 | 569 | 564 | 566 | 50,700 |
2024/03/15 | 550 | 570 | 550 | 564 | 159,300 |
2024/03/14 | 554 | 554 | 545 | 553 | 32,900 |
2024/03/13 | 558 | 563 | 545 | 547 | 83,400 |
2024/03/12 | 550 | 556 | 543 | 556 | 123,400 |
2024/03/11 | 559 | 564 | 553 | 560 | 82,800 |
2024/03/08 | 561 | 575 | 560 | 565 | 157,900 |
2024/03/07 | 575 | 578 | 558 | 562 | 92,900 |
2024/03/06 | 546 | 568 | 546 | 565 | 146,700 |
2024/03/05 | 546 | 553 | 546 | 553 | 50,200 |
2024/03/04 | 557 | 562 | 546 | 546 | 107,400 |
2024/03/01 | 550 | 558 | 549 | 551 | 87,700 |
2024/02/29 | 543 | 555 | 541 | 550 | 135,200 |
2024/02/28 | 539 | 546 | 537 | 543 | 107,500 |
2024/02/27 | 533 | 543 | 532 | 537 | 107,800 |
2024/02/26 | 536 | 537 | 528 | 532 | 111,000 |
2024/02/22 | 541 | 543 | 535 | 536 | 66,600 |
2024/02/21 | 534 | 542 | 530 | 539 | 101,000 |
2024/02/20 | 543 | 545 | 532 | 532 | 150,700 |
2024/02/19 | 535 | 539 | 531 | 539 | 157,800 |
2024/02/16 | 538 | 540 | 532 | 537 | 117,900 |
2024/02/15 | 595 | 595 | 532 | 535 | 450,600 |
2024/02/14 | 606 | 606 | 590 | 592 | 134,500 |
2024/02/13 | 597 | 608 | 595 | 607 | 211,000 |
2024/02/09 | 590 | 592 | 579 | 580 | 62,800 |
2024/02/08 | 600 | 601 | 586 | 593 | 114,100 |
2024/02/07 | 590 | 614 | 590 | 602 | 208,500 |
2024/02/06 | 601 | 601 | 591 | 594 | 56,300 |
2024/02/05 | 600 | 604 | 597 | 601 | 114,300 |
2024/02/02 | 586 | 600 | 582 | 596 | 193,200 |
2024/02/01 | 587 | 592 | 580 | 583 | 123,700 |
2024/01/31 | 581 | 590 | 581 | 590 | 79,200 |
2024/01/30 | 590 | 594 | 582 | 586 | 147,800 |
2024/01/29 | 580 | 588 | 580 | 588 | 101,700 |
2024/01/26 | 583 | 583 | 575 | 579 | 87,900 |
2024/01/25 | 568 | 586 | 567 | 583 | 242,700 |
2024/01/24 | 559 | 572 | 559 | 568 | 119,000 |
2024/01/23 | 569 | 573 | 559 | 561 | 162,900 |
2024/01/22 | 572 | 577 | 568 | 572 | 80,500 |
2024/01/19 | 576 | 576 | 561 | 564 | 233,400 |
2024/01/18 | 571 | 579 | 569 | 572 | 195,900 |
2024/01/17 | 575 | 586 | 570 | 574 | 201,400 |
2024/01/16 | 585 | 591 | 577 | 581 | 144,300 |
2024/01/15 | 586 | 597 | 583 | 592 | 201,900 |
2024/01/12 | 583 | 598 | 580 | 591 | 306,600 |
2024/01/11 | 573 | 589 | 571 | 587 | 331,800 |
2024/01/10 | 551 | 565 | 548 | 563 | 225,500 |
2024/01/09 | 550 | 562 | 549 | 552 | 232,100 |
2024/01/05 | 541 | 548 | 533 | 544 | 209,600 |
2024/01/04 | 505 | 541 | 503 | 540 | 406,600 |
2023/12/29 | 498 | 508 | 498 | 506 | 244,000 |
2023/12/28 | 472 | 496 | 472 | 493 | 205,900 |
2023/12/27 | 480 | 480 | 471 | 479 | 225,500 |
2023/12/26 | 477 | 481 | 470 | 472 | 300,100 |
2023/12/25 | 502 | 504 | 482 | 482 | 255,000 |
2023/12/22 | 512 | 513 | 497 | 498 | 262,200 |
2023/12/21 | 528 | 528 | 510 | 510 | 338,500 |
2023/12/20 | 543 | 551 | 538 | 538 | 108,000 |
2023/12/19 | 543 | 548 | 538 | 547 | 74,100 |
2023/12/18 | 543 | 543 | 530 | 541 | 93,000 |
