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
2022/12/30 874 885 859 867 117,600
2022/12/29 855 890 840 862 302,900
2022/12/28 955 969 950 955 157,600
2022/12/27 951 962 945 961 97,400
2022/12/26 948 957 942 953 101,800
2022/12/23 975 976 932 946 162,800
2022/12/22 1,003 1,003 984 985 110,800
2022/12/21 1,004 1,011 994 1,001 68,700
2022/12/20 1,031 1,043 989 1,006 229,800
2022/12/19 1,010 1,037 996 1,017 156,000
2022/12/16 999 1,028 999 1,021 93,300
2022/12/15 998 1,024 998 1,012 135,900
2022/12/14 1,023 1,023 990 1,011 172,100
2022/12/13 1,032 1,050 1,004 1,021 199,200
2022/12/12 1,061 1,082 1,032 1,034 339,400
2022/12/09 999 1,126 980 1,067 1,144,400
2022/12/08 971 1,038 961 1,016 1,573,000
2022/12/07 896 906 873 896 113,500
2022/12/06 879 900 874 895 99,500
2022/12/05 880 891 872 879 46,800
2022/12/02 896 896 870 872 85,400
2022/12/01 904 904 888 889 63,700
2022/11/30 905 909 896 900 56,700
2022/11/29 910 920 898 910 109,800
2022/11/28 906 914 891 912 89,800
2022/11/25 885 903 871 900 120,500
2022/11/24 873 885 867 885 96,100
2022/11/22 848 876 841 868 143,500
2022/11/21 854 854 832 842 102,100
2022/11/18 853 867 847 854 68,600
2022/11/17 845 855 843 850 35,600
2022/11/16 852 855 838 845 71,600
2022/11/15 819 849 819 847 69,400
2022/11/14 836 836 816 825 118,800
2022/11/11 865 870 836 842 186,700
2022/11/10 888 900 844 854 500,200
2022/11/09 910 955 904 948 405,600
2022/11/08 912 919 896 903 81,700
2022/11/07 916 927 899 912 104,500
2022/11/04 893 916 891 901 70,200
2022/11/02 924 936 896 900 70,300
2022/11/01 896 930 890 919 82,900
2022/10/31 905 907 890 896 53,600
2022/10/28 903 905 890 905 33,300
2022/10/27 914 917 901 905 44,300
2022/10/26 920 934 918 922 50,200
2022/10/25 931 946 909 931 114,900
2022/10/24 906 938 889 931 243,300
2022/10/21 842 892 841 890 71,100
2022/10/20 870 870 825 849 105,800
2022/10/19 884 891 871 877 42,700
2022/10/18 916 920 875 884 88,800
2022/10/17 910 923 903 904 69,700
2022/10/14 878 925 870 918 260,900
2022/10/13 842 877 830 877 85,200
2022/10/12 821 837 817 837 17,000
2022/10/11 840 843 820 823 36,800
2022/10/07 837 851 837 847 21,600
2022/10/06 841 853 841 843 27,200
2022/10/05 849 855 831 846 44,100
2022/10/04 868 871 835 840 79,500
2022/10/03 875 884 845 855 99,300
2022/09/30 834 867 818 867 63,700
2022/09/29 832 841 815 834 48,600
2022/09/28 840 840 797 805 111,500
2022/09/27 843 866 837 848 57,600
2022/09/26 880 881 833 843 163,900
2022/09/22 830 910 818 910 164,600
2022/09/21 860 892 830 833 142,800
2022/09/20 840 933 840 863 321,200
2022/09/16 789 908 781 830 497,600
2022/09/15 792 808 770 795 152,300
2022/09/14 727 775 725 766 133,600
2022/09/13 731 736 728 736 26,400
2022/09/12 723 728 722 728 33,100
2022/09/09 715 723 715 722 26,700
2022/09/08 717 717 713 714 12,000
2022/09/07 716 717 710 713 29,500
