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
1988/12/28 0 1,640 1,640 1,640 3,000
1988/12/27 0 1,600 1,600 1,600 1,000
1988/12/22 0 1,620 1,550 1,600 18,000
1988/12/20 0 1,640 1,590 1,640 6,000
1988/12/19 0 1,650 1,640 1,650 3,000
1988/12/16 0 1,660 1,650 1,660 5,000
1988/12/14 0 1,650 1,650 1,650 3,000
1988/12/13 0 1,650 1,650 1,650 5,000
1988/12/12 0 1,660 1,660 1,660 50,000
1988/12/09 0 1,650 1,650 1,650 1,000
1988/12/08 0 1,600 1,600 1,600 2,000
1988/12/07 0 1,600 1,600 1,600 6,000
1988/12/05 0 1,620 1,590 1,590 6,000
1988/12/02 0 1,630 1,580 1,630 4,000
1988/12/01 0 1,580 1,580 1,580 4,000
1988/11/30 0 1,580 1,580 1,580 2,000
1988/11/28 0 1,580 1,550 1,580 13,000
1988/11/26 0 1,570 1,550 1,550 702,000
1988/11/25 0 1,560 1,550 1,550 2,000
1988/11/24 0 1,550 1,550 1,550 2,000
1988/11/22 0 1,550 1,540 1,540 23,000
1988/11/21 0 1,500 1,500 1,500 1,000
1988/11/16 0 1,500 1,500 1,500 2,000
1988/11/15 0 1,500 1,500 1,500 1,000
1988/11/14 0 1,520 1,520 1,520 1,000
1988/11/11 0 1,480 1,480 1,480 3,000
1988/11/09 0 1,520 1,480 1,520 8,000
1988/11/08 0 1,480 1,480 1,480 2,000
1988/11/07 0 1,500 1,450 1,500 11,000
1988/11/04 0 1,480 1,410 1,480 3,000
1988/11/02 0 1,500 1,480 1,500 2,000
1988/11/01 0 1,480 1,480 1,480 1,000
1988/10/31 0 1,480 1,480 1,480 3,000
1988/10/29 0 1,480 1,450 1,480 3,000
1988/10/28 0 1,480 1,460 1,480 8,000
1988/10/27 0 1,480 1,480 1,480 2,000
1988/10/26 0 1,480 1,450 1,480 4,000
1988/10/25 0 1,480 1,480 1,480 13,000
1988/10/22 0 1,480 1,480 1,480 1,000
1988/10/21 0 1,500 1,500 1,500 1,000
1988/10/19 0 1,500 1,480 1,500 2,000
1988/10/18 0 1,500 1,480 1,500 9,000
1988/10/17 0 1,500 1,480 1,500 33,000
1988/10/14 0 1,510 1,480 1,510 3,000
1988/10/13 0 1,500 1,500 1,500 1,000
1988/10/11 0 1,530 1,530 1,530 12,000
1988/10/07 0 1,530 1,520 1,530 4,000
1988/10/06 0 1,540 1,450 1,540 10,000
1988/10/05 0 1,500 1,400 1,500 2,000
1988/10/04 0 1,400 1,400 1,400 1,000
1988/10/03 0 1,520 1,390 1,480 8,000
1988/10/01 0 1,490 1,490 1,490 1,000
1988/09/30 0 1,490 1,450 1,490 3,000
1988/09/28 0 1,500 1,400 1,490 5,000
1988/09/27 0 1,490 1,450 1,490 2,000
1988/09/26 0 1,530 1,410 1,530 6,000
1988/09/24 0 1,570 1,500 1,500 6,000
1988/09/22 0 1,510 1,410 1,510 4,000
1988/09/21 0 1,500 1,430 1,500 6,000
1988/09/20 0 1,510 1,440 1,500 6,000
1988/09/19 0 1,450 1,420 1,450 3,000
1988/09/16 0 1,480 1,420 1,450 5,000
1988/09/14 0 1,540 1,450 1,500 12,000
1988/09/13 0 1,550 1,450 1,550 26,000
1988/09/12 0 1,530 1,470 1,530 9,000
1988/09/09 0 1,510 1,470 1,510 14,000
1988/09/08 0 1,480 1,400 1,460 19,000
1988/09/07 0 1,470 1,450 1,470 6,000
1988/09/06 0 1,480 1,450 1,480 8,000
1988/09/05 0 1,490 1,400 1,490 15,000
1988/09/02 0 1,500 1,420 1,430 12,000
1988/09/01 0 1,480 1,440 1,480 12,000
1988/08/31 0 1,480 1,470 1,480 4,000
1988/08/30 0 1,470 1,470 1,470 1,000
1988/08/29 0 1,480 1,400 1,480 22,000
1988/08/26 0 1,550 1,410 1,520 23,000
1988/08/25 0 1,660 1,580 1,580 18,000
1988/08/24 0 1,790 1,670 1,670 63,000
1988/08/23 0 1,700 1,700 1,700 49,000
1988/08/22 0 1,720 1,700 1,720 79,000
1988/08/19 0 1,840 1,710 1,710 194,000
1988/08/18 0 1,700 1,700 1,700 327,000

このページの先頭へ