光ビジネスフォーム(3948)の株価時系列情報
光ビジネスフォーム(3948)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,232 | 1,236 | 1,204 | 1,232 | 6,300 |
| 2025/08/07 | 1,208 | 1,248 | 1,180 | 1,232 | 14,900 |
| 2025/08/06 | 1,204 | 1,207 | 1,202 | 1,205 | 8,200 |
| 2025/08/05 | 1,205 | 1,219 | 1,204 | 1,204 | 5,600 |
| 2025/08/04 | 1,185 | 1,202 | 1,180 | 1,195 | 7,100 |
| 2025/08/01 | 1,170 | 1,250 | 1,170 | 1,201 | 26,600 |
| 2025/07/31 | 1,183 | 1,191 | 1,178 | 1,178 | 6,900 |
| 2025/07/30 | 1,193 | 1,194 | 1,182 | 1,183 | 3,700 |
| 2025/07/29 | 1,189 | 1,198 | 1,171 | 1,193 | 4,800 |
| 2025/07/28 | 1,198 | 1,209 | 1,170 | 1,189 | 13,900 |
| 2025/07/25 | 1,171 | 1,196 | 1,171 | 1,195 | 6,100 |
| 2025/07/24 | 1,181 | 1,200 | 1,164 | 1,164 | 13,600 |
| 2025/07/23 | 1,190 | 1,191 | 1,180 | 1,181 | 14,600 |
| 2025/07/22 | 1,181 | 1,211 | 1,181 | 1,188 | 5,100 |
| 2025/07/18 | 1,193 | 1,193 | 1,180 | 1,181 | 3,800 |
| 2025/07/17 | 1,184 | 1,198 | 1,184 | 1,193 | 4,300 |
| 2025/07/16 | 1,190 | 1,207 | 1,185 | 1,189 | 5,800 |
| 2025/07/15 | 1,221 | 1,221 | 1,190 | 1,191 | 11,100 |
| 2025/07/14 | 1,215 | 1,225 | 1,210 | 1,210 | 7,500 |
| 2025/07/11 | 1,240 | 1,240 | 1,210 | 1,225 | 13,600 |
| 2025/07/10 | 1,235 | 1,245 | 1,230 | 1,240 | 5,700 |
| 2025/07/09 | 1,220 | 1,254 | 1,220 | 1,244 | 14,700 |
| 2025/07/08 | 1,194 | 1,242 | 1,194 | 1,217 | 12,800 |
| 2025/07/07 | 1,253 | 1,253 | 1,217 | 1,224 | 5,000 |
| 2025/07/04 | 1,255 | 1,275 | 1,213 | 1,253 | 6,100 |
| 2025/07/03 | 1,175 | 1,355 | 1,153 | 1,264 | 68,600 |
| 2025/07/02 | 1,212 | 1,230 | 1,135 | 1,175 | 15,800 |
| 2025/07/01 | 1,231 | 1,375 | 1,212 | 1,212 | 61,100 |
| 2025/06/30 | 1,244 | 1,268 | 1,221 | 1,221 | 23,400 |
| 2025/06/27 | 1,250 | 1,280 | 1,247 | 1,274 | 15,500 |
| 2025/06/26 | 1,180 | 1,280 | 1,180 | 1,279 | 23,300 |
| 2025/06/25 | 1,155 | 1,212 | 1,127 | 1,210 | 33,000 |
| 2025/06/24 | 1,094 | 1,152 | 1,085 | 1,126 | 16,000 |
| 2025/06/23 | 1,082 | 1,092 | 1,070 | 1,083 | 8,000 |
| 2025/06/20 | 1,104 | 1,112 | 1,095 | 1,095 | 6,100 |
| 2025/06/19 | 1,149 | 1,149 | 1,086 | 1,109 | 17,300 |
| 2025/06/18 | 1,109 | 1,197 | 1,101 | 1,149 | 39,600 |
| 2025/06/17 | 1,110 | 1,119 | 1,090 | 1,109 | 32,700 |
| 2025/06/16 | 1,100 | 1,108 | 1,087 | 1,108 | 15,100 |
| 2025/06/13 | 1,085 | 1,107 | 1,075 | 1,102 | 13,200 |
| 2025/06/12 | 1,064 | 1,103 | 1,064 | 1,086 | 65,700 |
| 2025/06/11 | 1,071 | 1,071 | 1,064 | 1,071 | 2,200 |
| 2025/06/10 | 1,078 | 1,078 | 1,062 | 1,071 | 7,000 |
| 2025/06/09 | 1,077 | 1,085 | 1,044 | 1,069 | 20,600 |