2022/09/06 715 720 713 718 13,900
2022/09/05 719 724 712 712 34,700
2022/09/02 728 728 716 719 25,800
2022/09/01 722 731 722 723 32,100
2022/08/31 727 729 723 729 12,000
2022/08/30 730 730 723 727 21,300
2022/08/29 711 728 710 726 54,000
2022/08/26 730 730 723 726 26,000
2022/08/25 731 731 715 726 40,200
2022/08/24 739 739 725 729 45,800
2022/08/23 741 745 731 739 53,300
2022/08/22 740 750 733 746 126,900
2022/08/19 735 740 726 740 100,800
2022/08/18 722 739 721 739 113,500
2022/08/17 729 744 720 729 139,100
2022/08/16 727 727 705 717 79,200
2022/08/15 715 733 690 712 211,200
2022/08/12 693 728 680 702 260,100
2022/08/10 745 745 670 708 1,235,200
2022/08/09 645 645 645 645 27,200
2022/08/08 536 545 528 545 68,700
2022/08/05 528 528 523 526 4,400
2022/08/04 522 530 510 525 20,500
2022/08/03 515 520 513 519 16,500
2022/08/02 511 515 509 511 5,500
2022/08/01 508 512 506 511 5,600
2022/07/29 510 510 508 508 3,000
2022/07/28 509 510 505 508 4,100
2022/07/27 508 509 503 508 10,500
2022/07/26 510 510 506 508 3,000
2022/07/25 509 510 505 509 4,900
2022/07/22 509 510 505 506 5,300
2022/07/21 501 505 500 504 7,200
2022/07/20 508 510 499 499 6,300
2022/07/19 502 519 502 508 17,600
2022/07/15 498 501 498 500 11,300
2022/07/14 499 499 497 498 2,600
2022/07/13 500 500 496 498 700
2022/07/12 494 501 494 498 20,100
2022/07/11 497 499 495 497 4,300
2022/07/08 496 496 493 495 1,100
2022/07/07 495 496 494 496 400
2022/07/06 494 498 494 495 1,700
2022/07/05 498 498 493 493 900
2022/07/04 497 499 492 498 4,600
2022/07/01 496 496 492 492 1,100
2022/06/30 496 496 493 495 2,100
2022/06/29 493 497 493 497 2,100
2022/06/28 493 497 493 497 1,400
2022/06/27 497 499 491 494 19,100
2022/06/24 499 499 497 497 4,400
2022/06/23 500 501 498 499 1,100
2022/06/22 499 501 496 499 5,000
2022/06/21 500 500 496 499 2,800
2022/06/20 500 500 499 499 2,100
2022/06/17 496 500 496 500 1,900
2022/06/16 496 499 496 498 2,800
2022/06/15 499 500 496 500 5,100
2022/06/14 498 500 497 499 3,400
2022/06/13 500 501 496 498 5,000
2022/06/10 503 504 499 500 3,400
2022/06/09 500 504 500 503 800
2022/06/08 499 502 498 499 2,100
2022/06/07 500 502 495 499 16,400
2022/06/06 498 502 498 500 2,700
2022/06/03 501 505 499 500 6,700
2022/06/02 501 503 495 501 57,100
2022/06/01 502 507 496 499 16,200
2022/05/31 498 502 498 501 7,500
2022/05/30 498 500 496 497 12,000
2022/05/27 498 500 496 498 4,100
2022/05/26 495 499 495 498 10,800
2022/05/25 500 500 495 495 1,500
2022/05/24 495 498 495 495 6,500
2022/05/23 507 510 498 499 12,800
2022/05/20 503 503 500 502 4,600
2022/05/19 495 501 492 496 6,800
2022/05/18 499 500 498 500 900
2022/05/17 495 500 495 499 2,400
2022/05/16 510 510 491 495 7,400
2022/05/13 502 503 489 503 16,700
2022/05/12 505 515 497 510 77,400
2022/05/11 502 502 497 497 3,300
