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
2021/12/30 556 556 541 556 53,900
2021/12/29 573 574 556 558 102,900
2021/12/28 608 615 606 609 87,300
2021/12/27 612 612 607 610 54,100
2021/12/24 610 613 608 612 31,300
2021/12/23 609 612 605 612 32,900
2021/12/22 610 615 605 609 22,900
2021/12/21 607 611 602 610 27,000
2021/12/20 614 617 605 608 22,800
2021/12/17 610 625 598 618 78,100
2021/12/16 626 626 618 620 30,200
2021/12/15 629 629 617 626 28,300
2021/12/14 628 634 620 629 28,400
2021/12/13 643 643 626 633 54,300
2021/12/10 627 637 623 626 46,000
2021/12/09 624 628 616 627 30,300
2021/12/08 630 632 617 620 23,800
2021/12/07 616 633 616 624 40,300
2021/12/06 608 620 607 615 22,200
2021/12/03 611 612 603 606 11,500
2021/12/02 605 612 587 605 34,400
2021/12/01 616 629 611 611 38,500
2021/11/30 605 637 601 626 85,700
2021/11/29 595 606 595 598 13,900
2021/11/26 603 607 595 603 18,600
2021/11/25 616 616 603 604 14,400
2021/11/24 624 624 610 610 26,000
2021/11/22 597 626 595 626 77,700
2021/11/19 576 598 575 595 39,500
2021/11/18 579 579 571 572 19,000
2021/11/17 587 587 566 573 54,200
2021/11/16 585 589 567 582 47,200
2021/11/15 597 600 581 585 57,400
2021/11/12 584 628 579 593 188,000
2021/11/11 601 610 565 576 395,700
2021/11/10 621 621 621 621 43,900
2021/11/09 520 521 515 521 17,900
2021/11/08 520 520 513 517 16,800
2021/11/05 516 521 513 520 23,700
2021/11/04 513 517 513 516 11,600
2021/11/02 516 517 511 512 8,700
2021/11/01 520 520 513 516 32,000
2021/10/29 518 520 515 517 4,900
2021/10/28 512 518 510 518 9,200
2021/10/27 516 517 512 512 7,100
2021/10/26 516 518 516 516 9,900
2021/10/25 519 519 513 516 20,900
2021/10/22 518 520 518 518 2,500
2021/10/21 520 520 518 519 21,900
2021/10/20 519 523 518 518 50,900
2021/10/19 521 521 516 521 16,100
2021/10/18 524 524 518 521 10,700
2021/10/15 521 522 517 522 6,200
2021/10/14 515 519 513 517 8,900
2021/10/13 522 522 513 513 22,600
2021/10/12 523 524 520 521 21,600
2021/10/11 523 523 521 523 13,900
2021/10/08 519 521 517 521 20,800
2021/10/07 514 517 514 517 4,800
2021/10/06 513 516 511 514 9,900
2021/10/05 514 514 506 513 8,600
2021/10/04 514 515 511 515 5,700
2021/10/01 509 513 508 511 8,500
2021/09/30 515 515 509 514 8,800
2021/09/29 503 514 503 514 9,900
2021/09/28 514 514 503 503 18,800
2021/09/27 514 515 510 514 8,400
2021/09/24 520 520 505 511 20,900
2021/09/22 511 512 507 510 9,300
2021/09/21 510 519 510 512 7,100
2021/09/17 511 521 511 515 12,500
2021/09/16 515 515 510 510 1,400
2021/09/15 520 520 514 514 6,700
2021/09/14 520 521 517 519 3,400
2021/09/13 520 520 516 518 1,700
2021/09/10 517 524 515 520 16,700
2021/09/09 509 515 504 512 13,600
2021/09/08 524 524 507 514 11,900
2021/09/07 525 528 524 524 2,100
2021/09/06 530 532 525 525 11,200
2021/09/03 526 529 526 529 5,000
