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 |
---|---|---|---|---|---|
2016/12/29 | 469 | 469 | 449 | 453 | 31,000 |
2016/12/28 | 468 | 474 | 468 | 470 | 15,000 |
2016/12/27 | 498 | 498 | 488 | 498 | 36,000 |
2016/12/26 | 486 | 499 | 485 | 495 | 27,000 |
2016/12/22 | 481 | 489 | 480 | 481 | 26,000 |
2016/12/21 | 479 | 494 | 479 | 486 | 51,000 |
2016/12/20 | 476 | 480 | 475 | 480 | 3,000 |
2016/12/19 | 477 | 480 | 477 | 480 | 8,000 |
2016/12/16 | 479 | 479 | 478 | 479 | 8,000 |
2016/12/14 | 481 | 481 | 481 | 481 | 6,000 |
2016/12/13 | 477 | 482 | 476 | 482 | 8,000 |
2016/12/12 | 481 | 481 | 480 | 480 | 9,000 |
2016/12/09 | 478 | 478 | 472 | 478 | 11,000 |
2016/12/08 | 477 | 477 | 474 | 477 | 5,000 |
2016/12/07 | 476 | 476 | 472 | 472 | 5,000 |
2016/12/06 | 471 | 471 | 469 | 469 | 4,000 |
2016/12/05 | 475 | 475 | 466 | 466 | 5,000 |
2016/12/02 | 468 | 474 | 466 | 472 | 8,000 |
2016/12/01 | 473 | 477 | 472 | 474 | 7,000 |
2016/11/30 | 471 | 480 | 468 | 480 | 17,000 |
2016/11/29 | 478 | 480 | 477 | 477 | 9,000 |
2016/11/28 | 469 | 477 | 469 | 477 | 8,000 |
2016/11/25 | 472 | 473 | 470 | 473 | 5,000 |
2016/11/24 | 459 | 477 | 459 | 470 | 20,000 |
2016/11/22 | 457 | 459 | 457 | 459 | 4,000 |
2016/11/21 | 448 | 454 | 448 | 454 | 14,000 |
2016/11/18 | 445 | 447 | 445 | 447 | 4,000 |
2016/11/17 | 445 | 445 | 444 | 445 | 3,000 |
2016/11/15 | 437 | 444 | 437 | 444 | 2,000 |
2016/11/14 | 440 | 445 | 437 | 445 | 3,000 |
2016/11/10 | 436 | 440 | 436 | 440 | 5,000 |
2016/11/09 | 440 | 440 | 435 | 435 | 8,000 |
2016/11/07 | 446 | 446 | 446 | 446 | 3,000 |
2016/11/04 | 445 | 445 | 435 | 435 | 4,000 |
2016/11/02 | 433 | 433 | 433 | 433 | 2,000 |
2016/11/01 | 433 | 433 | 433 | 433 | 1,000 |
2016/10/26 | 445 | 445 | 435 | 435 | 4,000 |
2016/10/25 | 442 | 442 | 440 | 440 | 3,000 |
2016/10/24 | 430 | 430 | 430 | 430 | 2,000 |
2016/10/20 | 440 | 440 | 440 | 440 | 1,000 |
2016/10/17 | 439 | 439 | 439 | 439 | 1,000 |
2016/10/14 | 433 | 433 | 433 | 433 | 1,000 |
2016/10/12 | 440 | 440 | 438 | 438 | 2,000 |
2016/10/11 | 441 | 441 | 441 | 441 | 2,000 |
2016/10/07 | 439 | 439 | 439 | 439 | 1,000 |
2016/10/06 | 439 | 439 | 439 | 439 | 1,000 |
2016/10/04 | 432 | 432 | 432 | 432 | 1,000 |
2016/09/29 | 435 | 435 | 435 | 435 | 1,000 |