2023/12/15 | 535 | 549 | 535 | 546 | 171,800 |
2023/12/14 | 541 | 546 | 532 | 534 | 152,100 |
2023/12/13 | 538 | 542 | 535 | 539 | 74,000 |
2023/12/12 | 550 | 550 | 532 | 534 | 132,800 |
2023/12/11 | 531 | 553 | 531 | 550 | 192,100 |
2023/12/08 | 535 | 537 | 524 | 528 | 205,500 |
2023/12/07 | 539 | 549 | 535 | 536 | 100,100 |
2023/12/06 | 531 | 548 | 531 | 546 | 131,900 |
2023/12/05 | 537 | 541 | 533 | 533 | 108,400 |
2023/12/04 | 546 | 546 | 535 | 539 | 95,400 |
2023/12/01 | 540 | 546 | 539 | 543 | 134,000 |
2023/11/30 | 527 | 539 | 527 | 539 | 106,500 |
2023/11/29 | 532 | 538 | 531 | 532 | 147,800 |
2023/11/28 | 525 | 536 | 525 | 535 | 216,200 |
2023/11/27 | 524 | 525 | 518 | 523 | 128,800 |
2023/11/24 | 520 | 521 | 516 | 520 | 137,200 |
2023/11/22 | 511 | 522 | 511 | 517 | 180,700 |
2023/11/21 | 519 | 519 | 509 | 512 | 275,100 |
2023/11/20 | 537 | 538 | 519 | 519 | 236,500 |
2023/11/17 | 538 | 543 | 529 | 537 | 179,100 |
2023/11/16 | 523 | 543 | 522 | 538 | 231,900 |
2023/11/15 | 528 | 533 | 520 | 521 | 253,900 |
2023/11/14 | 528 | 537 | 521 | 526 | 539,900 |
2023/11/13 | 560 | 563 | 550 | 562 | 247,300 |
2023/11/10 | 551 | 556 | 543 | 555 | 124,100 |
2023/11/09 | 544 | 558 | 544 | 557 | 83,900 |
2023/11/08 | 550 | 555 | 539 | 542 | 180,100 |
2023/11/07 | 546 | 555 | 544 | 549 | 118,200 |
2023/11/06 | 547 | 553 | 543 | 551 | 163,200 |
2023/11/02 | 552 | 552 | 531 | 537 | 120,100 |
2023/11/01 | 543 | 548 | 533 | 544 | 234,300 |
2023/10/31 | 524 | 524 | 511 | 523 | 99,400 |
2023/10/30 | 532 | 534 | 513 | 516 | 114,100 |
2023/10/27 | 522 | 534 | 522 | 532 | 93,700 |
2023/10/26 | 521 | 525 | 515 | 517 | 61,300 |
2023/10/25 | 531 | 535 | 522 | 522 | 81,500 |
2023/10/24 | 526 | 533 | 510 | 528 | 108,300 |
2023/10/23 | 526 | 535 | 524 | 529 | 109,600 |
2023/10/20 | 533 | 535 | 525 | 529 | 67,300 |
2023/10/19 | 531 | 538 | 529 | 533 | 77,200 |
2023/10/18 | 542 | 547 | 537 | 541 | 64,700 |
2023/10/17 | 545 | 548 | 534 | 540 | 69,600 |
2023/10/16 | 547 | 547 | 538 | 541 | 91,600 |
2023/10/13 | 556 | 556 | 542 | 544 | 66,300 |
2023/10/12 | 549 | 559 | 548 | 557 | 64,300 |
2023/10/11 | 558 | 558 | 547 | 547 | 111,800 |
2023/10/10 | 546 | 550 | 543 | 548 | 102,500 |
2023/10/06 | 529 | 537 | 525 | 531 | 87,100 |
2023/10/05 | 518 | 532 | 518 | 527 | 220,800 |
2023/10/04 | 533 | 536 | 518 | 518 | 217,800 |
2023/10/03 | 566 | 566 | 549 | 549 | 129,000 |
2023/10/02 | 573 | 580 | 565 | 567 | 108,100 |
2023/09/29 | 579 | 580 | 566 | 566 | 129,900 |
2023/09/28 | 578 | 586 | 574 | 579 | 138,200 |
2023/09/27 | 580 | 583 | 567 | 583 | 145,200 |
2023/09/26 | 592 | 592 | 583 | 585 | 133,100 |
2023/09/25 | 579 | 597 | 578 | 591 | 235,200 |
2023/09/22 | 569 | 576 | 563 | 570 | 136,800 |
2023/09/21 | 573 | 583 | 573 | 578 | 166,500 |
