光村印刷(7916)の株価時系列情報
光村印刷(7916)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,574 | 1,588 | 1,574 | 1,576 | 500 |
| 2024/04/23 | 1,572 | 1,589 | 1,572 | 1,575 | 1,700 |
| 2024/04/22 | 1,578 | 1,585 | 1,574 | 1,574 | 700 |
| 2024/04/19 | 1,573 | 1,574 | 1,565 | 1,571 | 3,700 |
| 2024/04/18 | 1,570 | 1,586 | 1,570 | 1,572 | 1,300 |
| 2024/04/17 | 1,571 | 1,585 | 1,566 | 1,574 | 1,300 |
| 2024/04/16 | 1,595 | 1,596 | 1,563 | 1,576 | 4,700 |
| 2024/04/15 | 1,592 | 1,601 | 1,592 | 1,595 | 1,400 |
| 2024/04/12 | 1,592 | 1,598 | 1,592 | 1,594 | 800 |
| 2024/04/11 | 1,592 | 1,607 | 1,592 | 1,592 | 300 |
| 2024/04/10 | 1,600 | 1,604 | 1,592 | 1,592 | 1,800 |
| 2024/04/09 | 1,578 | 1,606 | 1,578 | 1,601 | 3,300 |
| 2024/04/08 | 1,590 | 1,590 | 1,580 | 1,587 | 1,600 |
| 2024/04/05 | 1,566 | 1,578 | 1,561 | 1,575 | 1,200 |
| 2024/04/04 | 1,609 | 1,609 | 1,600 | 1,600 | 600 |
| 2024/04/03 | 1,619 | 1,619 | 1,591 | 1,609 | 1,800 |
| 2024/04/02 | 1,653 | 1,657 | 1,612 | 1,612 | 2,000 |
| 2024/04/01 | 1,642 | 1,671 | 1,642 | 1,653 | 500 |
| 2024/03/29 | 1,632 | 1,672 | 1,618 | 1,642 | 1,500 |
| 2024/03/28 | 1,650 | 1,687 | 1,606 | 1,641 | 1,500 |
| 2024/03/27 | 1,658 | 1,670 | 1,649 | 1,670 | 1,600 |
| 2024/03/26 | 1,649 | 1,658 | 1,644 | 1,658 | 1,500 |
| 2024/03/25 | 1,688 | 1,693 | 1,660 | 1,660 | 4,800 |
| 2024/03/22 | 1,697 | 1,714 | 1,674 | 1,713 | 6,400 |
| 2024/03/21 | 1,665 | 1,696 | 1,661 | 1,696 | 3,300 |
| 2024/03/19 | 1,647 | 1,667 | 1,631 | 1,667 | 1,700 |
| 2024/03/18 | 1,629 | 1,689 | 1,629 | 1,670 | 7,200 |
| 2024/03/15 | 1,605 | 1,619 | 1,605 | 1,619 | 2,900 |
| 2024/03/14 | 1,606 | 1,611 | 1,579 | 1,605 | 4,500 |
| 2024/03/13 | 1,609 | 1,610 | 1,590 | 1,601 | 2,100 |
| 2024/03/12 | 1,594 | 1,594 | 1,594 | 1,594 | 200 |
| 2024/03/11 | 1,577 | 1,599 | 1,577 | 1,594 | 3,400 |
| 2024/03/08 | 1,580 | 1,600 | 1,580 | 1,581 | 2,900 |
| 2024/03/07 | 1,598 | 1,600 | 1,576 | 1,582 | 2,100 |
| 2024/03/06 | 1,580 | 1,599 | 1,580 | 1,599 | 1,200 |
| 2024/03/05 | 1,570 | 1,593 | 1,570 | 1,593 | 900 |
| 2024/03/04 | 1,592 | 1,602 | 1,584 | 1,584 | 4,300 |
| 2024/03/01 | 1,586 | 1,605 | 1,586 | 1,601 | 4,200 |
| 2024/02/29 | 1,602 | 1,602 | 1,587 | 1,587 | 4,100 |