| 2025/06/06 | 1,000 | 1,017 | 1,000 | 1,017 | 4,000 |
| 2025/06/05 | 1,016 | 1,024 | 985 | 985 | 4,100 |
| 2025/06/04 | 1,013 | 1,023 | 1,013 | 1,017 | 700 |
| 2025/06/03 | 1,022 | 1,025 | 1,013 | 1,014 | 3,600 |
| 2025/06/02 | 1,015 | 1,021 | 1,010 | 1,021 | 1,400 |
| 2025/05/30 | 1,000 | 1,015 | 988 | 1,015 | 4,600 |
| 2025/05/29 | 990 | 1,010 | 990 | 1,010 | 1,800 |
| 2025/05/28 | 1,008 | 1,015 | 1,004 | 1,004 | 3,700 |
| 2025/05/27 | 1,008 | 1,015 | 1,004 | 1,004 | 3,000 |
| 2025/05/26 | 988 | 1,011 | 988 | 1,005 | 9,400 |
| 2025/05/23 | 999 | 1,006 | 995 | 995 | 2,100 |
| 2025/05/22 | 1,000 | 1,005 | 984 | 1,003 | 3,900 |
| 2025/05/21 | 1,009 | 1,009 | 1,000 | 1,003 | 1,800 |
| 2025/05/20 | 1,005 | 1,009 | 1,000 | 1,009 | 5,600 |
| 2025/05/19 | 989 | 1,011 | 989 | 1,005 | 7,000 |
| 2025/05/16 | 995 | 1,014 | 987 | 997 | 14,100 |
| 2025/05/15 | 990 | 1,017 | 989 | 995 | 5,700 |
| 2025/05/14 | 972 | 995 | 972 | 990 | 18,400 |
| 2025/05/13 | 995 | 1,000 | 982 | 987 | 9,500 |
| 2025/05/12 | 914 | 1,015 | 914 | 999 | 61,000 |
| 2025/05/09 | 1,064 | 1,064 | 1,046 | 1,064 | 19,400 |
| 2025/05/08 | 1,047 | 1,065 | 1,042 | 1,064 | 5,100 |
| 2025/05/07 | 1,029 | 1,057 | 1,029 | 1,057 | 15,600 |
| 2025/05/02 | 1,031 | 1,050 | 1,020 | 1,036 | 7,500 |
| 2025/05/01 | 1,025 | 1,051 | 1,025 | 1,035 | 5,100 |
| 2025/04/30 | 1,050 | 1,051 | 1,021 | 1,035 | 9,600 |
| 2025/04/28 | 1,006 | 1,055 | 995 | 1,048 | 31,900 |
| 2025/04/25 | 1,035 | 1,035 | 998 | 1,006 | 14,900 |
| 2025/04/24 | 1,040 | 1,040 | 1,009 | 1,010 | 10,600 |
| 2025/04/23 | 983 | 1,035 | 983 | 1,032 | 29,300 |
| 2025/04/22 | 966 | 1,005 | 953 | 989 | 20,800 |
| 2025/04/21 | 1,007 | 1,008 | 953 | 970 | 21,800 |
| 2025/04/18 | 940 | 1,008 | 925 | 1,008 | 52,600 |
| 2025/04/17 | 893 | 956 | 882 | 942 | 24,600 |
| 2025/04/16 | 890 | 896 | 864 | 890 | 19,700 |
| 2025/04/15 | 826 | 890 | 825 | 878 | 22,000 |
| 2025/04/14 | 833 | 833 | 826 | 826 | 1,300 |
| 2025/04/11 | 805 | 833 | 800 | 833 | 3,500 |
| 2025/04/10 | 863 | 863 | 810 | 820 | 2,700 |
| 2025/04/09 | 796 | 828 | 796 | 810 | 3,600 |
| 2025/04/08 | 810 | 827 | 810 | 826 | 3,900 |
| 2025/04/07 | 780 | 810 | 778 | 801 | 10,700 |
| 2025/04/04 | 827 | 843 | 810 | 810 | 12,300 |
| 2025/04/03 | 830 | 847 | 830 | 840 | 5,300 |
| 2025/04/02 | 843 | 865 | 843 | 850 | 4,400 |
| 2025/04/01 | 834 | 870 | 834 | 845 | 6,900 |
| 2025/03/31 | 843 | 855 | 840 | 849 | 6,800 |
| 2025/03/28 | 869 | 869 | 846 | 846 | 9,600 |
| 2025/03/27 | 826 | 878 | 820 | 869 | 46,100 |