2021/09/02 523 526 522 526 3,100
2021/09/01 521 522 515 522 7,000
2021/08/31 515 521 515 521 4,700
2021/08/30 507 525 503 509 19,600
2021/08/27 515 515 507 507 14,900
2021/08/26 502 507 501 507 1,800
2021/08/25 501 503 498 501 12,300
2021/08/24 495 506 495 501 7,600
2021/08/23 487 495 487 492 5,800
2021/08/20 502 504 487 487 15,800
2021/08/19 500 503 500 502 2,800
2021/08/18 495 498 491 498 8,500
2021/08/17 501 503 497 502 5,300
2021/08/16 507 509 501 505 22,600
2021/08/13 515 515 502 506 7,900
2021/08/12 506 518 500 511 13,400
2021/08/11 517 520 483 515 94,100
2021/08/10 534 541 531 537 40,700
2021/08/06 522 534 520 529 12,900
2021/08/05 527 531 521 522 27,600
2021/08/04 522 529 515 524 31,600
2021/08/03 522 526 518 521 8,600
2021/08/02 533 534 518 525 17,100
2021/07/30 549 549 506 533 112,100
2021/07/29 552 552 540 549 7,100
2021/07/28 554 554 546 550 18,700
2021/07/27 551 558 540 554 77,900
2021/07/26 529 544 529 541 38,500
2021/07/21 535 538 527 527 15,900
2021/07/20 550 550 532 536 28,900
2021/07/19 553 553 541 549 10,200
2021/07/16 553 554 548 550 12,900
2021/07/15 565 565 554 554 16,000
2021/07/14 557 568 555 565 47,600
2021/07/13 550 556 545 555 49,700
2021/07/12 550 550 541 549 22,200
2021/07/09 541 542 533 536 26,700
2021/07/08 553 553 540 546 14,100
2021/07/07 550 555 541 553 17,400
2021/07/06 551 558 535 549 46,500
2021/07/05 564 564 553 556 40,200
2021/07/02 545 570 534 560 95,400
2021/07/01 513 543 510 543 74,400
2021/06/30 528 528 515 515 19,400
2021/06/29 530 536 530 531 9,400
2021/06/28 536 536 530 530 8,000
2021/06/25 527 534 517 532 39,000
2021/06/24 529 535 525 527 34,000
2021/06/23 522 537 520 528 45,500
2021/06/22 521 522 516 518 12,400
2021/06/21 513 521 513 520 13,300
2021/06/18 515 530 514 523 99,200
2021/06/17 507 513 507 507 8,500
2021/06/16 510 512 507 507 2,800
2021/06/15 507 515 506 510 19,000
2021/06/14 504 519 504 507 33,400
2021/06/11 503 505 499 505 6,500
2021/06/10 510 510 501 503 6,400
2021/06/09 494 509 494 509 25,100
2021/06/08 485 492 485 492 2,800
2021/06/07 488 488 485 487 3,200
2021/06/04 490 491 486 491 5,000
2021/06/03 492 495 490 490 27,800
2021/06/02 498 499 493 497 10,300
2021/06/01 495 496 492 493 9,200
2021/05/31 499 499 496 496 3,100
2021/05/28 495 501 492 496 31,500
2021/05/27 502 502 494 495 4,400
2021/05/26 491 503 482 503 36,700
2021/05/25 505 505 490 497 32,100
2021/05/24 499 508 496 500 56,400
2021/05/21 488 504 486 493 58,500
2021/05/20 484 512 484 485 99,300
2021/05/19 481 483 480 483 4,800
2021/05/18 481 481 478 479 8,900
2021/05/17 478 484 475 480 17,900
2021/05/14 480 483 477 477 14,400
2021/05/13 490 495 480 481 52,300
2021/05/12 476 477 470 477 17,800
2021/05/11 477 480 473 475 21,600
2021/05/10 478 482 475 475 12,900
2021/05/07 476 478 475 478 11,900
