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 |
---|---|---|---|---|---|
2018/12/28 | 378 | 379 | 373 | 376 | 7,700 |
2018/12/27 | 380 | 380 | 370 | 377 | 8,800 |
2018/12/26 | 365 | 373 | 363 | 367 | 23,900 |
2018/12/25 | 391 | 408 | 381 | 391 | 47,900 |
2018/12/21 | 422 | 426 | 411 | 419 | 63,000 |
2018/12/20 | 441 | 447 | 417 | 420 | 86,700 |
2018/12/19 | 448 | 455 | 445 | 448 | 13,000 |
2018/12/18 | 450 | 456 | 450 | 450 | 61,600 |
2018/12/17 | 456 | 459 | 453 | 454 | 37,200 |
2018/12/14 | 467 | 467 | 460 | 460 | 42,400 |
2018/12/13 | 462 | 464 | 460 | 464 | 19,000 |
2018/12/12 | 447 | 466 | 447 | 464 | 28,900 |
2018/12/11 | 457 | 463 | 446 | 449 | 15,300 |
2018/12/10 | 461 | 467 | 456 | 460 | 11,300 |
2018/12/07 | 463 | 468 | 463 | 467 | 24,100 |
2018/12/06 | 462 | 467 | 462 | 464 | 4,900 |
2018/12/05 | 467 | 467 | 460 | 467 | 25,900 |
2018/12/04 | 470 | 472 | 459 | 468 | 26,300 |
2018/12/03 | 469 | 476 | 468 | 473 | 34,700 |
2018/11/30 | 464 | 470 | 464 | 465 | 7,700 |
2018/11/29 | 465 | 469 | 463 | 469 | 18,200 |
2018/11/28 | 462 | 470 | 462 | 465 | 17,400 |
2018/11/27 | 465 | 466 | 458 | 458 | 14,000 |
2018/11/26 | 465 | 465 | 455 | 458 | 17,800 |
2018/11/22 | 475 | 475 | 449 | 465 | 25,300 |
2018/11/21 | 470 | 470 | 460 | 467 | 17,000 |
2018/11/20 | 489 | 489 | 468 | 468 | 19,100 |
2018/11/19 | 487 | 492 | 485 | 491 | 2,300 |
2018/11/16 | 486 | 491 | 485 | 486 | 1,700 |
2018/11/15 | 491 | 491 | 486 | 487 | 800 |
2018/11/14 | 492 | 494 | 488 | 490 | 1,100 |
2018/11/13 | 490 | 494 | 488 | 492 | 1,900 |
2018/11/12 | 497 | 498 | 493 | 494 | 4,700 |
2018/11/09 | 488 | 495 | 488 | 494 | 1,100 |
2018/11/08 | 493 | 499 | 484 | 489 | 22,100 |
2018/11/07 | 495 | 498 | 490 | 493 | 8,800 |
2018/11/06 | 490 | 495 | 487 | 495 | 2,500 |
2018/11/05 | 485 | 490 | 481 | 490 | 3,100 |
2018/11/02 | 483 | 487 | 478 | 487 | 1,800 |
2018/11/01 | 484 | 488 | 480 | 485 | 800 |
2018/10/31 | 465 | 488 | 465 | 483 | 5,900 |
2018/10/30 | 460 | 464 | 450 | 464 | 16,000 |
2018/10/29 | 472 | 473 | 462 | 462 | 5,500 |
2018/10/26 | 482 | 486 | 471 | 472 | 1,700 |
2018/10/25 | 488 | 488 | 480 | 481 | 4,100 |
2018/10/24 | 497 | 497 | 493 | 493 | 500 |
2018/10/23 | 494 | 495 | 490 | 495 | 5,300 |
2018/10/22 | 495 | 497 | 492 | 494 | 3,100 |
2018/10/19 | 497 | 497 | 497 | 497 | 1,300 |
2018/10/18 | 499 | 499 | 496 | 497 | 2,100 |
2018/10/17 | 500 | 500 | 497 | 497 | 1,400 |
2018/10/16 | 497 | 502 | 497 | 500 | 1,200 |
2018/10/15 | 503 | 503 | 492 | 501 | 5,500 |
2018/10/12 | 483 | 505 | 483 | 504 | 18,500 |
2018/10/11 | 490 | 497 | 485 | 497 | 11,400 |
2018/10/10 | 507 | 509 | 495 | 497 | 8,000 |
2018/10/09 | 501 | 508 | 500 | 500 | 6,700 |
2018/10/05 | 504 | 509 | 504 | 505 | 3,400 |
2018/10/04 | 510 | 510 | 504 | 508 | 1,800 |
2018/10/03 | 506 | 509 | 506 | 506 | 3,400 |