| 2024/02/28 | 1,621 | 1,633 | 1,598 | 1,600 | 3,600 |
| 2024/02/27 | 1,630 | 1,630 | 1,601 | 1,618 | 4,100 |
| 2024/02/26 | 1,730 | 1,730 | 1,616 | 1,634 | 5,400 |
| 2024/02/22 | 1,681 | 1,700 | 1,670 | 1,682 | 3,200 |
| 2024/02/21 | 1,680 | 1,718 | 1,670 | 1,671 | 1,700 |
| 2024/02/20 | 1,739 | 1,739 | 1,670 | 1,685 | 6,300 |
| 2024/02/19 | 1,669 | 1,749 | 1,669 | 1,739 | 8,800 |
| 2024/02/16 | 1,591 | 1,698 | 1,591 | 1,669 | 7,700 |
| 2024/02/15 | 1,586 | 1,620 | 1,577 | 1,582 | 7,500 |
| 2024/02/14 | 1,581 | 1,615 | 1,581 | 1,586 | 4,100 |
| 2024/02/13 | 1,584 | 1,649 | 1,584 | 1,620 | 6,100 |
| 2024/02/09 | 1,571 | 1,632 | 1,551 | 1,577 | 9,400 |
| 2024/02/08 | 1,543 | 1,568 | 1,543 | 1,562 | 800 |
| 2024/02/07 | 1,561 | 1,586 | 1,549 | 1,558 | 5,300 |
| 2024/02/06 | 1,538 | 1,577 | 1,538 | 1,561 | 3,300 |
| 2024/02/05 | 1,556 | 1,570 | 1,550 | 1,551 | 4,500 |
| 2024/02/02 | 1,550 | 1,563 | 1,548 | 1,556 | 1,700 |
| 2024/02/01 | 1,559 | 1,559 | 1,540 | 1,558 | 3,800 |
| 2024/01/31 | 1,535 | 1,559 | 1,535 | 1,559 | 6,400 |
| 2024/01/30 | 1,568 | 1,580 | 1,535 | 1,535 | 18,000 |
| 2024/01/29 | 1,558 | 1,569 | 1,553 | 1,567 | 1,400 |
| 2024/01/26 | 1,527 | 1,558 | 1,525 | 1,558 | 2,500 |
| 2024/01/25 | 1,502 | 1,560 | 1,502 | 1,544 | 3,300 |
| 2024/01/24 | 1,544 | 1,544 | 1,516 | 1,525 | 2,200 |
| 2024/01/23 | 1,500 | 1,558 | 1,500 | 1,545 | 6,500 |
| 2024/01/22 | 1,540 | 1,540 | 1,495 | 1,500 | 10,400 |
| 2024/01/19 | 1,557 | 1,579 | 1,535 | 1,544 | 8,200 |
| 2024/01/18 | 1,540 | 1,589 | 1,527 | 1,568 | 4,000 |
| 2024/01/17 | 1,551 | 1,557 | 1,531 | 1,540 | 3,400 |
| 2024/01/16 | 1,546 | 1,564 | 1,546 | 1,552 | 5,200 |
| 2024/01/15 | 1,545 | 1,555 | 1,540 | 1,546 | 3,800 |
| 2024/01/12 | 1,560 | 1,562 | 1,525 | 1,547 | 5,300 |
| 2024/01/11 | 1,542 | 1,579 | 1,542 | 1,556 | 4,900 |
| 2024/01/10 | 1,590 | 1,590 | 1,535 | 1,542 | 11,200 |
| 2024/01/09 | 1,499 | 1,628 | 1,496 | 1,577 | 29,100 |
| 2024/01/05 | 1,409 | 1,487 | 1,409 | 1,484 | 12,300 |
| 2024/01/04 | 1,385 | 1,409 | 1,385 | 1,409 | 2,900 |
| 2023/12/29 | 1,370 | 1,390 | 1,370 | 1,385 | 2,600 |
| 2023/12/28 | 1,364 | 1,377 | 1,364 | 1,370 | 1,300 |
| 2023/12/27 | 1,345 | 1,378 | 1,345 | 1,378 | 18,500 |