2021/05/06 474 477 474 476 3,100
2021/04/30 474 475 474 474 10,500
2021/04/28 472 475 472 474 2,800
2021/04/27 472 473 472 472 7,800
2021/04/26 478 479 472 472 11,700
2021/04/23 478 478 473 475 17,400
2021/04/22 470 473 470 473 2,500
2021/04/21 472 472 470 470 24,000
2021/04/20 474 475 472 475 15,700
2021/04/19 473 475 471 474 24,300
2021/04/16 473 475 471 473 13,300
2021/04/15 472 474 472 473 18,300
2021/04/14 473 473 468 470 14,000
2021/04/13 469 477 467 473 40,100
2021/04/12 469 469 466 466 1,700
2021/04/09 470 470 465 466 13,900
2021/04/08 466 467 465 465 3,100
2021/04/07 464 468 464 467 5,300
2021/04/06 467 467 466 466 2,300
2021/04/05 461 466 459 465 6,400
2021/04/02 461 462 458 460 7,700
2021/04/01 464 464 460 461 17,800
2021/03/31 467 467 462 464 10,900
2021/03/30 472 472 463 466 12,300
2021/03/29 473 473 468 470 13,300
2021/03/26 471 471 469 470 13,100
2021/03/25 475 475 469 471 5,300
2021/03/24 471 471 469 469 17,500
2021/03/23 475 475 468 471 20,900
2021/03/22 472 479 467 474 43,600
2021/03/19 473 476 470 475 9,500
2021/03/18 472 474 469 473 15,600
2021/03/17 476 477 470 472 6,800
2021/03/16 467 483 462 473 36,200
2021/03/15 476 480 460 462 74,600
2021/03/12 461 462 460 460 4,500
2021/03/11 460 465 458 463 4,700
2021/03/10 459 460 457 460 4,900
2021/03/09 458 460 455 458 8,200
2021/03/08 465 467 457 457 12,500
2021/03/05 459 462 459 460 6,600
2021/03/04 460 465 460 460 3,200
2021/03/03 462 465 458 465 3,700
2021/03/02 458 461 457 457 1,900
2021/03/01 457 462 457 457 5,600
2021/02/26 458 465 458 458 10,400
2021/02/25 467 467 462 462 5,400
2021/02/24 456 466 456 466 9,700
2021/02/22 463 463 455 456 13,900
2021/02/19 460 460 455 459 12,200
2021/02/18 456 460 448 457 32,600
2021/02/17 455 461 454 456 8,800
2021/02/16 456 458 454 456 18,900
2021/02/15 458 461 456 456 16,100
2021/02/12 468 468 459 459 43,900
2021/02/10 470 473 469 471 24,500
2021/02/09 469 473 466 470 7,900
2021/02/08 471 472 465 467 11,200
2021/02/05 471 475 466 467 12,000
2021/02/04 474 475 468 468 9,700
2021/02/03 484 485 468 470 30,800
2021/02/02 477 484 470 481 26,100
2021/02/01 469 482 464 479 26,000
2021/01/29 472 477 463 465 52,100
2021/01/28 463 504 463 476 199,400
2021/01/27 467 474 465 469 36,400
2021/01/26 469 471 466 466 8,900
2021/01/25 475 475 465 469 12,800
2021/01/22 462 473 462 469 56,900
2021/01/21 460 468 460 462 13,600
2021/01/20 454 465 454 459 6,600
2021/01/19 459 460 454 460 6,800
2021/01/18 459 459 454 458 15,000
2021/01/15 453 459 445 456 44,700
2021/01/14 468 470 451 453 29,800
2021/01/13 467 471 466 467 14,200
2021/01/12 466 470 465 466 10,600
2021/01/08 464 468 463 468 6,900
2021/01/07 467 475 465 466 17,900
2021/01/06 470 476 464 466 27,700
2021/01/05 453 487 452 475 112,100
2021/01/04 450 459 444 459 28,600

このページの先頭へ