日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 264 264 260 264 26,000
2007/12/27 270 270 265 265 33,000
2007/12/26 262 265 260 265 27,000
2007/12/25 259 262 256 257 75,000
2007/12/21 257 261 256 260 91,000
2007/12/20 259 264 258 262 63,000
2007/12/19 263 268 263 264 83,000
2007/12/18 266 270 260 269 54,000
2007/12/17 273 275 273 275 37,000
2007/12/14 273 275 272 273 76,000
2007/12/13 275 278 275 278 39,000
2007/12/12 276 279 275 277 41,000
2007/12/11 282 283 278 281 35,000
2007/12/10 279 283 279 281 14,000
2007/12/07 280 284 280 284 34,000
2007/12/06 285 285 279 279 71,000
2007/12/05 271 275 268 275 123,000
2007/12/04 275 280 274 276 29,000
2007/12/03 270 280 270 277 68,000
2007/11/30 256 268 256 268 109,000
2007/11/29 251 260 251 254 64,000
2007/11/28 250 255 250 250 41,000
2007/11/27 243 260 243 252 88,000
2007/11/26 245 253 245 252 23,000
2007/11/22 242 253 228 246 57,000
2007/11/21 251 254 245 247 71,000
2007/11/20 245 251 243 251 48,000
2007/11/19 255 255 250 253 47,000
2007/11/16 259 260 254 256 62,000
2007/11/15 258 265 258 264 24,000
2007/11/14 257 265 256 262 37,000
2007/11/13 252 255 250 251 51,000
2007/11/12 266 267 253 257 99,000
2007/11/09 268 275 267 269 59,000
2007/11/08 269 275 268 270 57,000
2007/11/07 288 288 274 276 143,000
2007/11/06 287 291 287 290 31,000
2007/11/05 287 287 286 287 29,000
2007/11/02 289 290 286 288 39,000
2007/11/01 293 294 288 294 67,000
2007/10/31 287 292 285 291 38,000
2007/10/30 289 289 285 287 43,000
2007/10/29 291 292 288 289 41,000
2007/10/26 285 290 283 289 34,000
2007/10/25 288 293 287 287 30,000
2007/10/24 286 298 286 293 29,000
2007/10/23 282 290 282 290 38,000
2007/10/22 285 289 285 286 23,000
2007/10/19 291 293 287 287 34,000
2007/10/18 292 295 288 295 50,000
2007/10/17 293 294 289 292 28,000
2007/10/16 297 303 294 295 47,000
2007/10/15 299 304 298 301 29,000
2007/10/12 301 305 301 302 19,000
2007/10/11 300 305 300 304 54,000
2007/10/10 308 308 303 304 28,000
2007/10/09 305 308 304 305 37,000
2007/10/05 300 306 293 302 121,000
2007/10/04 297 299 295 299 17,000
2007/10/03 299 300 296 300 64,000
2007/10/02 299 300 297 299 55,000
2007/10/01 297 303 297 297 31,000
2007/09/28 298 298 293 296 49,000
2007/09/27 298 298 292 298 69,000
2007/09/26 288 292 287 292 48,000
2007/09/25 283 288 283 287 23,000
2007/09/21 283 285 280 285 32,000
2007/09/20 297 297 280 287 227,000
2007/09/19 287 295 285 295 85,000
2007/09/18 291 291 286 288 60,000
2007/09/14 297 298 290 291 123,000
2007/09/13 297 297 290 292 73,000
2007/09/12 290 296 290 295 63,000
2007/09/11 290 292 288 290 34,000
2007/09/10 284 294 284 293 56,000
2007/09/07 293 293 288 292 22,000
2007/09/06 288 292 287 290 38,000
2007/09/05 293 295 289 294 51,000
2007/09/04 297 297 292 293 61,000
2007/09/03 295 297 292 296 61,000
2007/08/31 288 292 287 292 48,000