| 2025/03/26 | 790 | 799 | 788 | 796 | 23,200 |
| 2025/03/25 | 789 | 801 | 788 | 788 | 5,000 |
| 2025/03/24 | 796 | 805 | 788 | 788 | 7,600 |
| 2025/03/21 | 790 | 800 | 785 | 796 | 5,100 |
| 2025/03/19 | 785 | 790 | 778 | 789 | 4,700 |
| 2025/03/18 | 783 | 785 | 778 | 784 | 2,400 |
| 2025/03/17 | 778 | 783 | 771 | 780 | 3,400 |
| 2025/03/14 | 775 | 775 | 770 | 770 | 1,200 |
| 2025/03/13 | 769 | 775 | 769 | 772 | 3,100 |
| 2025/03/12 | 774 | 774 | 767 | 769 | 3,200 |
| 2025/03/11 | 768 | 771 | 768 | 771 | 4,800 |
| 2025/03/10 | 773 | 775 | 769 | 770 | 3,700 |
| 2025/03/07 | 771 | 771 | 768 | 769 | 700 |
| 2025/03/06 | 773 | 775 | 765 | 767 | 1,400 |
| 2025/03/05 | 743 | 780 | 743 | 770 | 5,700 |
| 2025/03/04 | 746 | 751 | 744 | 745 | 3,200 |
| 2025/03/03 | 752 | 752 | 744 | 749 | 2,600 |
| 2025/02/28 | 758 | 758 | 752 | 752 | 4,700 |
| 2025/02/27 | 769 | 770 | 757 | 758 | 3,400 |
| 2025/02/26 | 774 | 775 | 765 | 765 | 2,500 |
| 2025/02/25 | 785 | 785 | 762 | 774 | 7,500 |
| 2025/02/21 | 740 | 795 | 740 | 785 | 35,300 |
| 2025/02/20 | 742 | 742 | 741 | 741 | 4,400 |
| 2025/02/19 | 743 | 744 | 742 | 742 | 3,800 |
| 2025/02/18 | 747 | 747 | 740 | 742 | 8,200 |
| 2025/02/17 | 741 | 745 | 740 | 742 | 7,600 |
| 2025/02/14 | 725 | 742 | 725 | 741 | 18,300 |
| 2025/02/13 | 712 | 712 | 707 | 711 | 7,400 |
| 2025/02/12 | 707 | 710 | 706 | 707 | 2,100 |
| 2025/02/10 | 706 | 710 | 705 | 707 | 1,600 |
| 2025/02/07 | 711 | 711 | 706 | 707 | 1,500 |
| 2025/02/06 | 709 | 709 | 709 | 709 | 1,500 |
| 2025/02/05 | 707 | 709 | 707 | 708 | 3,000 |
| 2025/02/04 | 708 | 709 | 707 | 707 | 1,700 |
| 2025/02/03 | 706 | 710 | 706 | 708 | 5,100 |
| 2025/01/31 | 708 | 710 | 708 | 708 | 2,400 |
| 2025/01/30 | 707 | 711 | 707 | 708 | 1,700 |
| 2025/01/29 | 711 | 715 | 703 | 709 | 5,100 |
| 2025/01/28 | 705 | 711 | 704 | 711 | 4,800 |
| 2025/01/27 | 705 | 708 | 705 | 705 | 3,700 |
| 2025/01/24 | 707 | 708 | 705 | 705 | 3,900 |
| 2025/01/23 | 707 | 707 | 705 | 705 | 2,100 |
| 2025/01/22 | 709 | 711 | 704 | 705 | 6,700 |
| 2025/01/21 | 712 | 712 | 706 | 706 | 8,800 |
| 2025/01/20 | 712 | 713 | 711 | 712 | 1,400 |
| 2025/01/17 | 713 | 715 | 712 | 712 | 2,900 |
| 2025/01/16 | 719 | 719 | 713 | 715 | 1,000 |
| 2025/01/15 | 720 | 720 | 716 | 716 | 2,000 |
| 2025/01/14 | 720 | 720 | 716 | 718 | 1,800 |
| 2025/01/10 | 712 | 720 | 710 | 720 | 8,000 |
| 2025/01/09 | 716 | 717 | 712 | 712 | 5,300 |
| 2025/01/08 | 713 | 716 | 712 | 716 | 3,400 |
| 2025/01/07 | 715 | 715 | 713 | 713 | 3,400 |
| 2025/01/06 | 710 | 715 | 708 | 714 | 8,400 |
