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

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
2021/12/30 1,366 1,391 1,366 1,381 1,600
2021/12/29 1,368 1,375 1,360 1,372 4,800
2021/12/28 1,371 1,371 1,365 1,366 3,400
2021/12/27 1,382 1,383 1,369 1,371 1,600
2021/12/24 1,383 1,388 1,378 1,380 2,300
2021/12/23 1,403 1,403 1,390 1,391 6,000
2021/12/22 1,410 1,412 1,403 1,403 3,100
2021/12/21 1,435 1,435 1,419 1,419 2,300
2021/12/20 1,437 1,440 1,437 1,438 1,900
2021/12/17 1,450 1,457 1,438 1,450 1,600
2021/12/16 1,451 1,456 1,450 1,456 2,000
2021/12/15 1,450 1,460 1,450 1,451 2,000
2021/12/14 1,455 1,475 1,455 1,456 1,900
2021/12/13 1,471 1,474 1,471 1,474 600
2021/12/10 1,491 1,491 1,474 1,474 600
2021/12/09 1,498 1,499 1,491 1,491 1,800
2021/12/08 1,497 1,498 1,482 1,491 1,400
2021/12/07 1,470 1,476 1,455 1,476 1,700
2021/12/06 1,478 1,478 1,460 1,460 600
2021/12/03 1,451 1,466 1,451 1,466 700
2021/12/02 1,467 1,467 1,454 1,454 1,000
2021/12/01 1,458 1,467 1,458 1,467 1,400
2021/11/30 1,473 1,481 1,473 1,475 1,200
2021/11/29 1,505 1,505 1,461 1,461 700
2021/11/26 1,475 1,475 1,475 1,475 400
2021/11/25 1,480 1,491 1,480 1,491 200
2021/11/24 1,488 1,488 1,488 1,488 100
2021/11/22 1,488 1,488 1,488 1,488 300
2021/11/19 1,517 1,520 1,472 1,486 1,900
2021/11/18 1,513 1,529 1,513 1,517 1,500
2021/11/17 1,520 1,520 1,511 1,513 1,300
2021/11/16 1,510 1,510 1,501 1,503 1,100
2021/11/15 1,485 1,520 1,485 1,499 1,600
2021/11/12 1,492 1,522 1,492 1,522 600
2021/11/11 1,501 1,501 1,492 1,492 400
2021/11/10 1,531 1,531 1,530 1,530 200
2021/11/09 1,502 1,525 1,502 1,505 1,100
2021/11/08 1,498 1,528 1,498 1,507 500
2021/11/05 1,501 1,502 1,496 1,500 1,500
2021/11/04 1,517 1,517 1,501 1,501 1,900
2021/11/02 1,505 1,517 1,502 1,517 700
2021/11/01 1,520 1,520 1,500 1,504 5,200
2021/10/29 1,550 1,550 1,550 1,550 700
2021/10/28 1,579 1,579 1,557 1,557 1,300
2021/10/27 1,557 1,586 1,557 1,586 300
2021/10/26 1,556 1,557 1,555 1,557 700
2021/10/25 1,561 1,566 1,558 1,566 1,700
2021/10/22 1,563 1,563 1,563 1,563 300
2021/10/21 1,610 1,610 1,600 1,600 200
2021/10/20 1,562 1,610 1,562 1,610 4,100
2021/10/19 1,570 1,601 1,570 1,601 300
2021/10/18 1,597 1,597 1,573 1,573 1,600
2021/10/15 1,559 1,597 1,557 1,597 600
2021/10/14 1,564 1,568 1,555 1,555 1,000
2021/10/13 1,562 1,585 1,562 1,580 1,500
2021/10/12 1,575 1,605 1,573 1,573 600
2021/10/11 1,555 1,555 1,555 1,555 200
2021/10/08 1,555 1,570 1,554 1,554 400
2021/10/07 1,558 1,562 1,557 1,557 1,200
