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 |
|---|---|---|---|---|---|
| 2024/07/26 | 848 | 864 | 848 | 851 | 24,600 |
| 2024/07/25 | 853 | 854 | 847 | 849 | 9,000 |
| 2024/07/24 | 848 | 855 | 844 | 849 | 5,000 |
| 2024/07/23 | 849 | 849 | 848 | 848 | 2,600 |
| 2024/07/22 | 848 | 854 | 844 | 848 | 11,100 |
| 2024/07/19 | 849 | 852 | 848 | 848 | 4,800 |
| 2024/07/18 | 853 | 854 | 849 | 849 | 7,100 |
| 2024/07/17 | 850 | 853 | 849 | 851 | 4,000 |
| 2024/07/16 | 850 | 854 | 847 | 852 | 6,800 |
| 2024/07/12 | 847 | 860 | 843 | 851 | 12,600 |
| 2024/07/11 | 860 | 862 | 851 | 851 | 14,600 |
| 2024/07/10 | 868 | 874 | 845 | 860 | 21,400 |
| 2024/07/09 | 866 | 894 | 857 | 868 | 56,800 |
| 2024/07/08 | 888 | 892 | 888 | 890 | 800 |
| 2024/07/05 | 887 | 892 | 887 | 892 | 2,000 |
| 2024/07/04 | 894 | 894 | 885 | 892 | 1,200 |
| 2024/07/03 | 891 | 892 | 888 | 890 | 2,200 |
| 2024/07/02 | 896 | 896 | 891 | 891 | 1,700 |
| 2024/07/01 | 885 | 893 | 885 | 891 | 7,100 |
| 2024/06/28 | 893 | 895 | 882 | 885 | 2,500 |
| 2024/06/27 | 888 | 898 | 874 | 885 | 17,500 |
| 2024/06/26 | 894 | 895 | 890 | 895 | 10,800 |
| 2024/06/25 | 893 | 893 | 888 | 892 | 3,100 |
| 2024/06/24 | 891 | 892 | 888 | 890 | 4,500 |
| 2024/06/21 | 890 | 892 | 887 | 891 | 4,300 |
| 2024/06/20 | 887 | 890 | 886 | 890 | 1,600 |
| 2024/06/19 | 878 | 891 | 878 | 888 | 6,300 |
| 2024/06/18 | 884 | 890 | 882 | 890 | 11,400 |
| 2024/06/17 | 892 | 892 | 883 | 885 | 9,500 |
| 2024/06/14 | 890 | 891 | 887 | 891 | 1,600 |
| 2024/06/13 | 889 | 893 | 888 | 888 | 2,000 |
| 2024/06/12 | 886 | 892 | 882 | 890 | 32,400 |
| 2024/06/11 | 888 | 890 | 887 | 890 | 15,200 |
| 2024/06/10 | 887 | 894 | 887 | 891 | 3,000 |
| 2024/06/07 | 891 | 894 | 891 | 893 | 1,100 |
| 2024/06/06 | 893 | 895 | 891 | 894 | 1,600 |
| 2024/06/05 | 893 | 897 | 893 | 894 | 800 |
| 2024/06/04 | 897 | 899 | 894 | 899 | 1,800 |
| 2024/06/03 | 894 | 895 | 892 | 892 | 400 |
| 2024/05/31 | 890 | 894 | 889 | 894 | 1,500 |
| 2024/05/30 | 895 | 895 | 883 | 890 | 4,500 |
| 2024/05/29 | 887 | 898 | 887 | 898 | 2,200 |
| 2024/05/28 | 889 | 893 | 888 | 890 | 3,300 |
| 2024/05/27 | 887 | 891 | 881 | 891 | 4,300 |
| 2024/05/24 | 894 | 894 | 884 | 887 | 1,800 |
| 2024/05/23 | 890 | 891 | 883 | 890 | 12,400 |
| 2024/05/22 | 886 | 889 | 884 | 884 | 2,000 |
| 2024/05/21 | 895 | 895 | 885 | 885 | 8,300 |
| 2024/05/20 | 881 | 900 | 881 | 895 | 8,000 |