2007/08/30 299 299 287 291 155,000
2007/08/29 289 297 287 295 59,000
2007/08/28 293 295 293 294 26,000
2007/08/27 299 299 293 296 42,000
2007/08/24 290 291 284 291 45,000
2007/08/23 279 289 279 288 58,000
2007/08/22 279 285 276 279 97,000
2007/08/21 286 291 281 285 48,000
2007/08/20 284 290 275 281 87,000
2007/08/17 286 295 276 278 196,000
2007/08/16 292 294 271 285 230,000
2007/08/15 295 297 295 297 42,000
2007/08/14 300 300 295 297 49,000
2007/08/13 300 300 294 299 81,000
2007/08/10 301 304 292 299 124,000
2007/08/09 299 306 299 305 175,000
2007/08/08 300 301 297 298 49,000
2007/08/07 301 301 291 295 80,000
2007/08/06 288 297 286 297 108,000
2007/08/03 295 299 291 291 136,000
2007/08/02 297 298 290 295 109,000
2007/08/01 300 300 296 296 65,000
2007/07/31 300 303 296 303 71,000
2007/07/30 291 299 291 299 68,000
2007/07/27 294 298 292 296 88,000
2007/07/26 305 305 301 301 61,000
2007/07/25 302 307 300 304 53,000
2007/07/24 306 310 300 309 129,000
2007/07/23 307 309 306 308 40,000
2007/07/20 310 311 310 310 50,000
2007/07/19 307 310 303 310 115,000
2007/07/18 310 310 305 309 135,000
2007/07/17 309 313 307 311 166,000
2007/07/13 301 307 300 307 180,000
2007/07/12 301 301 298 299 88,000
2007/07/11 304 304 297 300 133,000
2007/07/10 298 305 298 304 196,000
2007/07/09 296 300 295 299 83,000
2007/07/06 298 298 294 296 79,000
2007/07/05 296 299 293 297 188,000
2007/07/04 296 296 294 294 44,000
2007/07/03 294 295 293 294 64,000
2007/07/02 294 295 290 293 125,000
2007/06/29 293 294 292 294 61,000
2007/06/28 290 292 288 292 79,000
2007/06/27 292 292 287 287 194,000
2007/06/26 292 293 290 291 70,000
2007/06/25 294 294 290 290 151,000
2007/06/22 291 296 291 293 193,000
2007/06/21 289 291 286 290 139,000
2007/06/20 283 290 283 289 232,000
2007/06/19 286 286 283 283 112,000
2007/06/18 285 287 284 285 106,000
2007/06/15 283 285 282 282 158,000
2007/06/14 281 283 281 283 136,000
2007/06/13 281 281 279 280 174,000
2007/06/12 287 287 279 280 230,000
2007/06/11 286 289 285 285 163,000
2007/06/08 285 287 283 283 267,000
2007/06/07 286 289 285 287 299,000
2007/06/06 281 286 280 284 389,000
2007/06/05 280 282 278 280 208,000
2007/06/04 284 285 278 279 219,000
2007/06/01 281 284 280 281 197,000
2007/05/31 285 285 280 280 187,000
2007/05/30 286 286 281 281 93,000
2007/05/29 283 286 282 282 127,000
2007/05/28 292 292 281 281 163,000
2007/05/25 287 288 286 287 67,000
2007/05/24 291 293 288 288 82,000
2007/05/23 283 292 281 288 181,000
2007/05/22 288 289 280 283 197,000
2007/05/21 310 310 290 291 270,000
2007/05/18 316 316 310 310 56,000
2007/05/17 315 320 315 318 63,000
2007/05/16 321 321 315 316 118,000
2007/05/15 320 321 315 316 42,000
2007/05/14 330 330 319 323 200,000
2007/05/11 335 335 331 334 96,000
2007/05/10 341 346 341 342 526,000
2007/05/09 338 340 334 338 58,000
2007/05/08 340 340 334 337 26,000