| 2023/12/26 | 1,353 | 1,355 | 1,331 | 1,345 | 2,900 |
| 2023/12/25 | 1,351 | 1,359 | 1,346 | 1,355 | 2,200 |
| 2023/12/22 | 1,351 | 1,363 | 1,347 | 1,350 | 3,900 |
| 2023/12/21 | 1,326 | 1,371 | 1,326 | 1,361 | 2,700 |
| 2023/12/20 | 1,326 | 1,347 | 1,315 | 1,347 | 4,100 |
| 2023/12/19 | 1,311 | 1,324 | 1,311 | 1,324 | 500 |
| 2023/12/18 | 1,312 | 1,315 | 1,312 | 1,315 | 5,000 |
| 2023/12/15 | 1,326 | 1,326 | 1,316 | 1,316 | 4,000 |
| 2023/12/14 | 1,329 | 1,333 | 1,324 | 1,325 | 2,800 |
| 2023/12/13 | 1,337 | 1,337 | 1,325 | 1,325 | 2,500 |
| 2023/12/12 | 1,300 | 1,345 | 1,300 | 1,317 | 11,100 |
| 2023/12/11 | 1,268 | 1,305 | 1,268 | 1,305 | 4,100 |
| 2023/12/08 | 1,289 | 1,304 | 1,289 | 1,295 | 2,600 |
| 2023/12/07 | 1,297 | 1,310 | 1,281 | 1,290 | 4,200 |
| 2023/12/06 | 1,293 | 1,304 | 1,293 | 1,297 | 2,000 |
| 2023/12/05 | 1,282 | 1,295 | 1,282 | 1,292 | 1,800 |
| 2023/12/04 | 1,286 | 1,293 | 1,281 | 1,281 | 900 |
| 2023/12/01 | 1,263 | 1,291 | 1,263 | 1,285 | 3,000 |
| 2023/11/30 | 1,254 | 1,266 | 1,254 | 1,266 | 3,200 |
| 2023/11/29 | 1,264 | 1,264 | 1,249 | 1,254 | 1,300 |
| 2023/11/28 | 1,248 | 1,261 | 1,241 | 1,252 | 1,300 |
| 2023/11/27 | 1,252 | 1,260 | 1,237 | 1,248 | 3,900 |
| 2023/11/24 | 1,260 | 1,267 | 1,252 | 1,252 | 2,000 |
| 2023/11/22 | 1,250 | 1,259 | 1,250 | 1,259 | 1,700 |
| 2023/11/21 | 1,247 | 1,250 | 1,247 | 1,248 | 600 |
| 2023/11/20 | 1,243 | 1,250 | 1,243 | 1,247 | 900 |
| 2023/11/17 | 1,240 | 1,254 | 1,235 | 1,241 | 1,800 |
| 2023/11/16 | 1,234 | 1,238 | 1,227 | 1,227 | 3,600 |
| 2023/11/15 | 1,226 | 1,245 | 1,226 | 1,234 | 3,600 |
| 2023/11/14 | 1,270 | 1,270 | 1,213 | 1,229 | 6,300 |
| 2023/11/13 | 1,275 | 1,275 | 1,252 | 1,259 | 2,900 |
| 2023/11/10 | 1,261 | 1,275 | 1,253 | 1,275 | 4,200 |
| 2023/11/09 | 1,258 | 1,270 | 1,253 | 1,261 | 4,200 |
| 2023/11/08 | 1,255 | 1,255 | 1,244 | 1,248 | 3,300 |
| 2023/11/07 | 1,248 | 1,252 | 1,248 | 1,251 | 3,800 |
| 2023/11/06 | 1,248 | 1,255 | 1,246 | 1,252 | 5,700 |
| 2023/11/02 | 1,246 | 1,258 | 1,246 | 1,248 | 3,800 |
| 2023/11/01 | 1,249 | 1,249 | 1,249 | 1,249 | 200 |
| 2023/10/31 | 1,243 | 1,254 | 1,235 | 1,245 | 6,400 |
| 2023/10/30 | 1,308 | 1,308 | 1,239 | 1,239 | 18,100 |