| 2024/05/17 | 881 | 890 | 876 | 886 | 11,900 |
| 2024/05/16 | 871 | 884 | 865 | 880 | 16,000 |
| 2024/05/15 | 883 | 883 | 870 | 871 | 12,100 |
| 2024/05/14 | 877 | 880 | 871 | 880 | 9,100 |
| 2024/05/13 | 869 | 891 | 868 | 880 | 40,100 |
| 2024/05/10 | 883 | 895 | 883 | 884 | 8,900 |
| 2024/05/09 | 886 | 893 | 873 | 885 | 7,800 |
| 2024/05/08 | 886 | 890 | 884 | 886 | 3,700 |
| 2024/05/07 | 893 | 893 | 872 | 886 | 9,200 |
| 2024/05/02 | 888 | 893 | 888 | 891 | 5,500 |
| 2024/05/01 | 890 | 891 | 883 | 888 | 3,200 |
| 2024/04/30 | 886 | 891 | 882 | 887 | 9,100 |
| 2024/04/26 | 884 | 892 | 884 | 888 | 6,400 |
| 2024/04/25 | 894 | 894 | 882 | 883 | 14,200 |
| 2024/04/24 | 883 | 883 | 876 | 877 | 3,500 |
| 2024/04/23 | 885 | 885 | 876 | 876 | 5,300 |
| 2024/04/22 | 871 | 874 | 871 | 871 | 1,300 |
| 2024/04/19 | 888 | 889 | 867 | 870 | 17,000 |
| 2024/04/18 | 892 | 892 | 882 | 886 | 5,600 |
| 2024/04/17 | 884 | 891 | 884 | 891 | 8,600 |
| 2024/04/16 | 887 | 890 | 883 | 887 | 8,600 |
| 2024/04/15 | 887 | 897 | 887 | 890 | 4,200 |
| 2024/04/12 | 890 | 896 | 887 | 891 | 4,700 |
| 2024/04/11 | 886 | 894 | 885 | 889 | 4,600 |
| 2024/04/10 | 897 | 897 | 886 | 893 | 5,900 |
| 2024/04/09 | 892 | 900 | 891 | 896 | 14,900 |
| 2024/04/08 | 890 | 894 | 889 | 894 | 3,300 |
| 2024/04/05 | 900 | 900 | 890 | 890 | 3,500 |
| 2024/04/04 | 893 | 897 | 889 | 895 | 18,600 |
| 2024/04/03 | 890 | 895 | 889 | 895 | 8,100 |
| 2024/04/02 | 895 | 898 | 888 | 896 | 6,400 |
| 2024/04/01 | 885 | 895 | 885 | 895 | 6,000 |
| 2024/03/29 | 876 | 885 | 876 | 876 | 7,100 |
| 2024/03/28 | 887 | 890 | 875 | 876 | 12,200 |
| 2024/03/27 | 887 | 894 | 886 | 887 | 5,900 |
| 2024/03/26 | 889 | 897 | 886 | 892 | 7,500 |
| 2024/03/25 | 883 | 890 | 882 | 889 | 5,000 |
| 2024/03/22 | 879 | 896 | 876 | 891 | 7,800 |
| 2024/03/21 | 888 | 888 | 878 | 879 | 13,200 |
| 2024/03/19 | 868 | 875 | 866 | 875 | 6,200 |
| 2024/03/18 | 862 | 873 | 859 | 873 | 10,000 |
| 2024/03/15 | 857 | 862 | 856 | 857 | 6,600 |
| 2024/03/14 | 848 | 861 | 848 | 856 | 12,100 |
| 2024/03/13 | 848 | 854 | 848 | 850 | 6,000 |
| 2024/03/12 | 849 | 852 | 847 | 848 | 11,600 |
| 2024/03/11 | 857 | 866 | 849 | 850 | 14,900 |
| 2024/03/08 | 858 | 862 | 852 | 860 | 11,000 |
| 2024/03/07 | 871 | 873 | 858 | 858 | 14,700 |
| 2024/03/06 | 860 | 871 | 860 | 868 | 7,000 |
| 2024/03/05 | 865 | 869 | 844 | 860 | 13,900 |
| 2024/03/04 | 857 | 869 | 841 | 868 | 24,600 |
