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 |
---|---|---|---|---|---|
2023/12/29 | 888 | 901 | 879 | 893 | 26,600 |
2023/12/28 | 873 | 890 | 863 | 879 | 46,500 |
2023/12/27 | 902 | 920 | 902 | 915 | 46,200 |
2023/12/26 | 908 | 916 | 905 | 911 | 40,000 |
2023/12/25 | 918 | 926 | 907 | 913 | 21,300 |
2023/12/22 | 932 | 933 | 908 | 918 | 77,500 |
2023/12/21 | 923 | 932 | 920 | 930 | 25,000 |
2023/12/20 | 931 | 934 | 925 | 925 | 20,300 |
2023/12/19 | 934 | 934 | 930 | 930 | 22,000 |
2023/12/18 | 930 | 933 | 923 | 932 | 19,500 |
2023/12/15 | 922 | 935 | 922 | 931 | 18,000 |
2023/12/14 | 934 | 936 | 924 | 930 | 24,700 |
2023/12/13 | 926 | 938 | 926 | 934 | 28,200 |
2023/12/12 | 947 | 947 | 929 | 931 | 28,100 |
2023/12/11 | 938 | 953 | 936 | 936 | 24,500 |
2023/12/08 | 948 | 953 | 932 | 935 | 27,000 |
2023/12/07 | 945 | 947 | 940 | 945 | 20,300 |
2023/12/06 | 951 | 954 | 931 | 944 | 41,500 |
2023/12/05 | 965 | 965 | 950 | 950 | 38,600 |
2023/12/04 | 965 | 965 | 958 | 962 | 13,900 |
2023/12/01 | 956 | 968 | 950 | 965 | 18,000 |
2023/11/30 | 974 | 974 | 952 | 954 | 21,400 |
2023/11/29 | 960 | 975 | 950 | 975 | 31,400 |
2023/11/28 | 959 | 961 | 948 | 955 | 10,900 |
2023/11/27 | 950 | 962 | 950 | 962 | 39,700 |
2023/11/24 | 925 | 957 | 920 | 955 | 47,000 |
2023/11/22 | 922 | 925 | 911 | 925 | 19,100 |
2023/11/21 | 922 | 924 | 906 | 916 | 19,600 |
2023/11/20 | 908 | 925 | 898 | 915 | 40,000 |
2023/11/17 | 893 | 915 | 887 | 898 | 46,100 |
2023/11/16 | 904 | 904 | 886 | 888 | 23,300 |
2023/11/15 | 901 | 911 | 887 | 899 | 22,800 |
2023/11/14 | 893 | 909 | 876 | 896 | 57,200 |
2023/11/13 | 885 | 919 | 867 | 885 | 67,200 |
2023/11/10 | 843 | 870 | 839 | 855 | 148,400 |
2023/11/09 | 947 | 952 | 925 | 937 | 46,400 |
2023/11/08 | 946 | 955 | 929 | 950 | 35,500 |
2023/11/07 | 935 | 945 | 929 | 944 | 12,200 |
2023/11/06 | 932 | 942 | 927 | 935 | 15,600 |
2023/11/02 | 946 | 948 | 931 | 931 | 13,100 |
2023/11/01 | 960 | 960 | 940 | 946 | 9,300 |
2023/10/31 | 965 | 965 | 940 | 955 | 15,900 |
2023/10/30 | 942 | 965 | 935 | 962 | 34,200 |
2023/10/27 | 925 | 941 | 925 | 936 | 10,300 |
2023/10/26 | 940 | 940 | 921 | 925 | 11,200 |
2023/10/25 | 930 | 944 | 927 | 929 | 24,900 |
2023/10/24 | 920 | 922 | 902 | 922 | 16,100 |
2023/10/23 | 914 | 925 | 908 | 925 | 8,300 |
2023/10/20 | 900 | 914 | 900 | 912 | 4,300 |
2023/10/19 | 900 | 905 | 897 | 903 | 4,600 |
2023/10/18 | 900 | 906 | 900 | 900 | 11,600 |
2023/10/17 | 907 | 907 | 889 | 897 | 9,500 |
2023/10/16 | 890 | 895 | 885 | 887 | 14,100 |
2023/10/13 | 897 | 915 | 897 | 902 | 18,100 |
2023/10/12 | 896 | 915 | 896 | 911 | 9,500 |
2023/10/11 | 896 | 910 | 896 | 902 | 25,200 |
2023/10/10 | 890 | 920 | 890 | 911 | 31,900 |
2023/10/06 | 937 | 937 | 920 | 922 | 6,100 |
2023/10/05 | 891 | 919 | 891 | 913 | 15,600 |
2023/10/04 | 900 | 921 | 888 | 891 | 30,900 |
