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
2005/12/30 1,063 1,080 1,063 1,080 3,000
2005/12/29 1,074 1,074 1,060 1,070 5,000
2005/12/28 1,059 1,059 1,058 1,058 5,000
2005/12/27 1,101 1,101 1,056 1,076 16,000
2005/12/26 1,110 1,120 1,110 1,119 21,000
2005/12/22 1,095 1,110 1,095 1,110 9,000
2005/12/21 1,098 1,100 1,098 1,100 6,000
2005/12/20 1,085 1,100 1,085 1,100 14,000
2005/12/19 1,089 1,090 1,071 1,088 6,000
2005/12/16 1,083 1,083 1,070 1,070 9,000
2005/12/15 1,083 1,083 1,080 1,080 6,000
2005/12/14 1,070 1,071 1,069 1,069 6,000
2005/12/13 1,079 1,079 1,070 1,070 6,000
2005/12/12 1,063 1,063 1,050 1,050 5,000
2005/12/09 1,060 1,060 1,047 1,047 9,000
2005/12/08 1,060 1,070 1,056 1,056 6,000
2005/12/07 1,070 1,070 1,062 1,062 5,000
2005/12/06 1,065 1,065 1,056 1,056 7,000
2005/12/05 1,065 1,078 1,065 1,065 6,000
2005/12/01 1,030 1,091 1,030 1,090 15,000
2005/11/30 1,090 1,100 1,090 1,090 7,000
2005/11/29 1,080 1,089 1,080 1,089 2,000
2005/11/28 1,050 1,060 1,050 1,060 5,000
2005/11/25 1,021 1,045 1,020 1,045 11,000
2005/11/24 1,050 1,050 1,040 1,050 3,000
2005/11/22 1,040 1,049 1,030 1,049 8,000
2005/11/21 1,049 1,049 1,035 1,035 2,000
2005/11/18 1,031 1,049 1,031 1,049 2,000
2005/11/16 1,040 1,040 1,040 1,040 2,000
2005/11/15 1,042 1,042 1,040 1,042 4,000
2005/11/14 1,050 1,050 1,044 1,044 2,000
2005/11/11 1,050 1,050 1,050 1,050 3,000
2005/11/10 1,040 1,090 1,029 1,090 13,000
2005/11/09 1,005 1,020 1,005 1,020 13,000
2005/11/08 998 1,000 998 1,000 5,000
2005/11/07 994 996 990 996 22,000
2005/11/04 993 993 990 993 7,000
2005/11/02 993 993 993 993 4,000
2005/11/01 993 993 981 981 8,000
2005/10/31 992 994 991 992 18,000
2005/10/28 990 994 990 991 7,000
2005/10/27 990 993 990 993 4,000
2005/10/26 992 992 990 990 6,000
2005/10/25 990 990 990 990 3,000
2005/10/24 995 997 990 990 15,000
2005/10/21 990 996 990 996 4,000
2005/10/18 994 994 994 994 2,000
2005/10/17 992 993 992 993 2,000
2005/10/14 992 992 992 992 1,000
2005/10/13 995 995 995 995 11,000
2005/10/12 998 998 995 995 2,000
2005/10/11 995 995 995 995 1,000
2005/10/07 990 992 990 990 5,000
2005/10/06 999 1,000 993 993 19,000
2005/10/04 1,000 1,000 1,000 1,000 3,000
2005/10/03 1,005 1,005 995 1,000 6,000
2005/09/30 996 996 991 991 2,000
2005/09/29 980 995 980 995 6,000
2005/09/28 966 980 966 980 14,000
2005/09/27 969 975 955 955 9,000
2005/09/26 948 959 948 959 5,000
2005/09/22 945 945 944 945 7,000
2005/09/21 944 944 942 944 8,000
2005/09/20 948 948 945 945 5,000
2005/09/16 940 940 940 940 1,000
2005/09/15 937 937 932 932 6,000
2005/09/14 945 947 945 947 3,000
2005/09/13 935 945 935 945 4,000
2005/09/09 948 950 948 950 2,000
2005/09/08 955 955 945 945 2,000
2005/09/07 940 940 940 940 1,000
2005/09/06 930 931 930 931 2,000
2005/09/05 957 957 907 915 30,000
2005/09/02 958 958 922 957 8,000
2005/09/01 950 978 950 978 14,000
2005/08/31 935 935 935 935 1,000
2005/08/30 945 945 945 945 1,000
2005/08/29 935 936 935 936 3,000
2005/08/26 935 935 935 935 1,000
2005/08/25 940 940 940 940 1,000
2005/08/24 950 950 950 950 1,000
2005/08/23 935 935 935 935 7,000
2005/08/22 945 950 935 935 8,000
2005/08/19 950 955 950 950 10,000
2005/08/18 955 960 952 960 4,000
2005/08/17 960 960 951 951 3,000
2005/08/16 968 968 960 960 5,000
2005/08/15 962 962 960 960 3,000
2005/08/12 960 960 945 957 5,000
2005/08/11 980 1,000 945 945 24,000
2005/08/10 910 920 905 920 12,000
2005/08/09 903 910 902 910 4,000
2005/08/08 909 909 901 901 4,000
2005/08/05 910 910 908 908 4,000
2005/08/04 910 920 910 920 4,000
2005/08/03 920 920 920 920 3,000
2005/08/02 911 911 910 910 5,000
2005/08/01 910 910 910 910 6,000
2005/07/29 910 910 910 910 1,000
2005/07/28 918 918 918 918 1,000
2005/07/27 920 920 910 910 4,000
2005/07/26 920 920 920 920 2,000
2005/07/25 925 925 925 925 1,000
2005/07/22 925 925 925 925 2,000
2005/07/21 925 925 920 920 5,000
2005/07/15 925 925 925 925 2,000
2005/07/13 930 930 930 930 1,000