2022/05/10 498 500 498 500 6,900
2022/05/09 500 503 498 498 3,500
2022/05/06 499 500 496 497 2,200
2022/05/02 497 501 496 501 4,100
2022/04/28 500 502 497 500 3,200
2022/04/27 499 505 499 504 3,800
2022/04/26 505 505 498 500 1,600
2022/04/25 519 519 497 500 20,200
2022/04/22 501 503 501 502 2,900
2022/04/21 504 508 496 500 14,500
2022/04/20 505 513 504 504 11,600
2022/04/19 497 501 497 500 2,200
2022/04/18 499 502 495 495 3,300
2022/04/15 501 505 497 502 12,000
2022/04/14 503 503 494 500 6,200
2022/04/13 496 502 489 501 4,600
2022/04/12 500 501 490 500 5,100
2022/04/11 496 500 490 500 4,800
2022/04/08 498 501 488 495 5,600
2022/04/07 505 505 496 498 9,300
2022/04/06 497 503 494 503 7,800
2022/04/05 490 498 488 496 16,200
2022/04/04 477 488 477 488 5,900
2022/04/01 473 477 473 475 1,800
2022/03/31 480 485 469 470 11,400
2022/03/30 478 483 475 480 2,100
2022/03/29 479 483 476 478 7,100
2022/03/28 480 482 477 480 2,200
2022/03/25 482 484 479 481 4,400
2022/03/24 482 489 470 478 11,600
2022/03/23 483 491 476 483 20,500
2022/03/22 486 488 481 482 9,600
2022/03/18 478 480 473 479 9,900
2022/03/17 470 478 470 472 4,400
2022/03/16 471 472 467 470 6,100
2022/03/15 457 468 457 468 5,400
2022/03/14 450 467 450 460 6,200
2022/03/11 447 450 446 450 1,900
2022/03/10 449 454 448 448 7,200
2022/03/09 454 457 440 449 15,900
2022/03/08 462 472 454 454 4,700
2022/03/07 481 481 462 462 10,900
2022/03/04 476 479 470 470 2,800
2022/03/03 480 480 475 476 2,100
2022/03/02 484 484 474 478 5,700
2022/03/01 483 487 481 486 9,300
2022/02/28 473 476 470 475 8,400
2022/02/25 460 472 460 472 29,500
2022/02/24 472 472 457 459 19,700
2022/02/22 471 483 468 472 24,000
2022/02/21 485 485 474 479 23,500
2022/02/18 481 485 478 485 8,500
2022/02/17 485 491 482 484 4,800
2022/02/16 477 495 476 485 41,600
2022/02/15 488 492 474 477 21,500
2022/02/14 500 502 466 488 79,100
2022/02/10 546 551 537 539 28,500
2022/02/09 541 551 541 548 11,400
2022/02/08 540 550 540 540 16,500
2022/02/07 550 554 541 547 21,400
2022/02/04 536 543 536 543 8,100
2022/02/03 548 548 541 542 4,900
2022/02/02 542 547 534 545 11,300
2022/02/01 542 547 528 542 22,500
2022/01/31 532 539 532 532 14,600
2022/01/28 522 532 522 527 7,900
2022/01/27 538 538 520 521 31,800
2022/01/26 541 541 535 536 10,000
2022/01/25 550 550 538 539 11,700
2022/01/24 546 550 539 550 12,600
2022/01/21 543 546 536 546 13,000
2022/01/20 542 549 541 547 12,300
2022/01/19 546 546 532 538 25,400
2022/01/18 559 560 547 551 19,400
2022/01/17 573 575 560 561 9,600
2022/01/14 565 566 556 566 14,900
2022/01/13 585 590 564 565 17,900
2022/01/12 576 590 574 587 59,300
2022/01/11 545 574 545 566 70,500
2022/01/07 538 547 538 545 19,300
2022/01/06 533 540 531 538 24,700
2022/01/05 547 547 533 536 40,500
2022/01/04 556 556 544 548 31,700

このページの先頭へ