| 2024/03/01 | 864 | 873 | 852 | 859 | 18,800 |
| 2024/02/29 | 854 | 864 | 846 | 862 | 12,200 |
| 2024/02/28 | 853 | 854 | 846 | 854 | 20,300 |
| 2024/02/27 | 854 | 854 | 841 | 845 | 16,600 |
| 2024/02/26 | 847 | 854 | 842 | 848 | 20,900 |
| 2024/02/22 | 854 | 855 | 839 | 844 | 19,700 |
| 2024/02/21 | 859 | 859 | 842 | 854 | 17,100 |
| 2024/02/20 | 851 | 859 | 843 | 859 | 18,600 |
| 2024/02/19 | 834 | 850 | 825 | 850 | 19,500 |
| 2024/02/16 | 825 | 837 | 819 | 825 | 28,200 |
| 2024/02/15 | 850 | 850 | 813 | 818 | 29,100 |
| 2024/02/14 | 853 | 871 | 814 | 842 | 80,800 |
| 2024/02/13 | 923 | 923 | 876 | 898 | 71,200 |
| 2024/02/09 | 922 | 924 | 917 | 923 | 20,400 |
| 2024/02/08 | 931 | 931 | 919 | 925 | 16,800 |
| 2024/02/07 | 931 | 931 | 922 | 930 | 9,600 |
| 2024/02/06 | 930 | 930 | 920 | 927 | 6,800 |
| 2024/02/05 | 923 | 927 | 920 | 924 | 13,100 |
| 2024/02/02 | 929 | 929 | 917 | 923 | 14,000 |
| 2024/02/01 | 933 | 933 | 923 | 929 | 4,300 |
| 2024/01/31 | 922 | 934 | 922 | 930 | 9,800 |
| 2024/01/30 | 923 | 928 | 920 | 921 | 7,400 |
| 2024/01/29 | 914 | 923 | 911 | 920 | 12,800 |
| 2024/01/26 | 915 | 921 | 911 | 911 | 4,400 |
| 2024/01/25 | 920 | 922 | 913 | 917 | 7,500 |
| 2024/01/24 | 919 | 920 | 901 | 919 | 45,000 |
| 2024/01/23 | 930 | 934 | 919 | 925 | 35,100 |
| 2024/01/22 | 929 | 935 | 916 | 925 | 13,400 |
| 2024/01/19 | 931 | 939 | 929 | 929 | 21,000 |
| 2024/01/18 | 900 | 936 | 900 | 928 | 53,200 |
| 2024/01/17 | 902 | 910 | 895 | 898 | 18,400 |
| 2024/01/16 | 892 | 912 | 886 | 906 | 40,500 |
| 2024/01/15 | 889 | 893 | 887 | 892 | 20,100 |
| 2024/01/12 | 903 | 903 | 885 | 889 | 21,600 |
| 2024/01/11 | 891 | 903 | 890 | 903 | 27,700 |
| 2024/01/10 | 896 | 898 | 886 | 891 | 20,100 |
| 2024/01/09 | 886 | 896 | 881 | 896 | 30,500 |
| 2024/01/05 | 894 | 894 | 887 | 888 | 18,200 |
| 2024/01/04 | 887 | 903 | 887 | 896 | 19,000 |
| 2023/12/29 | 888 | 901 | 879 | 893 | 26,600 |
| 2023/12/28 | 873 | 890 | 863 | 879 | 46,500 |
| 2023/12/27 | 902 | 920 | 902 | 915 | 46,200 |
| 2023/12/26 | 908 | 916 | 905 | 911 | 40,000 |
| 2023/12/25 | 918 | 926 | 907 | 913 | 21,300 |
| 2023/12/22 | 932 | 933 | 908 | 918 | 77,500 |
| 2023/12/21 | 923 | 932 | 920 | 930 | 25,000 |
| 2023/12/20 | 931 | 934 | 925 | 925 | 20,300 |
| 2023/12/19 | 934 | 934 | 930 | 930 | 22,000 |
| 2023/12/18 | 930 | 933 | 923 | 932 | 19,500 |
| 2023/12/15 | 922 | 935 | 922 | 931 | 18,000 |