2021/10/06 1,610 1,610 1,556 1,556 1,800
2021/10/05 1,614 1,621 1,610 1,610 800
2021/10/04 1,609 1,609 1,609 1,609 500
2021/10/01 1,630 1,630 1,605 1,609 1,200
2021/09/30 1,624 1,630 1,624 1,630 700
2021/09/29 1,591 1,636 1,591 1,601 5,000
2021/09/28 1,676 1,676 1,663 1,671 4,200
2021/09/27 1,681 1,686 1,677 1,677 2,700
2021/09/24 1,687 1,702 1,681 1,681 2,800
2021/09/22 1,679 1,688 1,679 1,680 1,800
2021/09/21 1,714 1,719 1,700 1,718 2,900
2021/09/17 1,713 1,713 1,678 1,695 4,100
2021/09/16 1,700 1,710 1,699 1,702 3,500
2021/09/15 1,685 1,700 1,685 1,700 1,200
2021/09/14 1,682 1,698 1,682 1,698 1,100
2021/09/13 1,678 1,688 1,668 1,688 1,500
2021/09/10 1,659 1,678 1,659 1,678 2,900
2021/09/09 1,677 1,696 1,676 1,696 1,900
2021/09/08 1,692 1,700 1,667 1,700 3,800
2021/09/07 1,700 1,700 1,655 1,692 1,400
2021/09/06 1,672 1,675 1,672 1,675 600
2021/09/03 1,635 1,655 1,635 1,655 1,200
2021/09/02 1,646 1,650 1,635 1,635 600
2021/09/01 1,653 1,653 1,635 1,635 300
2021/08/31 1,645 1,650 1,642 1,642 1,000
2021/08/30 1,643 1,645 1,643 1,645 600
2021/08/27 1,638 1,638 1,638 1,638 100
2021/08/26 1,629 1,638 1,629 1,638 300
2021/08/25 1,633 1,633 1,633 1,633 100
2021/08/24 1,636 1,636 1,630 1,633 700
2021/08/23 1,625 1,646 1,625 1,636 500
2021/08/20 1,632 1,632 1,625 1,625 600
2021/08/19 1,624 1,624 1,624 1,624 100
2021/08/18 1,643 1,643 1,643 1,643 500
2021/08/16 1,638 1,638 1,627 1,627 1,100
2021/08/13 1,617 1,638 1,617 1,638 600
2021/08/12 1,641 1,641 1,617 1,630 1,100
2021/08/11 1,607 1,611 1,606 1,611 1,700
2021/08/10 1,561 1,607 1,561 1,607 3,500
2021/08/06 1,558 1,558 1,558 1,558 300
2021/08/05 1,580 1,580 1,580 1,580 100
2021/08/04 1,575 1,579 1,575 1,579 400
2021/08/03 1,576 1,580 1,575 1,575 700
2021/08/02 1,561 1,579 1,561 1,576 1,000
2021/07/30 1,576 1,576 1,560 1,560 1,100
2021/07/29 1,574 1,582 1,573 1,582 700
2021/07/28 1,573 1,578 1,570 1,571 700
2021/07/27 1,574 1,577 1,570 1,570 1,500
2021/07/26 1,577 1,583 1,571 1,571 1,400
2021/07/21 1,600 1,600 1,600 1,600 100
2021/07/20 1,580 1,589 1,580 1,585 1,000
2021/07/19 1,585 1,600 1,585 1,585 2,900
2021/07/16 1,583 1,585 1,583 1,585 600
2021/07/15 1,600 1,640 1,582 1,582 5,100
2021/07/14 1,623 1,658 1,618 1,620 800
2021/07/13 1,673 1,676 1,651 1,651 1,900
2021/07/12 1,660 1,660 1,639 1,642 900
2021/07/09 1,625 1,664 1,625 1,638 3,700
2021/07/08 1,625 1,625 1,625 1,625 500
2021/07/07 1,625 1,665 1,625 1,625 1,300
2021/07/06 1,624 1,625 1,624 1,625 400
2021/07/05 1,620 1,624 1,620 1,624 500