| 2023/10/27 | 1,274 | 1,338 | 1,274 | 1,308 | 3,000 |
| 2023/10/26 | 1,300 | 1,305 | 1,277 | 1,278 | 2,200 |
| 2023/10/25 | 1,305 | 1,308 | 1,297 | 1,300 | 800 |
| 2023/10/24 | 1,278 | 1,319 | 1,262 | 1,319 | 5,900 |
| 2023/10/23 | 1,259 | 1,277 | 1,259 | 1,265 | 900 |
| 2023/10/20 | 1,289 | 1,289 | 1,251 | 1,281 | 3,000 |
| 2023/10/19 | 1,273 | 1,273 | 1,260 | 1,261 | 2,400 |
| 2023/10/18 | 1,283 | 1,283 | 1,271 | 1,273 | 2,100 |
| 2023/10/17 | 1,266 | 1,275 | 1,266 | 1,271 | 3,400 |
| 2023/10/16 | 1,273 | 1,273 | 1,260 | 1,262 | 3,800 |
| 2023/10/13 | 1,263 | 1,285 | 1,254 | 1,274 | 4,000 |
| 2023/10/12 | 1,285 | 1,291 | 1,261 | 1,280 | 7,400 |
| 2023/10/11 | 1,288 | 1,292 | 1,270 | 1,285 | 3,200 |
| 2023/10/10 | 1,270 | 1,295 | 1,269 | 1,294 | 5,400 |
| 2023/10/06 | 1,326 | 1,326 | 1,263 | 1,270 | 6,500 |
| 2023/10/05 | 1,255 | 1,305 | 1,246 | 1,266 | 11,300 |
| 2023/10/04 | 1,291 | 1,313 | 1,251 | 1,252 | 14,100 |
| 2023/10/03 | 1,333 | 1,340 | 1,316 | 1,316 | 4,200 |
| 2023/10/02 | 1,347 | 1,365 | 1,332 | 1,332 | 5,900 |
| 2023/09/29 | 1,371 | 1,382 | 1,326 | 1,332 | 4,500 |
| 2023/09/28 | 1,376 | 1,393 | 1,368 | 1,376 | 5,700 |
| 2023/09/27 | 1,398 | 1,398 | 1,374 | 1,393 | 9,900 |
| 2023/09/26 | 1,375 | 1,400 | 1,363 | 1,398 | 7,100 |
| 2023/09/25 | 1,368 | 1,380 | 1,361 | 1,375 | 2,600 |
| 2023/09/22 | 1,345 | 1,390 | 1,335 | 1,362 | 6,600 |
| 2023/09/21 | 1,350 | 1,360 | 1,348 | 1,348 | 4,200 |
| 2023/09/20 | 1,396 | 1,396 | 1,350 | 1,350 | 5,800 |
| 2023/09/19 | 1,380 | 1,402 | 1,380 | 1,396 | 7,500 |
| 2023/09/15 | 1,360 | 1,391 | 1,356 | 1,374 | 6,800 |
| 2023/09/14 | 1,367 | 1,367 | 1,355 | 1,360 | 3,100 |
| 2023/09/13 | 1,364 | 1,367 | 1,351 | 1,367 | 7,200 |
| 2023/09/12 | 1,321 | 1,360 | 1,321 | 1,360 | 12,800 |
| 2023/09/11 | 1,312 | 1,329 | 1,309 | 1,321 | 3,600 |
| 2023/09/08 | 1,301 | 1,320 | 1,301 | 1,311 | 2,500 |
| 2023/09/07 | 1,318 | 1,320 | 1,312 | 1,319 | 2,000 |
| 2023/09/06 | 1,300 | 1,317 | 1,300 | 1,314 | 2,700 |
| 2023/09/05 | 1,295 | 1,305 | 1,295 | 1,305 | 4,700 |
| 2023/09/04 | 1,307 | 1,318 | 1,290 | 1,300 | 5,100 |
| 2023/09/01 | 1,274 | 1,292 | 1,274 | 1,291 | 4,100 |
| 2023/08/31 | 1,264 | 1,275 | 1,260 | 1,275 | 3,000 |
| 2023/08/30 | 1,269 | 1,272 | 1,264 | 1,264 | 7,400 |