2005/07/12 930 930 930 930 2,000
2005/07/11 920 920 920 920 2,000
2005/07/08 920 920 920 920 1,000
2005/07/07 920 920 920 920 1,000
2005/07/06 920 920 920 920 1,000
2005/07/05 925 925 925 925 1,000
2005/07/04 920 920 920 920 2,000
2005/07/01 920 920 920 920 1,000
2005/06/30 920 920 920 920 1,000
2005/06/29 910 910 910 910 1,000
2005/06/28 910 910 905 910 3,000
2005/06/27 910 910 910 910 2,000
2005/06/24 920 920 920 920 1,000
2005/06/22 924 924 924 924 1,000
2005/06/20 925 925 925 925 6,000
2005/06/17 925 925 923 923 2,000
2005/06/14 911 950 911 950 11,000
2005/06/13 913 913 911 911 5,000
2005/06/10 919 919 910 910 3,000
2005/06/07 914 915 913 913 7,000
2005/06/06 915 918 915 918 2,000
2005/06/03 915 915 915 915 1,000
2005/06/02 915 915 910 910 6,000
2005/06/01 910 910 910 910 1,000
2005/05/31 911 911 910 910 6,000
2005/05/30 914 915 900 901 10,000
2005/05/27 918 918 910 910 10,000
2005/05/25 909 909 901 901 5,000
2005/05/24 902 902 902 902 5,000
2005/05/23 900 900 900 900 1,000
2005/05/20 901 901 901 901 3,000
2005/05/19 904 904 904 904 3,000
2005/05/18 905 905 900 903 11,000
2005/05/17 901 901 895 899 64,000
2005/05/16 900 900 900 900 2,000
2005/05/12 909 940 909 940 12,000
2005/05/11 896 896 896 896 1,000
2005/05/09 895 895 895 895 3,000
2005/05/06 900 900 895 895 6,000
2005/04/28 900 900 900 900 1,000
2005/04/27 902 903 900 900 5,000
2005/04/26 940 940 939 939 4,000
2005/04/25 910 945 910 939 15,000
2005/04/22 885 885 876 885 7,000
2005/04/21 881 881 870 870 22,000
2005/04/20 880 880 880 880 6,000
2005/04/19 882 882 880 880 23,000
2005/04/18 890 890 881 882 15,000
2005/04/15 895 895 895 895 8,000
2005/04/14 885 900 885 900 8,000
2005/04/13 885 900 885 895 9,000
2005/04/12 881 895 881 895 6,000
2005/04/11 881 881 881 881 10,000
2005/04/08 890 890 890 890 1,000
2005/04/07 883 883 883 883 1,000
2005/04/06 899 899 898 899 4,000
2005/04/05 880 880 880 880 3,000
2005/04/04 881 881 880 880 12,000
2005/04/01 870 880 870 880 5,000
2005/03/31 880 880 870 870 2,000
2005/03/30 870 880 870 880 10,000
2005/03/29 881 881 880 880 11,000
2005/03/28 875 890 875 880 11,000
2005/03/25 900 900 878 880 19,000
2005/03/24 867 900 867 900 15,000
2005/03/23 860 890 860 889 14,000
2005/03/22 850 860 850 860 6,000
2005/03/18 820 850 820 850 24,000
2005/03/17 879 879 830 830 6,000
2005/03/16 889 889 889 889 1,000
2005/03/15 890 890 890 890 1,000
2005/03/14 890 890 890 890 10,000
2005/03/11 910 910 890 890 11,000
2005/03/10 879 890 879 890 35,000
2005/03/09 835 859 835 859 22,000
2005/03/08 820 835 820 835 11,000
2005/03/07 810 829 810 829 8,000
2005/03/04 810 810 810 810 2,000
2005/03/03 795 800 795 800 8,000
2005/03/02 785 800 785 800 5,000
2005/03/01 790 799 790 795 10,000
2005/02/28 780 790 780 790 10,000
2005/02/25 751 790 750 780 16,000
2005/02/23 740 770 740 770 12,000
2005/02/21 750 760 742 742 7,000
2005/02/18 754 756 750 750 6,000
2005/02/17 741 755 741 755 23,000
2005/02/16 740 740 737 740 7,000
2005/02/15 749 749 740 740 14,000
2005/02/14 753 753 750 750 10,000
2005/02/10 730 749 726 749 42,000
2005/02/09 698 730 698 725 42,000
2005/02/08 699 700 694 694 9,000
2005/02/07 699 700 699 700 4,000
2005/02/04 697 700 697 700 5,000
2005/02/03 697 697 697 697 5,000
2005/02/02 700 700 695 695 22,000
2005/02/01 699 709 693 709 19,000
2005/01/31 710 710 707 707 19,000
2005/01/28 707 710 707 710 11,000
2005/01/27 700 708 700 708 37,000
2005/01/26 700 706 699 706 71,000
2005/01/25 700 700 699 699 52,000
2005/01/24 695 700 695 699 38,000
2005/01/21 698 699 698 699 4,000
2005/01/20 694 695 694 695 6,000
2005/01/19 697 697 680 685 18,000
2005/01/18 695 695 692 692 2,000
2005/01/17 690 690 685 685 12,000
2005/01/14 680 680 680 680 2,000
2005/01/13 685 685 672 672 10,000
2005/01/12 679 690 675 675 27,000
2005/01/11 690 690 680 680 10,000
2005/01/07 670 690 670 685 31,000
2005/01/06 690 690 680 690 8,000
2005/01/05 700 700 690 690 14,000
2005/01/04 700 700 700 700 1,000

このページの先頭へ