2021/07/02 1,646 1,652 1,646 1,652 800
2021/07/01 1,658 1,658 1,613 1,613 2,300
2021/06/30 1,617 1,663 1,617 1,658 600
2021/06/29 1,599 1,616 1,599 1,613 800
2021/06/28 1,603 1,615 1,598 1,612 1,200
2021/06/25 1,600 1,600 1,600 1,600 200
2021/06/24 1,605 1,627 1,596 1,596 3,600
2021/06/23 1,643 1,643 1,613 1,621 800
2021/06/22 1,615 1,615 1,592 1,604 2,300
2021/06/21 1,687 1,687 1,580 1,580 2,600
2021/06/18 1,683 1,704 1,683 1,683 600
2021/06/17 1,689 1,700 1,683 1,683 1,600
2021/06/16 1,690 1,691 1,684 1,687 1,600
2021/06/15 1,696 1,703 1,690 1,690 1,200
2021/06/14 1,707 1,707 1,695 1,695 400
2021/06/11 1,741 1,741 1,697 1,697 2,000
2021/06/10 1,715 1,720 1,701 1,701 1,100
2021/06/09 1,717 1,719 1,715 1,715 800
2021/06/08 1,716 1,719 1,716 1,719 200
2021/06/07 1,714 1,714 1,714 1,714 400
2021/06/04 1,733 1,734 1,720 1,720 700
2021/06/03 1,789 1,789 1,700 1,735 900
2021/06/02 1,714 1,714 1,710 1,710 700
2021/06/01 1,740 1,740 1,701 1,701 600
2021/05/31 1,744 1,769 1,709 1,709 2,200
2021/05/28 1,774 1,774 1,742 1,744 1,100
2021/05/27 1,752 1,752 1,752 1,752 200
2021/05/26 1,752 1,752 1,752 1,752 200
2021/05/25 1,732 1,744 1,732 1,744 400
2021/05/24 1,779 1,779 1,749 1,750 600
2021/05/21 1,766 1,766 1,766 1,766 200
2021/05/20 1,772 1,789 1,767 1,767 500
2021/05/19 1,770 1,770 1,757 1,768 1,200
2021/05/18 1,722 1,771 1,722 1,770 1,300
2021/05/17 1,725 1,781 1,703 1,722 1,000
2021/05/14 1,675 1,719 1,675 1,697 900
2021/05/13 1,671 1,674 1,671 1,674 400
2021/05/12 1,733 1,733 1,667 1,701 1,900
2021/05/11 1,755 1,791 1,742 1,742 2,800
2021/05/10 1,775 1,775 1,733 1,769 900
2021/05/07 1,769 1,775 1,769 1,775 400
2021/05/06 1,756 1,780 1,741 1,769 1,200
2021/04/30 1,776 1,790 1,775 1,775 1,600
2021/04/28 1,782 1,793 1,776 1,776 1,000
2021/04/27 1,784 1,786 1,769 1,786 800
2021/04/26 1,755 1,755 1,744 1,744 500
2021/04/23 1,739 1,753 1,739 1,741 300
2021/04/22 1,753 1,753 1,753 1,753 200
2021/04/21 1,745 1,749 1,745 1,749 800
2021/04/20 1,777 1,780 1,768 1,780 600
2021/04/19 1,800 1,800 1,797 1,797 1,100
2021/04/16 1,775 1,800 1,775 1,800 1,700
2021/04/15 1,781 1,783 1,775 1,775 1,100
2021/04/14 1,751 1,751 1,751 1,751 100
2021/04/13 1,733 1,733 1,733 1,733 100
2021/04/12 1,774 1,787 1,774 1,787 500
2021/04/09 1,716 1,756 1,716 1,734 1,100
2021/04/08 1,768 1,768 1,746 1,756 800
2021/04/07 1,705 1,768 1,705 1,768 1,100
2021/04/06 1,739 1,758 1,738 1,738 1,500
2021/04/05 1,744 1,769 1,744 1,769 400
2021/04/02 1,725 1,731 1,725 1,731 500