2007/05/07 334 340 334 339 55,000
2007/05/02 339 339 329 333 53,000
2007/05/01 337 339 336 338 43,000
2007/04/27 339 339 332 336 84,000
2007/04/26 331 338 331 338 77,000
2007/04/25 340 342 330 331 185,000
2007/04/24 336 340 335 338 293,000
2007/04/23 331 333 329 333 292,000
2007/04/20 322 326 322 326 121,000
2007/04/19 320 323 319 321 252,000
2007/04/18 317 320 317 318 105,000
2007/04/17 318 319 315 315 114,000
2007/04/16 318 318 315 315 42,000
2007/04/13 318 318 315 315 45,000
2007/04/12 316 318 316 317 54,000
2007/04/11 319 321 316 316 70,000
2007/04/10 321 322 318 319 46,000
2007/04/09 321 324 320 324 46,000
2007/04/06 320 322 317 319 43,000
2007/04/05 321 323 318 319 83,000
2007/04/04 319 321 318 320 95,000
2007/04/03 318 321 315 317 94,000
2007/04/02 327 327 319 320 126,000
2007/03/30 331 331 325 327 52,000
2007/03/29 321 327 320 326 51,000
2007/03/28 330 330 325 326 38,000
2007/03/27 336 336 327 328 48,000
2007/03/26 336 337 335 336 67,000
2007/03/23 334 334 330 332 49,000
2007/03/22 331 332 328 329 64,000
2007/03/20 328 333 325 326 39,000
2007/03/19 326 330 325 327 61,000
2007/03/16 329 330 326 326 35,000
2007/03/15 332 332 328 329 54,000
2007/03/14 336 337 328 328 97,000
2007/03/13 338 340 338 339 43,000
2007/03/12 336 339 335 338 58,000
2007/03/09 332 337 332 336 120,000
2007/03/08 330 338 330 336 51,000
2007/03/07 335 335 330 331 71,000
2007/03/06 328 334 325 333 70,000
2007/03/05 338 340 326 327 145,000
2007/03/02 340 351 337 343 90,000
2007/03/01 342 351 336 340 166,000
2007/02/28 327 348 320 346 177,000
2007/02/27 362 362 359 362 51,000
2007/02/26 365 366 361 364 89,000
2007/02/23 361 365 357 364 134,000
2007/02/22 370 375 359 362 381,000
2007/02/21 347 360 344 358 441,000
2007/02/20 342 346 341 344 111,000
2007/02/19 342 348 342 346 71,000
2007/02/16 345 348 345 346 50,000
2007/02/15 348 349 346 348 71,000
2007/02/14 346 349 345 347 64,000
2007/02/13 343 345 341 344 68,000
2007/02/09 340 344 340 343 85,000
2007/02/08 343 344 341 342 98,000
2007/02/07 346 350 342 343 151,000
2007/02/06 339 349 339 344 161,000
2007/02/05 341 341 339 339 54,000
2007/02/02 340 343 340 342 60,000
2007/02/01 342 345 336 345 130,000
2007/01/31 339 341 335 337 95,000
2007/01/30 339 342 338 338 104,000
2007/01/29 333 341 333 339 238,000
2007/01/26 345 345 340 340 120,000
2007/01/25 340 345 340 341 161,000
2007/01/24 341 344 339 339 127,000
2007/01/23 341 345 341 341 93,000
2007/01/22 345 346 343 344 48,000
2007/01/19 342 347 341 343 71,000
2007/01/18 345 350 343 344 81,000
2007/01/17 342 350 341 345 123,000
2007/01/16 346 350 345 348 105,000
2007/01/15 340 345 338 344 102,000
2007/01/12 335 345 333 341 118,000
2007/01/11 327 335 327 334 140,000
2007/01/10 324 328 324 326 90,000
2007/01/09 329 331 328 328 65,000
2007/01/05 332 332 327 327 59,000
2007/01/04 332 332 326 331 66,000

このページの先頭へ