2016/09/27 | 432 | 432 | 432 | 432 | 1,000 |
2016/09/21 | 424 | 424 | 424 | 424 | 1,000 |
2016/09/20 | 425 | 427 | 425 | 427 | 3,000 |
2016/09/16 | 425 | 425 | 423 | 423 | 2,000 |
2016/09/09 | 430 | 430 | 430 | 430 | 1,000 |
2016/09/06 | 433 | 433 | 428 | 428 | 2,000 |
2016/09/05 | 425 | 425 | 425 | 425 | 1,000 |
2016/09/02 | 419 | 420 | 419 | 420 | 2,000 |
2016/08/31 | 419 | 419 | 419 | 419 | 1,000 |
2016/08/30 | 420 | 420 | 420 | 420 | 2,000 |
2016/08/26 | 414 | 414 | 414 | 414 | 2,000 |
2016/08/25 | 417 | 419 | 417 | 419 | 2,000 |
2016/08/24 | 412 | 412 | 412 | 412 | 1,000 |
2016/08/22 | 412 | 412 | 412 | 412 | 1,000 |
2016/08/19 | 419 | 420 | 419 | 420 | 2,000 |
2016/08/18 | 411 | 411 | 411 | 411 | 2,000 |
2016/08/16 | 417 | 417 | 417 | 417 | 1,000 |
2016/08/08 | 417 | 417 | 417 | 417 | 1,000 |
2016/08/04 | 410 | 410 | 410 | 410 | 1,000 |
2016/08/03 | 404 | 404 | 404 | 404 | 10,000 |
2016/08/01 | 413 | 413 | 412 | 412 | 5,000 |
2016/07/29 | 419 | 419 | 419 | 419 | 2,000 |
2016/07/28 | 417 | 417 | 417 | 417 | 1,000 |
2016/07/27 | 420 | 420 | 420 | 420 | 1,000 |
2016/07/26 | 413 | 413 | 413 | 413 | 1,000 |
2016/07/22 | 412 | 412 | 412 | 412 | 1,000 |
2016/07/14 | 418 | 418 | 418 | 418 | 1,000 |
2016/07/11 | 411 | 412 | 411 | 412 | 2,000 |
2016/07/06 | 412 | 412 | 412 | 412 | 1,000 |
2016/07/05 | 387 | 404 | 387 | 404 | 4,000 |
2016/06/28 | 384 | 384 | 384 | 384 | 1,000 |
2016/06/24 | 427 | 427 | 383 | 383 | 6,000 |
2016/06/21 | 410 | 418 | 410 | 417 | 4,000 |
2016/06/20 | 418 | 418 | 412 | 412 | 15,000 |
2016/06/16 | 418 | 418 | 418 | 418 | 1,000 |
2016/06/15 | 420 | 420 | 419 | 419 | 3,000 |
2016/06/14 | 420 | 420 | 420 | 420 | 2,000 |
2016/06/13 | 420 | 420 | 420 | 420 | 1,000 |
2016/06/10 | 428 | 428 | 428 | 428 | 2,000 |
2016/06/08 | 428 | 428 | 428 | 428 | 1,000 |
2016/05/25 | 430 | 430 | 430 | 430 | 1,000 |
2016/05/24 | 423 | 423 | 423 | 423 | 1,000 |
2016/05/18 | 416 | 421 | 416 | 421 | 3,000 |
2016/05/17 | 411 | 411 | 411 | 411 | 1,000 |
2016/05/10 | 410 | 410 | 410 | 410 | 2,000 |
2016/04/28 | 445 | 453 | 421 | 421 | 5,000 |
2016/04/25 | 435 | 435 | 435 | 435 | 8,000 |
2016/04/22 | 414 | 415 | 411 | 411 | 8,000 |
2016/04/20 | 409 | 409 | 403 | 403 | 7,000 |
2016/04/15 | 403 | 404 | 403 | 404 | 3,000 |
2016/04/12 | 402 | 402 | 402 | 402 | 2,000 |
