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
2007/12/28 935 935 935 935 1,000
2007/12/27 940 940 915 915 5,000
2007/12/26 950 950 950 950 2,000
2007/12/25 969 974 939 974 4,000
2007/12/20 1,015 1,015 1,015 1,015 1,000
2007/12/18 1,015 1,015 1,015 1,015 1,000
2007/12/17 1,005 1,020 1,005 1,010 6,000
2007/12/14 1,000 1,005 1,000 1,005 2,000
2007/12/11 1,020 1,020 1,020 1,020 1,000
2007/12/10 990 990 980 980 2,000
2007/12/05 1,020 1,020 1,020 1,020 2,000
2007/12/03 1,010 1,010 1,010 1,010 2,000
2007/11/29 1,009 1,010 1,009 1,010 2,000
2007/11/28 999 1,009 999 1,009 4,000
2007/11/27 995 995 995 995 2,000
2007/11/22 990 990 990 990 1,000
2007/11/21 970 970 970 970 1,000
2007/11/20 976 976 976 976 1,000
2007/11/16 1,000 1,009 1,000 1,009 2,000
2007/11/13 980 980 980 980 2,000
2007/11/09 1,000 1,010 1,000 1,010 3,000
2007/11/08 1,000 1,000 1,000 1,000 1,000
2007/11/06 1,020 1,020 1,020 1,020 2,000
2007/11/01 1,000 1,000 1,000 1,000 1,000
2007/10/31 1,000 1,000 1,000 1,000 1,000
2007/10/30 990 990 990 990 1,000
2007/10/26 970 970 970 970 1,000
2007/10/25 980 980 980 980 4,000
2007/10/24 980 980 980 980 1,000
2007/10/22 990 990 990 990 4,000
2007/10/18 990 990 990 990 1,000
2007/10/17 998 998 998 998 1,000
2007/10/10 998 998 998 998 1,000
2007/10/04 986 991 986 991 2,000
2007/10/02 975 985 975 985 2,000
2007/10/01 966 970 966 970 2,000
2007/09/28 960 988 960 988 3,000
2007/09/26 961 970 961 970 3,000
2007/09/25 969 969 969 969 1,000
2007/09/20 960 970 960 970 2,000
2007/09/14 950 950 946 946 3,000
2007/09/11 945 955 945 955 4,000
2007/09/03 985 985 960 960 4,000
2007/08/31 966 976 966 976 2,000
2007/08/24 985 985 985 985 1,000
2007/08/23 960 960 960 960 1,000
2007/08/20 980 980 980 980 1,000
2007/08/17 970 980 961 961 7,000
2007/08/16 981 990 961 990 10,000
2007/08/15 995 995 990 995 5,000
2007/08/14 990 1,015 990 1,015 8,000
2007/08/13 990 1,000 970 1,000 14,000
2007/08/10 980 1,000 980 1,000 5,000
2007/08/09 970 980 960 980 4,000
2007/08/08 990 990 970 970 3,000
2007/08/07 990 999 990 999 3,000
2007/08/06 990 990 990 990 1,000
2007/08/03 990 1,000 990 1,000 3,000
2007/08/02 1,010 1,010 980 980 8,000
2007/08/01 1,027 1,027 1,020 1,020 3,000
2007/07/27 990 990 990 990 2,000
2007/07/26 1,000 1,000 1,000 1,000 2,000
2007/07/24 1,029 1,029 1,012 1,012 2,000
2007/07/23 1,011 1,012 1,011 1,012 2,000
2007/07/19 1,029 1,030 1,029 1,030 2,000
2007/07/18 1,010 1,010 1,010 1,010 1,000
2007/07/12 1,025 1,035 1,025 1,035 2,000
2007/07/11 1,025 1,025 1,025 1,025 1,000
2007/07/10 1,024 1,025 1,024 1,025 3,000
2007/07/09 1,029 1,029 1,029 1,029 1,000
2007/07/06 1,025 1,029 1,025 1,029 2,000
2007/07/05 1,010 1,010 986 986 3,000
2007/07/03 1,010 1,010 1,010 1,010 2,000
2007/07/02 1,035 1,035 1,010 1,010 2,000