2023/10/03 | 945 | 949 | 921 | 927 | 26,100 |
2023/10/02 | 980 | 980 | 950 | 950 | 22,100 |
2023/09/29 | 994 | 994 | 964 | 974 | 25,800 |
2023/09/28 | 980 | 980 | 953 | 964 | 34,400 |
2023/09/27 | 947 | 950 | 932 | 950 | 25,600 |
2023/09/26 | 950 | 950 | 928 | 928 | 21,300 |
2023/09/25 | 921 | 937 | 920 | 935 | 16,300 |
2023/09/22 | 907 | 920 | 907 | 918 | 10,900 |
2023/09/21 | 913 | 929 | 909 | 911 | 12,100 |
2023/09/20 | 922 | 924 | 905 | 912 | 11,600 |
2023/09/19 | 931 | 931 | 910 | 919 | 19,300 |
2023/09/15 | 903 | 920 | 901 | 915 | 56,100 |
2023/09/14 | 899 | 899 | 892 | 898 | 11,300 |
2023/09/13 | 892 | 895 | 890 | 894 | 11,100 |
2023/09/12 | 883 | 894 | 883 | 887 | 6,100 |
2023/09/11 | 892 | 892 | 879 | 887 | 10,200 |
2023/09/08 | 899 | 899 | 890 | 890 | 11,100 |
2023/09/07 | 886 | 897 | 884 | 897 | 14,100 |
2023/09/06 | 887 | 887 | 875 | 886 | 11,300 |
2023/09/05 | 892 | 892 | 873 | 875 | 18,400 |
2023/09/04 | 893 | 900 | 884 | 884 | 38,200 |
2023/09/01 | 880 | 893 | 876 | 893 | 19,000 |
2023/08/31 | 868 | 879 | 868 | 879 | 14,200 |
2023/08/30 | 868 | 877 | 868 | 868 | 11,900 |
2023/08/29 | 870 | 878 | 861 | 874 | 14,100 |
2023/08/28 | 870 | 880 | 865 | 867 | 14,000 |
2023/08/25 | 878 | 878 | 868 | 870 | 9,200 |
2023/08/24 | 882 | 882 | 865 | 871 | 11,900 |
2023/08/23 | 894 | 894 | 868 | 874 | 19,900 |
2023/08/22 | 865 | 893 | 864 | 883 | 34,000 |
2023/08/21 | 857 | 864 | 848 | 860 | 21,800 |
2023/08/18 | 838 | 850 | 838 | 850 | 8,500 |
2023/08/17 | 839 | 849 | 836 | 848 | 23,100 |
2023/08/16 | 854 | 854 | 816 | 840 | 25,400 |
2023/08/15 | 837 | 863 | 837 | 854 | 32,600 |
2023/08/14 | 825 | 836 | 824 | 836 | 48,400 |
2023/08/10 | 827 | 827 | 816 | 820 | 23,800 |
2023/08/09 | 802 | 832 | 802 | 825 | 66,300 |
2023/08/08 | 786 | 800 | 776 | 787 | 58,600 |
2023/08/07 | 769 | 778 | 768 | 773 | 11,700 |
2023/08/04 | 775 | 775 | 752 | 769 | 21,700 |
2023/08/03 | 780 | 781 | 770 | 779 | 24,000 |
2023/08/02 | 785 | 787 | 780 | 780 | 12,100 |
2023/08/01 | 794 | 794 | 780 | 785 | 11,200 |
2023/07/31 | 792 | 795 | 789 | 794 | 7,600 |
2023/07/28 | 794 | 794 | 787 | 790 | 21,400 |
2023/07/27 | 795 | 795 | 790 | 791 | 12,600 |
2023/07/26 | 797 | 797 | 792 | 794 | 3,400 |
2023/07/25 | 796 | 796 | 791 | 795 | 5,800 |
2023/07/24 | 794 | 798 | 793 | 794 | 4,500 |
2023/07/21 | 788 | 795 | 788 | 795 | 3,500 |
2023/07/20 | 790 | 792 | 788 | 788 | 5,500 |
2023/07/19 | 793 | 793 | 788 | 793 | 3,500 |
2023/07/18 | 796 | 796 | 792 | 793 | 2,900 |
2023/07/14 | 797 | 797 | 791 | 792 | 3,300 |
2023/07/13 | 794 | 795 | 788 | 795 | 7,900 |
2023/07/12 | 784 | 803 | 784 | 796 | 31,000 |
2023/07/11 | 786 | 792 | 783 | 783 | 5,600 |
2023/07/10 | 782 | 788 | 780 | 782 | 6,900 |
2023/07/07 | 784 | 786 | 778 | 786 | 7,700 |
2023/07/06 | 782 | 785 | 774 | 783 | 10,100 |
2023/07/05 | 787 | 787 | 780 | 780 | 11,600 |