| 2024/12/30 | 719 | 720 | 699 | 714 | 27,500 |
| 2024/12/27 | 705 | 722 | 703 | 715 | 10,500 |
| 2024/12/26 | 731 | 731 | 724 | 727 | 15,800 |
| 2024/12/25 | 736 | 736 | 728 | 729 | 7,300 |
| 2024/12/24 | 740 | 746 | 730 | 733 | 14,500 |
| 2024/12/23 | 740 | 750 | 730 | 745 | 13,200 |
| 2024/12/20 | 740 | 745 | 740 | 745 | 1,300 |
| 2024/12/19 | 742 | 743 | 738 | 740 | 4,400 |
| 2024/12/18 | 748 | 751 | 744 | 744 | 6,100 |
| 2024/12/17 | 751 | 754 | 748 | 751 | 8,300 |
| 2024/12/16 | 757 | 757 | 750 | 753 | 3,300 |
| 2024/12/13 | 753 | 758 | 749 | 757 | 7,700 |
| 2024/12/12 | 764 | 765 | 750 | 757 | 7,000 |
| 2024/12/11 | 760 | 764 | 758 | 764 | 3,900 |
| 2024/12/10 | 760 | 763 | 756 | 757 | 6,600 |
| 2024/12/09 | 766 | 766 | 758 | 760 | 6,400 |
| 2024/12/06 | 761 | 772 | 760 | 766 | 4,900 |
| 2024/12/05 | 771 | 777 | 755 | 760 | 6,800 |
| 2024/12/04 | 755 | 760 | 755 | 760 | 5,900 |
| 2024/12/03 | 768 | 773 | 749 | 750 | 26,500 |
| 2024/12/02 | 793 | 793 | 756 | 762 | 28,200 |
| 2024/11/29 | 786 | 791 | 786 | 791 | 1,600 |
| 2024/11/28 | 780 | 790 | 780 | 786 | 4,800 |
| 2024/11/27 | 789 | 789 | 782 | 782 | 1,900 |
| 2024/11/26 | 781 | 789 | 781 | 789 | 4,100 |
| 2024/11/25 | 788 | 790 | 772 | 783 | 8,500 |
| 2024/11/22 | 787 | 790 | 783 | 789 | 3,500 |
| 2024/11/21 | 782 | 791 | 781 | 789 | 4,100 |
| 2024/11/20 | 778 | 791 | 778 | 791 | 4,100 |
| 2024/11/19 | 769 | 790 | 768 | 782 | 8,500 |
| 2024/11/18 | 755 | 775 | 755 | 768 | 2,000 |
| 2024/11/15 | 780 | 780 | 756 | 768 | 5,200 |
| 2024/11/14 | 775 | 800 | 762 | 780 | 8,400 |
| 2024/11/13 | 760 | 775 | 741 | 775 | 8,500 |
| 2024/11/12 | 739 | 761 | 739 | 761 | 5,000 |
| 2024/11/11 | 742 | 744 | 733 | 742 | 7,000 |
| 2024/11/08 | 745 | 745 | 742 | 745 | 2,900 |
| 2024/11/07 | 744 | 748 | 736 | 745 | 4,300 |
| 2024/11/06 | 750 | 755 | 725 | 744 | 10,000 |
| 2024/11/05 | 755 | 755 | 752 | 752 | 2,300 |
| 2024/11/01 | 752 | 756 | 748 | 753 | 4,900 |
| 2024/10/31 | 778 | 778 | 754 | 756 | 4,400 |
| 2024/10/30 | 767 | 767 | 763 | 763 | 900 |
| 2024/10/29 | 765 | 768 | 763 | 765 | 1,600 |
| 2024/10/28 | 755 | 768 | 755 | 765 | 1,700 |
| 2024/10/25 | 770 | 770 | 726 | 763 | 9,800 |
| 2024/10/24 | 770 | 770 | 766 | 770 | 1,100 |
| 2024/10/23 | 772 | 772 | 770 | 770 | 1,400 |
| 2024/10/22 | 773 | 773 | 772 | 772 | 800 |
| 2024/10/21 | 776 | 780 | 773 | 773 | 2,000 |
| 2024/10/18 | 780 | 780 | 775 | 775 | 800 |
| 2024/10/17 | 776 | 777 | 775 | 776 | 1,500 |
| 2024/10/16 | 778 | 780 | 776 | 778 | 1,200 |