2021/04/01 1,770 1,778 1,756 1,756 1,200
2021/03/31 1,806 1,836 1,806 1,822 1,700
2021/03/30 1,781 1,812 1,781 1,806 1,100
2021/03/29 1,801 1,831 1,801 1,831 4,700
2021/03/26 1,802 1,831 1,802 1,831 1,000
2021/03/25 1,810 1,810 1,781 1,802 1,100
2021/03/24 1,782 1,782 1,780 1,780 1,300
2021/03/23 1,797 1,798 1,797 1,798 500
2021/03/22 1,797 1,819 1,796 1,819 1,800
2021/03/19 1,827 1,827 1,797 1,827 1,000
2021/03/18 1,812 1,829 1,772 1,829 1,600
2021/03/17 1,821 1,829 1,821 1,828 1,600
2021/03/16 1,775 1,821 1,775 1,821 2,600
2021/03/15 1,744 1,775 1,744 1,775 1,200
2021/03/12 1,775 1,775 1,751 1,760 2,000
2021/03/11 1,765 1,775 1,763 1,775 2,500
2021/03/10 1,753 1,766 1,751 1,766 1,400
2021/03/09 1,783 1,783 1,747 1,769 1,100
2021/03/08 1,735 1,749 1,735 1,749 1,300
2021/03/05 1,775 1,775 1,744 1,775 1,300
2021/03/04 1,780 1,780 1,741 1,776 800
2021/03/03 1,721 1,780 1,721 1,780 500
2021/03/02 1,753 1,760 1,721 1,755 3,500
2021/03/01 1,752 1,752 1,752 1,752 500
2021/02/26 1,764 1,764 1,752 1,752 800
2021/02/25 1,776 1,776 1,753 1,775 1,300
2021/02/24 1,789 1,789 1,752 1,753 700
2021/02/22 1,787 1,790 1,787 1,790 400
2021/02/19 1,792 1,792 1,752 1,752 400
2021/02/18 1,793 1,793 1,770 1,770 500
2021/02/17 1,784 1,784 1,745 1,757 1,400
2021/02/16 1,780 1,800 1,780 1,784 1,100
2021/02/15 1,779 1,780 1,779 1,780 300
2021/02/12 1,720 1,747 1,720 1,745 2,100
2021/02/10 1,756 1,789 1,756 1,760 3,100
2021/02/09 1,777 1,796 1,777 1,796 700
2021/02/08 1,734 1,796 1,734 1,796 1,000
2021/02/05 1,729 1,768 1,729 1,733 1,100
2021/02/04 1,776 1,779 1,769 1,769 1,400
2021/02/03 1,775 1,781 1,775 1,776 400
2021/02/02 1,763 1,768 1,763 1,768 900
2021/02/01 1,761 1,765 1,761 1,763 800
2021/01/29 1,761 1,761 1,761 1,761 100
2021/01/28 1,714 1,748 1,705 1,745 2,500
2021/01/27 1,706 1,706 1,702 1,702 1,800
2021/01/26 1,667 1,750 1,667 1,713 1,300
2021/01/25 1,665 1,667 1,665 1,667 1,500
2021/01/22 1,703 1,717 1,689 1,705 500
2021/01/21 1,722 1,747 1,722 1,747 1,200
2021/01/20 1,747 1,747 1,747 1,747 300
2021/01/19 1,731 1,768 1,731 1,768 700
2021/01/18 1,696 1,751 1,696 1,751 500
2021/01/15 1,783 1,801 1,770 1,770 900
2021/01/14 1,805 1,805 1,791 1,805 2,100
2021/01/13 1,796 1,805 1,788 1,805 1,500
2021/01/12 1,795 1,798 1,758 1,798 600
2021/01/08 1,740 1,786 1,736 1,786 1,500
2021/01/07 1,792 1,792 1,772 1,780 1,100
2021/01/06 1,792 1,792 1,755 1,768 600
2021/01/05 1,757 1,757 1,757 1,757 400
2021/01/04 1,781 1,781 1,741 1,741 200

このページの先頭へ