2023/07/04 | 794 | 794 | 786 | 791 | 8,800 |
2023/07/03 | 796 | 797 | 783 | 785 | 21,600 |
2023/06/30 | 790 | 794 | 789 | 791 | 15,700 |
2023/06/29 | 775 | 789 | 775 | 789 | 12,100 |
2023/06/28 | 778 | 780 | 775 | 777 | 12,300 |
2023/06/27 | 770 | 776 | 765 | 771 | 16,400 |
2023/06/26 | 772 | 774 | 758 | 767 | 12,500 |
2023/06/23 | 770 | 781 | 754 | 763 | 25,900 |
2023/06/22 | 764 | 768 | 760 | 767 | 9,600 |
2023/06/21 | 761 | 765 | 757 | 764 | 11,700 |
2023/06/20 | 753 | 761 | 752 | 761 | 19,600 |
2023/06/19 | 753 | 753 | 747 | 753 | 14,200 |
2023/06/16 | 745 | 753 | 745 | 753 | 13,400 |
2023/06/15 | 752 | 753 | 749 | 751 | 5,500 |
2023/06/14 | 746 | 751 | 744 | 749 | 11,400 |
2023/06/13 | 738 | 751 | 738 | 745 | 16,900 |
2023/06/12 | 748 | 751 | 739 | 740 | 23,600 |
2023/06/09 | 746 | 749 | 741 | 748 | 9,800 |
2023/06/08 | 744 | 750 | 741 | 750 | 9,600 |
2023/06/07 | 749 | 753 | 737 | 753 | 14,600 |
2023/06/06 | 752 | 754 | 748 | 748 | 9,300 |
2023/06/05 | 750 | 755 | 749 | 750 | 7,000 |
2023/06/02 | 748 | 748 | 740 | 748 | 10,300 |
2023/06/01 | 750 | 751 | 743 | 745 | 6,600 |
2023/05/31 | 762 | 762 | 750 | 750 | 7,100 |
2023/05/30 | 757 | 769 | 756 | 762 | 13,600 |
2023/05/29 | 749 | 758 | 748 | 755 | 14,400 |
2023/05/26 | 745 | 749 | 733 | 738 | 22,800 |
2023/05/25 | 753 | 753 | 742 | 742 | 10,600 |
2023/05/24 | 741 | 749 | 739 | 739 | 7,400 |
2023/05/23 | 752 | 758 | 737 | 740 | 15,800 |
2023/05/22 | 742 | 750 | 740 | 750 | 15,100 |
2023/05/19 | 734 | 745 | 734 | 739 | 13,600 |
2023/05/18 | 728 | 736 | 725 | 731 | 26,500 |
2023/05/17 | 725 | 727 | 721 | 725 | 8,800 |
2023/05/16 | 725 | 731 | 725 | 725 | 12,700 |
2023/05/15 | 721 | 724 | 719 | 722 | 12,300 |
2023/05/12 | 728 | 728 | 711 | 719 | 34,800 |
2023/05/11 | 732 | 732 | 721 | 721 | 8,500 |
2023/05/10 | 722 | 733 | 721 | 733 | 7,800 |
2023/05/09 | 719 | 729 | 719 | 722 | 16,600 |
2023/05/08 | 716 | 725 | 716 | 722 | 9,000 |
2023/05/02 | 724 | 725 | 716 | 722 | 11,400 |
2023/05/01 | 723 | 724 | 720 | 724 | 10,500 |
2023/04/28 | 722 | 729 | 720 | 723 | 12,500 |
2023/04/27 | 720 | 724 | 719 | 722 | 8,700 |
2023/04/26 | 720 | 725 | 715 | 720 | 10,400 |
2023/04/25 | 734 | 734 | 720 | 725 | 19,200 |
2023/04/24 | 716 | 725 | 714 | 725 | 26,200 |
2023/04/21 | 720 | 722 | 716 | 716 | 15,200 |
2023/04/20 | 724 | 724 | 718 | 720 | 12,600 |
2023/04/19 | 727 | 732 | 715 | 724 | 28,500 |
2023/04/18 | 727 | 734 | 727 | 727 | 8,700 |
2023/04/17 | 733 | 733 | 724 | 727 | 9,100 |
2023/04/14 | 732 | 740 | 732 | 733 | 4,100 |
2023/04/13 | 736 | 742 | 731 | 731 | 10,300 |
2023/04/12 | 729 | 743 | 729 | 742 | 11,300 |
2023/04/11 | 730 | 735 | 727 | 731 | 10,000 |
2023/04/10 | 748 | 750 | 722 | 735 | 45,900 |
2023/04/07 | 750 | 750 | 739 | 748 | 17,200 |
2023/04/06 | 755 | 755 | 746 | 746 | 7,500 |
2023/04/05 | 768 | 768 | 750 | 755 | 8,600 |
