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
2020/12/30 448 456 441 449 14,600
2020/12/29 450 458 440 449 43,300
2020/12/28 464 477 459 470 41,600
2020/12/25 458 467 455 457 26,900
2020/12/24 457 458 453 454 39,600
2020/12/23 461 463 446 456 23,400
2020/12/22 473 477 451 455 77,600
2020/12/21 488 491 472 480 73,400
2020/12/18 511 519 487 495 197,600
2020/12/17 482 555 479 526 525,100
2020/12/16 480 490 470 483 35,500
2020/12/15 469 480 463 476 36,700
2020/12/14 462 470 460 470 15,400
2020/12/11 455 459 453 459 7,000
2020/12/10 451 459 450 457 12,900
2020/12/09 455 456 452 453 6,100
2020/12/08 450 457 450 457 9,700
2020/12/07 459 459 451 453 7,400
2020/12/04 448 453 447 451 6,400
2020/12/03 454 454 441 448 17,900
2020/12/02 449 457 449 455 20,400
2020/12/01 445 449 444 446 8,500
2020/11/30 451 454 445 445 15,300
2020/11/27 467 469 447 452 59,200
2020/11/26 478 478 465 465 56,500
2020/11/25 458 495 455 485 252,900
2020/11/24 448 466 445 458 94,100
2020/11/20 444 448 440 448 23,400
2020/11/19 439 443 432 443 31,800
2020/11/18 435 440 432 439 17,200
2020/11/17 434 439 432 433 4,500
2020/11/16 434 440 430 433 19,300
2020/11/13 437 437 423 429 11,500
2020/11/12 429 439 429 439 15,400
2020/11/11 432 435 429 429 3,800
2020/11/10 430 441 426 428 8,800
2020/11/09 432 433 421 428 20,000
2020/11/06 415 430 415 429 39,700
2020/11/05 412 415 412 414 1,300
2020/11/04 414 415 412 415 4,000
2020/11/02 414 414 408 412 10,900
2020/10/30 414 415 412 412 4,600
2020/10/29 414 415 411 414 6,300
2020/10/28 415 416 414 415 4,200
2020/10/27 413 415 413 415 2,200
2020/10/26 416 416 414 415 2,500
2020/10/23 416 418 411 416 4,800
2020/10/22 413 416 411 416 5,800
2020/10/21 412 415 411 412 2,500
2020/10/20 413 414 412 413 2,900
2020/10/19 418 418 413 414 3,700
2020/10/16 410 415 410 415 2,400
2020/10/15 415 415 410 410 6,600
2020/10/14 414 414 411 413 3,500
2020/10/13 412 415 412 413 5,900
2020/10/12 411 415 411 413 3,000
2020/10/09 415 415 411 411 3,800
2020/10/08 416 416 413 415 6,000
2020/10/07 415 417 414 416 15,200
2020/10/06 417 417 413 413 4,400
2020/10/05 409 417 409 414 3,600
2020/10/02 425 425 406 407 33,300
2020/09/30 423 432 413 425 39,000
2020/09/29 413 423 407 422 56,700
2020/09/28 409 413 406 413 14,000
2020/09/25 411 418 406 409 48,000
2020/09/24 408 415 406 406 11,200
2020/09/23 408 416 406 411 19,600
2020/09/18 409 413 409 411 4,300
2020/09/17 408 412 405 407 8,400
2020/09/16 413 417 408 408 12,100
2020/09/15 412 413 407 411 11,400
2020/09/14 409 414 401 411 32,100
2020/09/11 399 412 393 403 18,400
2020/09/10 392 415 389 395 41,000
2020/09/09 386 396 386 388 9,400
2020/09/08 388 391 386 387 7,200
2020/09/07 391 398 384 388 10,000
2020/09/04 391 393 386 391 5,900
2020/09/03 393 395 391 393 1,700
2020/09/02 400 400 391 392 16,400
2020/09/01 395 398 393 395 3,000
2020/08/31 404 404 390 400 10,900
2020/08/28 395 405 391 404 8,600
2020/08/27 394 394 389 391 7,900
2020/08/26 395 395 388 395 2,000
2020/08/25 396 396 392 392 1,500
2020/08/24 396 398 387 391 3,700
2020/08/21 394 396 386 396 4,400
2020/08/20 399 406 390 390 6,100
2020/08/19 400 402 399 400 2,400
2020/08/18 400 405 400 404 1,800
2020/08/17 400 400 394 397 6,100
2020/08/14 401 415 395 401 38,800
2020/08/13 393 401 393 401 9,500
2020/08/12 389 393 389 393 1,200
2020/08/11 390 393 388 393 4,200
2020/08/07 384 384 380 380 600
2020/08/06 380 386 380 386 1,700
2020/08/05 386 386 371 380 2,800
2020/08/04 395 395 380 385 4,900
2020/08/03 385 390 383 388 2,200
2020/07/31 398 398 377 377 10,400
2020/07/30 387 398 386 398 15,700
2020/07/29 385 386 383 386 1,200
2020/07/28 385 385 385 385 400
2020/07/27 386 388 383 384 1,700
2020/07/22 389 389 382 382 1,800
2020/07/21 384 385 380 381 1,200
2020/07/20 383 383 380 380 1,000
2020/07/17 380 387 371 380 6,300
2020/07/16 380 386 380 383 3,700
2020/07/15 382 384 381 384 1,500
2020/07/14 385 385 381 381 600
2020/07/13 388 388 377 385 4,000
2020/07/10 381 382 380 380 1,500
2020/07/09 390 390 380 381 3,900
2020/07/08 368 380 368 377 7,500
2020/07/07 379 385 366 372 8,900
2020/07/06 380 380 372 374 2,000