2016/04/11 | 403 | 403 | 403 | 403 | 1,000 |
2016/04/07 | 406 | 410 | 406 | 410 | 2,000 |
2016/04/06 | 414 | 415 | 406 | 406 | 7,000 |
2016/04/05 | 418 | 418 | 417 | 417 | 16,000 |
2016/04/04 | 418 | 418 | 418 | 418 | 1,000 |
2016/04/01 | 420 | 420 | 420 | 420 | 1,000 |
2016/03/31 | 425 | 425 | 425 | 425 | 1,000 |
2016/03/25 | 424 | 424 | 416 | 416 | 2,000 |
2016/03/24 | 420 | 420 | 417 | 417 | 6,000 |
2016/03/22 | 416 | 420 | 416 | 420 | 4,000 |
2016/03/18 | 421 | 421 | 420 | 420 | 12,000 |
2016/03/17 | 427 | 437 | 421 | 421 | 15,000 |
2016/03/15 | 425 | 425 | 425 | 425 | 1,000 |
2016/03/10 | 426 | 426 | 418 | 418 | 2,000 |
2016/03/07 | 410 | 426 | 410 | 426 | 2,000 |
2016/03/03 | 405 | 405 | 405 | 405 | 1,000 |
2016/03/02 | 402 | 409 | 402 | 402 | 3,000 |
2016/03/01 | 403 | 403 | 401 | 401 | 6,000 |
2016/02/29 | 404 | 404 | 403 | 403 | 2,000 |
2016/02/26 | 404 | 404 | 404 | 404 | 1,000 |
2016/02/25 | 405 | 405 | 401 | 402 | 3,000 |
2016/02/24 | 400 | 405 | 400 | 405 | 2,000 |
2016/02/22 | 403 | 403 | 403 | 403 | 1,000 |
2016/02/19 | 403 | 403 | 403 | 403 | 1,000 |
2016/02/18 | 404 | 415 | 404 | 410 | 11,000 |
2016/02/17 | 403 | 403 | 403 | 403 | 1,000 |
2016/02/16 | 406 | 406 | 406 | 406 | 1,000 |
2016/02/15 | 408 | 408 | 403 | 403 | 4,000 |
2016/02/12 | 400 | 400 | 400 | 400 | 2,000 |
2016/02/10 | 416 | 416 | 415 | 415 | 2,000 |
2016/02/09 | 422 | 422 | 416 | 416 | 7,000 |
2016/02/08 | 427 | 430 | 425 | 430 | 3,000 |
2016/02/05 | 430 | 430 | 427 | 430 | 5,000 |
2016/02/04 | 432 | 432 | 431 | 431 | 2,000 |
2016/02/03 | 432 | 432 | 432 | 432 | 1,000 |
2016/02/02 | 440 | 444 | 438 | 440 | 6,000 |
2016/02/01 | 436 | 437 | 436 | 437 | 3,000 |
2016/01/25 | 452 | 452 | 452 | 452 | 1,000 |
2016/01/22 | 422 | 430 | 422 | 430 | 2,000 |
2016/01/21 | 431 | 432 | 420 | 420 | 6,000 |
2016/01/20 | 444 | 444 | 435 | 435 | 4,000 |
2016/01/19 | 444 | 444 | 444 | 444 | 1,000 |
2016/01/18 | 443 | 443 | 433 | 433 | 14,000 |
2016/01/15 | 449 | 449 | 449 | 449 | 2,000 |
2016/01/12 | 445 | 453 | 445 | 453 | 4,000 |
2016/01/08 | 446 | 446 | 446 | 446 | 3,000 |
2016/01/07 | 455 | 455 | 448 | 448 | 4,000 |
2016/01/06 | 448 | 450 | 447 | 448 | 6,000 |
2016/01/05 | 445 | 445 | 445 | 445 | 4,000 |
2016/01/04 | 453 | 453 | 453 | 453 | 3,000 |