2018/10/02 | 514 | 515 | 505 | 506 | 7,100 |
2018/10/01 | 508 | 512 | 508 | 512 | 6,200 |
2018/09/28 | 509 | 512 | 507 | 511 | 3,900 |
2018/09/27 | 513 | 515 | 511 | 511 | 6,200 |
2018/09/26 | 506 | 512 | 504 | 512 | 14,400 |
2018/09/25 | 505 | 506 | 504 | 506 | 8,800 |
2018/09/21 | 502 | 503 | 500 | 503 | 16,900 |
2018/09/20 | 502 | 502 | 501 | 501 | 3,500 |
2018/09/19 | 502 | 504 | 501 | 502 | 4,300 |
2018/09/18 | 501 | 501 | 496 | 498 | 2,900 |
2018/09/14 | 502 | 503 | 497 | 497 | 6,000 |
2018/09/13 | 502 | 504 | 500 | 501 | 6,400 |
2018/09/12 | 505 | 505 | 501 | 501 | 900 |
2018/09/11 | 504 | 505 | 500 | 500 | 1,700 |
2018/09/10 | 506 | 506 | 496 | 500 | 5,100 |
2018/09/07 | 501 | 501 | 490 | 494 | 6,600 |
2018/09/06 | 504 | 504 | 496 | 496 | 3,700 |
2018/09/05 | 504 | 504 | 500 | 504 | 3,400 |
2018/09/04 | 496 | 504 | 496 | 497 | 5,900 |
2018/09/03 | 505 | 505 | 498 | 498 | 3,400 |
2018/08/31 | 501 | 508 | 501 | 505 | 5,400 |
2018/08/30 | 500 | 506 | 500 | 502 | 7,500 |
2018/08/29 | 496 | 502 | 495 | 501 | 7,300 |
2018/08/28 | 494 | 494 | 488 | 491 | 2,300 |
2018/08/27 | 496 | 496 | 487 | 494 | 3,100 |
2018/08/24 | 496 | 496 | 488 | 488 | 3,800 |
2018/08/23 | 488 | 490 | 487 | 487 | 5,600 |
2018/08/22 | 485 | 489 | 485 | 489 | 1,200 |
2018/08/21 | 486 | 488 | 485 | 485 | 1,700 |
2018/08/20 | 488 | 488 | 485 | 487 | 1,100 |
2018/08/17 | 482 | 490 | 477 | 490 | 5,400 |
2018/08/16 | 481 | 481 | 476 | 476 | 1,800 |
2018/08/15 | 483 | 483 | 474 | 482 | 3,900 |
2018/08/14 | 480 | 486 | 477 | 477 | 2,000 |
2018/08/13 | 477 | 481 | 474 | 474 | 5,900 |
2018/08/10 | 473 | 478 | 473 | 476 | 800 |
2018/08/09 | 473 | 474 | 472 | 472 | 2,500 |
2018/08/08 | 466 | 470 | 466 | 467 | 3,800 |
2018/08/07 | 467 | 472 | 466 | 472 | 1,300 |
2018/08/06 | 469 | 472 | 468 | 468 | 800 |
2018/08/03 | 470 | 471 | 465 | 465 | 1,900 |
2018/08/02 | 469 | 472 | 464 | 472 | 2,200 |
2018/08/01 | 467 | 467 | 465 | 466 | 4,100 |
2018/07/31 | 468 | 473 | 466 | 466 | 5,800 |
2018/07/30 | 471 | 472 | 468 | 469 | 9,600 |
2018/07/27 | 478 | 478 | 472 | 472 | 4,400 |
2018/07/26 | 479 | 483 | 478 | 478 | 8,900 |
2018/07/25 | 481 | 481 | 476 | 480 | 1,400 |
2018/07/24 | 470 | 482 | 470 | 475 | 2,700 |
2018/07/23 | 470 | 470 | 468 | 469 | 10,400 |
2018/07/20 | 470 | 470 | 470 | 470 | 2,100 |
2018/07/19 | 469 | 474 | 469 | 474 | 1,000 |
2018/07/18 | 469 | 470 | 469 | 469 | 3,600 |
2018/07/17 | 474 | 474 | 468 | 468 | 3,000 |
2018/07/13 | 474 | 476 | 471 | 474 | 900 |
2018/07/12 | 472 | 477 | 472 | 472 | 1,000 |
2018/07/11 | 469 | 479 | 469 | 472 | 1,300 |
2018/07/10 | 468 | 479 | 468 | 474 | 5,400 |
2018/07/09 | 469 | 470 | 465 | 466 | 2,900 |
2018/07/06 | 464 | 476 | 451 | 471 | 9,700 |
2018/07/05 | 472 | 472 | 461 | 462 | 11,100 |
2018/07/04 | 481 | 481 | 478 | 478 | 2,600 |