2023/04/04 | 768 | 768 | 757 | 768 | 12,500 |
2023/04/03 | 748 | 769 | 748 | 768 | 14,100 |
2023/03/31 | 751 | 759 | 746 | 753 | 10,800 |
2023/03/30 | 735 | 753 | 735 | 746 | 8,400 |
2023/03/29 | 737 | 741 | 733 | 734 | 11,900 |
2023/03/28 | 745 | 746 | 735 | 737 | 6,600 |
2023/03/27 | 752 | 752 | 742 | 742 | 11,500 |
2023/03/24 | 760 | 760 | 740 | 744 | 14,900 |
2023/03/23 | 763 | 765 | 751 | 760 | 18,800 |
2023/03/22 | 771 | 775 | 754 | 762 | 12,400 |
2023/03/20 | 775 | 781 | 758 | 767 | 19,700 |
2023/03/17 | 766 | 784 | 766 | 777 | 24,200 |
2023/03/16 | 769 | 776 | 756 | 766 | 37,600 |
2023/03/15 | 760 | 778 | 758 | 770 | 27,700 |
2023/03/14 | 763 | 765 | 748 | 760 | 43,700 |
2023/03/13 | 776 | 780 | 762 | 774 | 30,600 |
2023/03/10 | 787 | 791 | 776 | 776 | 23,900 |
2023/03/09 | 795 | 798 | 784 | 792 | 26,100 |
2023/03/08 | 780 | 800 | 780 | 795 | 39,300 |
2023/03/07 | 782 | 789 | 781 | 782 | 27,100 |
2023/03/06 | 783 | 787 | 777 | 782 | 33,400 |
2023/03/03 | 791 | 794 | 785 | 787 | 20,900 |
2023/03/02 | 783 | 790 | 778 | 789 | 29,600 |
2023/03/01 | 776 | 785 | 775 | 783 | 27,900 |
2023/02/28 | 769 | 784 | 768 | 777 | 36,500 |
2023/02/27 | 760 | 777 | 760 | 772 | 33,800 |
2023/02/24 | 753 | 763 | 748 | 755 | 34,400 |
2023/02/22 | 760 | 766 | 758 | 759 | 26,600 |
2023/02/21 | 754 | 779 | 754 | 762 | 63,300 |
2023/02/20 | 732 | 753 | 732 | 749 | 43,500 |
2023/02/17 | 738 | 738 | 722 | 732 | 32,400 |
2023/02/16 | 725 | 738 | 725 | 738 | 24,800 |
2023/02/15 | 726 | 732 | 713 | 728 | 65,700 |
2023/02/14 | 717 | 734 | 717 | 728 | 57,400 |
2023/02/13 | 746 | 746 | 710 | 715 | 211,600 |
2023/02/10 | 807 | 809 | 800 | 801 | 64,700 |
2023/02/09 | 811 | 817 | 801 | 807 | 36,400 |
2023/02/08 | 802 | 815 | 798 | 815 | 33,900 |
2023/02/07 | 800 | 802 | 795 | 798 | 29,500 |
2023/02/06 | 805 | 806 | 796 | 798 | 23,800 |
2023/02/03 | 796 | 803 | 793 | 803 | 26,600 |
2023/02/02 | 808 | 816 | 790 | 793 | 63,800 |
2023/02/01 | 808 | 817 | 803 | 803 | 46,900 |
2023/01/31 | 807 | 818 | 806 | 806 | 49,000 |
2023/01/30 | 820 | 825 | 807 | 807 | 62,500 |
2023/01/27 | 816 | 824 | 810 | 816 | 43,500 |
2023/01/26 | 798 | 816 | 798 | 812 | 42,400 |
2023/01/25 | 786 | 801 | 786 | 797 | 48,800 |
2023/01/24 | 792 | 795 | 787 | 787 | 23,800 |
2023/01/23 | 790 | 802 | 786 | 791 | 63,100 |
2023/01/20 | 785 | 791 | 782 | 784 | 34,800 |
2023/01/19 | 794 | 794 | 784 | 785 | 20,100 |
2023/01/18 | 790 | 796 | 782 | 794 | 45,800 |
2023/01/17 | 790 | 801 | 790 | 794 | 25,500 |
2023/01/16 | 804 | 808 | 790 | 790 | 65,300 |
2023/01/13 | 792 | 808 | 785 | 804 | 63,000 |
2023/01/12 | 794 | 795 | 775 | 790 | 92,900 |
2023/01/11 | 790 | 802 | 786 | 794 | 51,500 |
2023/01/10 | 788 | 803 | 781 | 789 | 130,500 |
2023/01/06 | 803 | 803 | 784 | 797 | 132,400 |
2023/01/05 | 806 | 813 | 799 | 803 | 64,600 |
2023/01/04 | 852 | 852 | 802 | 806 | 207,000 |