2023/09/20 | 591 | 592 | 572 | 572 | 158,400 |
2023/09/19 | 581 | 590 | 577 | 590 | 147,900 |
2023/09/15 | 586 | 589 | 581 | 581 | 165,500 |
2023/09/14 | 570 | 587 | 567 | 579 | 378,500 |
2023/09/13 | 570 | 572 | 562 | 569 | 199,600 |
2023/09/12 | 564 | 571 | 562 | 568 | 170,000 |
2023/09/11 | 559 | 565 | 557 | 562 | 168,100 |
2023/09/08 | 568 | 569 | 556 | 559 | 187,800 |
2023/09/07 | 555 | 569 | 551 | 568 | 323,300 |
2023/09/06 | 548 | 559 | 548 | 557 | 189,200 |
2023/09/05 | 550 | 552 | 545 | 550 | 110,800 |
2023/09/04 | 537 | 549 | 534 | 549 | 225,800 |
2023/09/01 | 531 | 534 | 528 | 532 | 102,700 |
2023/08/31 | 523 | 533 | 517 | 531 | 204,000 |
2023/08/30 | 523 | 526 | 518 | 524 | 116,200 |
2023/08/29 | 526 | 527 | 518 | 521 | 126,300 |
2023/08/28 | 520 | 524 | 519 | 522 | 99,600 |
2023/08/25 | 512 | 519 | 510 | 511 | 127,200 |
2023/08/24 | 515 | 519 | 513 | 518 | 109,800 |
2023/08/23 | 507 | 516 | 506 | 514 | 140,500 |
2023/08/22 | 503 | 508 | 500 | 508 | 120,300 |
2023/08/21 | 502 | 504 | 498 | 498 | 92,300 |
2023/08/18 | 504 | 507 | 500 | 501 | 120,200 |
2023/08/17 | 504 | 511 | 501 | 510 | 142,500 |
2023/08/16 | 508 | 519 | 507 | 507 | 160,000 |
2023/08/15 | 512 | 521 | 509 | 516 | 192,000 |
2023/08/14 | 515 | 516 | 505 | 508 | 292,100 |
2023/08/10 | 509 | 522 | 506 | 521 | 328,500 |
2023/08/09 | 518 | 519 | 505 | 514 | 452,900 |
2023/08/08 | 499 | 524 | 491 | 517 | 1,604,100 |
2023/08/07 | 517 | 535 | 514 | 533 | 501,900 |
2023/08/04 | 515 | 521 | 512 | 519 | 269,300 |
2023/08/03 | 531 | 531 | 516 | 520 | 330,700 |
2023/08/02 | 535 | 549 | 531 | 539 | 378,600 |
2023/08/01 | 538 | 538 | 531 | 536 | 202,100 |
2023/07/31 | 530 | 538 | 529 | 535 | 261,500 |
2023/07/28 | 518 | 533 | 517 | 520 | 1,175,800 |
2023/07/27 | 528 | 531 | 520 | 524 | 302,500 |
2023/07/26 | 535 | 536 | 525 | 527 | 190,000 |
2023/07/25 | 538 | 541 | 536 | 537 | 172,700 |
2023/07/24 | 537 | 540 | 533 | 536 | 207,500 |
2023/07/21 | 529 | 533 | 526 | 531 | 154,500 |
2023/07/20 | 532 | 540 | 526 | 529 | 379,500 |
2023/07/19 | 517 | 528 | 517 | 528 | 249,100 |
2023/07/18 | 502 | 507 | 501 | 507 | 230,700 |
2023/07/14 | 513 | 514 | 496 | 502 | 321,200 |
2023/07/13 | 514 | 520 | 509 | 510 | 195,400 |
2023/07/12 | 521 | 521 | 511 | 511 | 210,900 |
2023/07/11 | 522 | 522 | 517 | 517 | 185,500 |
2023/07/10 | 531 | 531 | 516 | 522 | 368,500 |
2023/07/07 | 539 | 542 | 526 | 529 | 298,500 |
2023/07/06 | 540 | 547 | 537 | 545 | 306,100 |
2023/07/05 | 541 | 550 | 536 | 546 | 204,100 |
2023/07/04 | 544 | 553 | 540 | 548 | 209,100 |
2023/07/03 | 548 | 552 | 541 | 542 | 231,200 |
2023/06/30 | 552 | 555 | 537 | 544 | 378,900 |
2023/06/29 | 560 | 569 | 554 | 554 | 220,300 |
2023/06/28 | 561 | 569 | 558 | 562 | 292,400 |
2023/06/27 | 562 | 567 | 552 | 558 | 187,000 |