2007/06/29 1,040 1,040 1,040 1,040 1,000
2007/06/28 1,019 1,019 1,000 1,000 3,000
2007/06/25 1,019 1,019 1,019 1,019 1,000
2007/06/22 989 1,020 989 1,020 3,000
2007/06/18 998 1,050 998 1,039 13,000
2007/06/15 960 960 960 960 1,000
2007/06/12 945 960 945 960 2,000
2007/06/11 975 975 975 975 1,000
2007/06/05 975 975 975 975 1,000
2007/06/04 975 975 975 975 1,000
2007/06/01 975 975 975 975 1,000
2007/05/31 975 975 975 975 1,000
2007/05/30 975 975 975 975 1,000
2007/05/29 975 975 975 975 1,000
2007/05/28 975 975 975 975 1,000
2007/05/25 976 976 975 975 2,000
2007/05/23 950 950 950 950 2,000
2007/05/22 950 950 950 950 1,000
2007/05/21 975 975 945 947 5,000
2007/05/18 974 974 974 974 2,000
2007/05/17 966 975 966 975 2,000
2007/05/10 995 995 995 995 1,000
2007/05/07 980 980 980 980 2,000
2007/04/27 995 995 995 995 1,000
2007/04/26 975 975 975 975 1,000
2007/04/25 963 975 963 975 6,000
2007/04/23 949 949 945 945 2,000
2007/04/19 949 949 949 949 2,000
2007/04/17 960 960 960 960 1,000
2007/04/16 960 969 960 969 3,000
2007/04/12 990 990 990 990 2,000
2007/04/10 970 970 970 970 1,000
2007/04/09 945 945 945 945 1,000
2007/04/06 975 975 975 975 1,000
2007/04/03 965 965 965 965 2,000
2007/04/02 956 956 956 956 2,000
2007/03/30 966 966 966 966 2,000
2007/03/29 956 965 956 965 2,000
2007/03/28 978 980 978 980 3,000
2007/03/27 975 975 958 958 2,000
2007/03/26 962 979 962 979 5,000
2007/03/23 934 934 924 930 3,000
2007/03/20 929 939 929 939 2,000
2007/03/16 949 950 949 950 2,000
2007/03/14 950 950 950 950 4,000
2007/03/12 945 945 945 945 3,000
2007/03/08 934 935 934 935 2,000
2007/03/07 916 930 916 930 2,000
2007/03/05 925 925 900 900 7,000
2007/03/02 920 940 920 940 2,000
2007/03/01 941 941 940 940 4,000
2007/02/28 939 940 939 940 2,000
2007/02/27 950 950 950 950 1,000
2007/02/26 949 949 949 949 2,000
2007/02/23 965 965 965 965 1,000
2007/02/22 956 956 950 950 3,000
2007/02/19 962 962 952 952 5,000
2007/02/16 962 962 962 962 1,000
2007/02/14 976 976 975 975 2,000
2007/02/13 986 986 986 986 1,000
2007/02/09 976 976 976 976 1,000
2007/02/07 961 961 961 961 2,000
2007/02/06 970 970 963 963 5,000
2007/02/05 968 968 968 968 1,000
2007/02/01 965 966 965 966 2,000
2007/01/31 965 966 964 964 4,000
2007/01/29 967 967 961 961 7,000
2007/01/26 965 975 965 966 3,000
2007/01/25 966 966 964 964 4,000
2007/01/24 970 970 966 966 2,000
2007/01/23 970 970 970 970 1,000
2007/01/22 962 967 962 967 3,000
2007/01/19 953 953 952 952 2,000
2007/01/18 960 960 953 953 4,000
2007/01/17 953 960 953 960 4,000
2007/01/16 961 961 950 950 3,000
2007/01/15 961 961 961 961 1,000
2007/01/10 958 958 950 950 6,000
2007/01/09 961 961 955 955 5,000
2007/01/05 970 970 970 970 3,000
2007/01/04 970 970 970 970 1,000

このページの先頭へ