2020/07/03 380 380 375 377 4,100
2020/07/02 379 381 375 380 8,300
2020/07/01 376 379 375 378 2,900
2020/06/30 379 379 375 375 3,600
2020/06/29 392 392 374 374 10,400
2020/06/26 400 405 400 400 2,000
2020/06/25 414 414 396 396 12,800
2020/06/24 412 417 406 408 4,500
2020/06/23 400 431 397 419 49,900
2020/06/22 373 397 371 397 9,500
2020/06/19 379 379 373 373 2,300
2020/06/18 389 389 375 375 7,700
2020/06/17 387 388 387 387 800
2020/06/16 381 389 378 383 6,100
2020/06/15 373 400 370 376 35,100
2020/06/12 371 375 365 372 17,600
2020/06/11 373 406 373 375 55,700
2020/06/10 382 382 374 378 13,200
2020/06/09 377 377 375 377 1,500
2020/06/08 380 380 372 375 5,400
2020/06/05 378 378 375 377 3,300
2020/06/04 370 377 370 377 5,500
2020/06/03 371 372 369 371 6,200
2020/06/02 374 374 373 374 1,200
2020/06/01 371 375 371 371 5,600
2020/05/29 376 376 371 371 6,200
2020/05/28 376 376 375 375 2,000
2020/05/27 375 380 374 376 12,500
2020/05/26 379 379 373 375 4,300
2020/05/25 383 383 378 379 2,600
2020/05/22 383 383 374 377 1,300
2020/05/21 384 385 376 381 7,000
2020/05/20 373 380 372 376 16,300
2020/05/19 367 376 360 375 15,600
2020/05/18 367 371 355 360 5,000
2020/05/15 375 375 362 364 5,500
2020/05/14 371 375 370 372 7,100
2020/05/13 380 380 361 380 20,600
2020/05/12 375 390 375 390 12,000
2020/05/11 362 377 362 371 5,000
2020/05/08 361 370 358 370 6,700
2020/05/07 349 370 340 361 32,300
2020/05/01 346 355 341 349 15,100
2020/04/30 343 346 338 341 4,300
2020/04/28 339 344 336 336 3,600
2020/04/27 342 345 338 338 5,400
2020/04/24 358 358 336 340 26,000
2020/04/23 334 335 326 326 5,500
2020/04/22 346 347 323 326 15,000
2020/04/21 318 371 318 350 57,900
2020/04/20 326 331 315 315 13,900
2020/04/17 306 330 306 321 19,300
2020/04/16 301 304 301 304 2,900
2020/04/15 310 310 305 307 2,400
2020/04/14 305 309 305 307 1,200
2020/04/13 308 308 305 305 1,200
2020/04/10 304 310 304 307 5,500
2020/04/09 315 320 315 315 4,800
2020/04/08 300 308 300 308 2,800
2020/04/07 295 299 294 298 4,400
2020/04/06 296 299 291 292 2,800
2020/04/03 306 306 295 295 2,700
2020/04/02 310 310 304 304 6,700
2020/04/01 314 316 312 312 4,500
2020/03/31 309 320 307 319 14,800
2020/03/30 300 309 299 301 4,000
2020/03/27 314 324 311 316 22,500
2020/03/26 302 315 302 315 8,900
2020/03/25 313 315 301 309 14,100
2020/03/24 306 306 297 300 3,200
2020/03/23 299 299 290 290 3,200
2020/03/19 297 298 285 298 4,900
2020/03/18 286 297 282 286 12,200
2020/03/17 253 280 253 278 42,800
2020/03/16 285 291 275 277 20,500
2020/03/13 294 297 272 277 30,600
2020/03/12 320 322 308 308 9,700
2020/03/11 330 335 318 328 22,200
2020/03/10 326 333 311 330 54,800
2020/03/09 369 369 350 350 20,400
2020/03/06 386 387 373 374 3,400
2020/03/05 388 388 380 383 700
2020/03/04 370 388 370 388 5,700
2020/03/03 374 379 370 370 4,500
2020/03/02 363 374 363 367 17,500
2020/02/28 370 372 361 362 30,000
2020/02/27 394 395 373 373 21,500
2020/02/26 393 398 391 391 4,600
2020/02/25 398 400 393 400 11,800
2020/02/21 401 404 401 402 1,500
2020/02/20 408 408 400 400 4,500
2020/02/19 402 410 401 402 6,900
2020/02/18 403 406 403 403 2,600
2020/02/17 410 410 401 402 10,800
2020/02/14 418 418 405 408 14,300
2020/02/13 425 425 415 418 10,000
2020/02/12 430 430 423 423 4,600
2020/02/10 432 432 422 423 27,900
2020/02/07 441 450 433 443 35,300
2020/02/06 436 439 429 439 12,400
2020/02/05 432 435 428 428 6,700
2020/02/04 432 432 430 430 1,400
2020/02/03 428 439 426 428 22,000
2020/01/31 430 433 428 433 3,800
2020/01/30 434 435 422 435 12,600
2020/01/29 428 434 428 434 15,700
2020/01/28 432 432 425 426 10,600
2020/01/27 435 440 432 435 10,100
2020/01/24 444 444 436 443 11,300
2020/01/23 443 448 437 444 39,200
2020/01/22 435 443 431 443 34,800
2020/01/21 434 434 431 432 6,200
2020/01/20 432 434 428 434 12,300
2020/01/17 435 435 431 431 8,500
2020/01/16 435 437 433 436 10,500
2020/01/15 434 438 434 435 5,300
2020/01/14 440 440 434 434 10,400
2020/01/10 445 445 433 433 27,000
2020/01/09 436 446 436 443 25,700
2020/01/08 439 439 430 433 13,800
2020/01/07 431 444 431 443 38,100
2020/01/06 438 438 430 431 26,800

このページの先頭へ