| 2023/12/14 | 934 | 936 | 924 | 930 | 24,700 |
| 2023/12/13 | 926 | 938 | 926 | 934 | 28,200 |
| 2023/12/12 | 947 | 947 | 929 | 931 | 28,100 |
| 2023/12/11 | 938 | 953 | 936 | 936 | 24,500 |
| 2023/12/08 | 948 | 953 | 932 | 935 | 27,000 |
| 2023/12/07 | 945 | 947 | 940 | 945 | 20,300 |
| 2023/12/06 | 951 | 954 | 931 | 944 | 41,500 |
| 2023/12/05 | 965 | 965 | 950 | 950 | 38,600 |
| 2023/12/04 | 965 | 965 | 958 | 962 | 13,900 |
| 2023/12/01 | 956 | 968 | 950 | 965 | 18,000 |
| 2023/11/30 | 974 | 974 | 952 | 954 | 21,400 |
| 2023/11/29 | 960 | 975 | 950 | 975 | 31,400 |
| 2023/11/28 | 959 | 961 | 948 | 955 | 10,900 |
| 2023/11/27 | 950 | 962 | 950 | 962 | 39,700 |
| 2023/11/24 | 925 | 957 | 920 | 955 | 47,000 |
| 2023/11/22 | 922 | 925 | 911 | 925 | 19,100 |
| 2023/11/21 | 922 | 924 | 906 | 916 | 19,600 |
| 2023/11/20 | 908 | 925 | 898 | 915 | 40,000 |
| 2023/11/17 | 893 | 915 | 887 | 898 | 46,100 |
| 2023/11/16 | 904 | 904 | 886 | 888 | 23,300 |
| 2023/11/15 | 901 | 911 | 887 | 899 | 22,800 |
| 2023/11/14 | 893 | 909 | 876 | 896 | 57,200 |
| 2023/11/13 | 885 | 919 | 867 | 885 | 67,200 |
| 2023/11/10 | 843 | 870 | 839 | 855 | 148,400 |
| 2023/11/09 | 947 | 952 | 925 | 937 | 46,400 |
| 2023/11/08 | 946 | 955 | 929 | 950 | 35,500 |
| 2023/11/07 | 935 | 945 | 929 | 944 | 12,200 |
| 2023/11/06 | 932 | 942 | 927 | 935 | 15,600 |
| 2023/11/02 | 946 | 948 | 931 | 931 | 13,100 |
| 2023/11/01 | 960 | 960 | 940 | 946 | 9,300 |
| 2023/10/31 | 965 | 965 | 940 | 955 | 15,900 |
| 2023/10/30 | 942 | 965 | 935 | 962 | 34,200 |
| 2023/10/27 | 925 | 941 | 925 | 936 | 10,300 |
| 2023/10/26 | 940 | 940 | 921 | 925 | 11,200 |
| 2023/10/25 | 930 | 944 | 927 | 929 | 24,900 |
| 2023/10/24 | 920 | 922 | 902 | 922 | 16,100 |
| 2023/10/23 | 914 | 925 | 908 | 925 | 8,300 |
| 2023/10/20 | 900 | 914 | 900 | 912 | 4,300 |
| 2023/10/19 | 900 | 905 | 897 | 903 | 4,600 |
| 2023/10/18 | 900 | 906 | 900 | 900 | 11,600 |
| 2023/10/17 | 907 | 907 | 889 | 897 | 9,500 |
| 2023/10/16 | 890 | 895 | 885 | 887 | 14,100 |
| 2023/10/13 | 897 | 915 | 897 | 902 | 18,100 |
| 2023/10/12 | 896 | 915 | 896 | 911 | 9,500 |
| 2023/10/11 | 896 | 910 | 896 | 902 | 25,200 |
| 2023/10/10 | 890 | 920 | 890 | 911 | 31,900 |
| 2023/10/06 | 937 | 937 | 920 | 922 | 6,100 |
| 2023/10/05 | 891 | 919 | 891 | 913 | 15,600 |
| 2023/10/04 | 900 | 921 | 888 | 891 | 30,900 |
| 2023/10/03 | 945 | 949 | 921 | 927 | 26,100 |