2018/07/03 | 484 | 484 | 472 | 481 | 4,700 |
2018/07/02 | 494 | 494 | 480 | 481 | 4,600 |
2018/06/29 | 479 | 495 | 476 | 495 | 7,100 |
2018/06/28 | 482 | 486 | 470 | 475 | 4,400 |
2018/06/27 | 480 | 485 | 478 | 481 | 5,100 |
2018/06/26 | 482 | 482 | 480 | 480 | 5,900 |
2018/06/25 | 493 | 493 | 484 | 486 | 3,600 |
2018/06/22 | 482 | 485 | 482 | 485 | 1,800 |
2018/06/21 | 486 | 486 | 481 | 482 | 3,500 |
2018/06/20 | 485 | 486 | 484 | 485 | 1,000 |
2018/06/19 | 491 | 492 | 485 | 485 | 5,800 |
2018/06/18 | 486 | 496 | 486 | 490 | 4,100 |
2018/06/15 | 494 | 495 | 489 | 489 | 2,200 |
2018/06/14 | 490 | 495 | 490 | 494 | 3,400 |
2018/06/13 | 491 | 492 | 490 | 491 | 2,600 |
2018/06/12 | 491 | 491 | 491 | 491 | 700 |
2018/06/11 | 497 | 497 | 487 | 490 | 4,000 |
2018/06/08 | 492 | 492 | 487 | 492 | 9,000 |
2018/06/07 | 485 | 492 | 483 | 492 | 2,500 |
2018/06/06 | 484 | 485 | 480 | 482 | 4,100 |
2018/06/05 | 483 | 483 | 481 | 481 | 3,400 |
2018/06/04 | 488 | 493 | 480 | 483 | 4,600 |
2018/06/01 | 491 | 494 | 480 | 482 | 11,300 |
2018/05/31 | 498 | 498 | 490 | 491 | 5,800 |
2018/05/30 | 496 | 498 | 495 | 495 | 2,300 |
2018/05/29 | 496 | 500 | 496 | 497 | 1,600 |
2018/05/28 | 496 | 498 | 495 | 496 | 11,500 |
2018/05/25 | 500 | 500 | 497 | 498 | 5,000 |
2018/05/24 | 497 | 501 | 497 | 499 | 3,100 |
2018/05/23 | 500 | 500 | 496 | 498 | 7,900 |
2018/05/22 | 499 | 501 | 499 | 500 | 4,300 |
2018/05/21 | 501 | 501 | 498 | 498 | 9,900 |
2018/05/18 | 504 | 504 | 500 | 500 | 11,400 |
2018/05/17 | 505 | 507 | 501 | 502 | 12,800 |
2018/05/16 | 505 | 506 | 504 | 504 | 3,200 |
2018/05/15 | 512 | 512 | 504 | 504 | 6,200 |
2018/05/14 | 508 | 512 | 504 | 508 | 9,100 |
2018/05/11 | 505 | 513 | 502 | 502 | 12,200 |
2018/05/10 | 501 | 508 | 496 | 504 | 43,300 |
2018/05/09 | 533 | 537 | 526 | 531 | 29,900 |
2018/05/08 | 519 | 525 | 515 | 521 | 6,500 |
2018/05/07 | 516 | 518 | 512 | 517 | 3,400 |
2018/05/02 | 514 | 514 | 508 | 513 | 3,700 |
2018/05/01 | 515 | 516 | 503 | 514 | 22,400 |
2018/04/27 | 517 | 519 | 510 | 513 | 7,900 |
2018/04/26 | 520 | 527 | 511 | 517 | 14,100 |
2018/04/25 | 527 | 527 | 516 | 522 | 37,700 |
2018/04/24 | 506 | 510 | 500 | 507 | 13,800 |
2018/04/23 | 507 | 508 | 504 | 504 | 4,400 |
2018/04/20 | 507 | 508 | 504 | 506 | 4,300 |
2018/04/19 | 517 | 517 | 503 | 506 | 5,500 |
2018/04/18 | 503 | 514 | 503 | 513 | 11,500 |
2018/04/17 | 508 | 512 | 499 | 503 | 24,600 |
2018/04/16 | 517 | 522 | 506 | 507 | 25,700 |
2018/04/13 | 545 | 551 | 516 | 523 | 68,100 |
2018/04/12 | 540 | 578 | 527 | 543 | 299,600 |
2018/04/11 | 528 | 548 | 515 | 532 | 47,400 |
2018/04/10 | 546 | 560 | 531 | 533 | 30,200 |
2018/04/09 | 519 | 550 | 515 | 545 | 31,000 |
2018/04/06 | 531 | 537 | 525 | 525 | 10,700 |
2018/04/05 | 540 | 553 | 535 | 536 | 41,300 |
2018/04/04 | 532 | 545 | 520 | 541 | 38,400 |