| 2023/08/29 | 1,272 | 1,272 | 1,264 | 1,264 | 800 |
| 2023/08/28 | 1,235 | 1,263 | 1,235 | 1,257 | 4,700 |
| 2023/08/25 | 1,217 | 1,234 | 1,217 | 1,230 | 900 |
| 2023/08/24 | 1,218 | 1,232 | 1,218 | 1,229 | 3,800 |
| 2023/08/23 | 1,213 | 1,227 | 1,213 | 1,227 | 1,300 |
| 2023/08/22 | 1,214 | 1,227 | 1,214 | 1,227 | 900 |
| 2023/08/21 | 1,220 | 1,220 | 1,219 | 1,219 | 1,500 |
| 2023/08/18 | 1,212 | 1,214 | 1,207 | 1,211 | 2,900 |
| 2023/08/17 | 1,228 | 1,228 | 1,215 | 1,228 | 1,100 |
| 2023/08/16 | 1,228 | 1,228 | 1,223 | 1,223 | 1,800 |
| 2023/08/15 | 1,228 | 1,228 | 1,226 | 1,228 | 500 |
| 2023/08/14 | 1,225 | 1,238 | 1,225 | 1,226 | 1,700 |
| 2023/08/10 | 1,215 | 1,232 | 1,213 | 1,232 | 4,900 |
| 2023/08/09 | 1,218 | 1,238 | 1,218 | 1,233 | 3,500 |
| 2023/08/08 | 1,216 | 1,227 | 1,216 | 1,218 | 1,500 |
| 2023/08/07 | 1,215 | 1,223 | 1,215 | 1,216 | 1,700 |
| 2023/08/04 | 1,227 | 1,229 | 1,221 | 1,221 | 2,600 |
| 2023/08/03 | 1,246 | 1,246 | 1,222 | 1,222 | 3,100 |
| 2023/08/02 | 1,256 | 1,260 | 1,246 | 1,246 | 2,900 |
| 2023/08/01 | 1,267 | 1,280 | 1,256 | 1,256 | 4,500 |
| 2023/07/31 | 1,267 | 1,267 | 1,251 | 1,262 | 5,200 |
| 2023/07/28 | 1,268 | 1,268 | 1,231 | 1,249 | 15,100 |
| 2023/07/27 | 1,260 | 1,267 | 1,256 | 1,262 | 2,900 |
| 2023/07/26 | 1,238 | 1,255 | 1,238 | 1,254 | 4,600 |
| 2023/07/25 | 1,233 | 1,244 | 1,231 | 1,239 | 2,900 |
| 2023/07/24 | 1,220 | 1,231 | 1,220 | 1,229 | 2,500 |
| 2023/07/21 | 1,214 | 1,229 | 1,214 | 1,220 | 2,200 |
| 2023/07/20 | 1,218 | 1,218 | 1,212 | 1,218 | 800 |
| 2023/07/19 | 1,212 | 1,215 | 1,212 | 1,215 | 300 |
| 2023/07/18 | 1,213 | 1,214 | 1,212 | 1,212 | 600 |
| 2023/07/14 | 1,221 | 1,221 | 1,213 | 1,215 | 7,600 |
| 2023/07/13 | 1,220 | 1,221 | 1,215 | 1,221 | 3,500 |
| 2023/07/12 | 1,220 | 1,221 | 1,212 | 1,215 | 1,400 |
| 2023/07/11 | 1,226 | 1,226 | 1,211 | 1,212 | 3,300 |
| 2023/07/10 | 1,215 | 1,220 | 1,214 | 1,214 | 4,000 |
| 2023/07/07 | 1,217 | 1,218 | 1,215 | 1,215 | 2,600 |
| 2023/07/06 | 1,221 | 1,224 | 1,216 | 1,217 | 3,400 |
| 2023/07/05 | 1,225 | 1,225 | 1,220 | 1,221 | 700 |
| 2023/07/04 | 1,225 | 1,226 | 1,220 | 1,225 | 1,500 |
| 2023/07/03 | 1,220 | 1,225 | 1,220 | 1,225 | 900 |