2018/04/03 | 512 | 544 | 511 | 533 | 43,100 |
2018/04/02 | 514 | 519 | 501 | 519 | 16,600 |
2018/03/30 | 515 | 515 | 509 | 514 | 7,000 |
2018/03/29 | 515 | 515 | 506 | 511 | 14,500 |
2018/03/28 | 494 | 521 | 490 | 509 | 74,600 |
2018/03/27 | 477 | 508 | 477 | 504 | 52,300 |
2018/03/26 | 471 | 481 | 471 | 473 | 9,800 |
2018/03/23 | 484 | 484 | 470 | 471 | 17,100 |
2018/03/22 | 494 | 494 | 486 | 486 | 6,300 |
2018/03/20 | 491 | 491 | 489 | 491 | 4,200 |
2018/03/19 | 499 | 499 | 490 | 490 | 12,900 |
2018/03/16 | 507 | 507 | 500 | 501 | 4,800 |
2018/03/15 | 507 | 507 | 500 | 504 | 3,600 |
2018/03/14 | 499 | 505 | 497 | 505 | 4,700 |
2018/03/13 | 495 | 499 | 495 | 499 | 2,300 |
2018/03/12 | 504 | 504 | 492 | 495 | 8,200 |
2018/03/09 | 492 | 506 | 492 | 500 | 8,100 |
2018/03/08 | 495 | 495 | 494 | 494 | 2,300 |
2018/03/07 | 495 | 500 | 490 | 490 | 5,900 |
2018/03/06 | 487 | 494 | 487 | 493 | 5,900 |
2018/03/05 | 496 | 496 | 484 | 484 | 6,300 |
2018/03/02 | 498 | 499 | 492 | 495 | 9,800 |
2018/03/01 | 508 | 508 | 501 | 501 | 3,200 |
2018/02/28 | 509 | 514 | 505 | 508 | 6,700 |
2018/02/27 | 507 | 510 | 502 | 506 | 17,700 |
2018/02/26 | 507 | 507 | 495 | 501 | 14,600 |
2018/02/23 | 508 | 508 | 499 | 500 | 11,100 |
2018/02/22 | 501 | 506 | 500 | 502 | 15,200 |
2018/02/21 | 510 | 512 | 500 | 506 | 8,500 |
2018/02/20 | 510 | 511 | 504 | 510 | 8,500 |
2018/02/19 | 507 | 520 | 507 | 509 | 19,000 |
2018/02/16 | 501 | 508 | 500 | 507 | 8,100 |
2018/02/15 | 502 | 515 | 495 | 501 | 37,800 |
2018/02/14 | 512 | 512 | 499 | 504 | 20,500 |
2018/02/13 | 523 | 533 | 514 | 516 | 28,700 |
2018/02/09 | 521 | 525 | 505 | 521 | 20,500 |
2018/02/08 | 531 | 552 | 529 | 541 | 55,300 |
2018/02/07 | 525 | 567 | 520 | 534 | 115,700 |
2018/02/06 | 523 | 536 | 503 | 521 | 92,600 |
2018/02/05 | 550 | 550 | 523 | 544 | 41,200 |
2018/02/02 | 556 | 560 | 545 | 559 | 38,600 |
2018/02/01 | 551 | 565 | 550 | 561 | 87,900 |
2018/01/31 | 533 | 553 | 533 | 547 | 45,700 |
2018/01/30 | 539 | 551 | 536 | 543 | 55,500 |
2018/01/29 | 539 | 539 | 532 | 537 | 12,900 |
2018/01/26 | 536 | 536 | 529 | 529 | 8,200 |
2018/01/25 | 532 | 532 | 528 | 530 | 8,500 |
2018/01/24 | 533 | 533 | 527 | 529 | 10,500 |
2018/01/23 | 527 | 534 | 525 | 531 | 18,200 |
2018/01/22 | 519 | 524 | 519 | 524 | 19,700 |
2018/01/19 | 517 | 519 | 514 | 517 | 16,200 |
2018/01/18 | 517 | 519 | 514 | 518 | 27,100 |
2018/01/17 | 519 | 520 | 515 | 517 | 30,200 |
2018/01/16 | 521 | 522 | 519 | 522 | 11,000 |
2018/01/15 | 522 | 522 | 519 | 520 | 21,300 |
2018/01/12 | 519 | 522 | 519 | 522 | 12,100 |
2018/01/11 | 520 | 522 | 519 | 520 | 23,100 |
2018/01/10 | 521 | 522 | 519 | 521 | 23,800 |
2018/01/09 | 524 | 524 | 520 | 521 | 26,200 |
2018/01/05 | 522 | 525 | 520 | 521 | 36,900 |
2018/01/04 | 525 | 529 | 521 | 521 | 24,100 |