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 |
|---|---|---|---|---|---|
| 2024/12/30 | 719 | 720 | 699 | 714 | 27,500 |
| 2024/12/27 | 705 | 722 | 703 | 715 | 10,500 |
| 2024/12/26 | 731 | 731 | 724 | 727 | 15,800 |
| 2024/12/25 | 736 | 736 | 728 | 729 | 7,300 |
| 2024/12/24 | 740 | 746 | 730 | 733 | 14,500 |
| 2024/12/23 | 740 | 750 | 730 | 745 | 13,200 |
| 2024/12/20 | 740 | 745 | 740 | 745 | 1,300 |
| 2024/12/19 | 742 | 743 | 738 | 740 | 4,400 |
| 2024/12/18 | 748 | 751 | 744 | 744 | 6,100 |
| 2024/12/17 | 751 | 754 | 748 | 751 | 8,300 |
| 2024/12/16 | 757 | 757 | 750 | 753 | 3,300 |
| 2024/12/13 | 753 | 758 | 749 | 757 | 7,700 |
| 2024/12/12 | 764 | 765 | 750 | 757 | 7,000 |
| 2024/12/11 | 760 | 764 | 758 | 764 | 3,900 |
| 2024/12/10 | 760 | 763 | 756 | 757 | 6,600 |
| 2024/12/09 | 766 | 766 | 758 | 760 | 6,400 |
| 2024/12/06 | 761 | 772 | 760 | 766 | 4,900 |
| 2024/12/05 | 771 | 777 | 755 | 760 | 6,800 |
| 2024/12/04 | 755 | 760 | 755 | 760 | 5,900 |
| 2024/12/03 | 768 | 773 | 749 | 750 | 26,500 |
| 2024/12/02 | 793 | 793 | 756 | 762 | 28,200 |
| 2024/11/29 | 786 | 791 | 786 | 791 | 1,600 |
| 2024/11/28 | 780 | 790 | 780 | 786 | 4,800 |
| 2024/11/27 | 789 | 789 | 782 | 782 | 1,900 |
| 2024/11/26 | 781 | 789 | 781 | 789 | 4,100 |
| 2024/11/25 | 788 | 790 | 772 | 783 | 8,500 |
| 2024/11/22 | 787 | 790 | 783 | 789 | 3,500 |
| 2024/11/21 | 782 | 791 | 781 | 789 | 4,100 |
| 2024/11/20 | 778 | 791 | 778 | 791 | 4,100 |
| 2024/11/19 | 769 | 790 | 768 | 782 | 8,500 |
| 2024/11/18 | 755 | 775 | 755 | 768 | 2,000 |
| 2024/11/15 | 780 | 780 | 756 | 768 | 5,200 |
| 2024/11/14 | 775 | 800 | 762 | 780 | 8,400 |
| 2024/11/13 | 760 | 775 | 741 | 775 | 8,500 |
| 2024/11/12 | 739 | 761 | 739 | 761 | 5,000 |
| 2024/11/11 | 742 | 744 | 733 | 742 | 7,000 |
| 2024/11/08 | 745 | 745 | 742 | 745 | 2,900 |
| 2024/11/07 | 744 | 748 | 736 | 745 | 4,300 |
| 2024/11/06 | 750 | 755 | 725 | 744 | 10,000 |
| 2024/11/05 | 755 | 755 | 752 | 752 | 2,300 |
| 2024/11/01 | 752 | 756 | 748 | 753 | 4,900 |
| 2024/10/31 | 778 | 778 | 754 | 756 | 4,400 |
| 2024/10/30 | 767 | 767 | 763 | 763 | 900 |
| 2024/10/29 | 765 | 768 | 763 | 765 | 1,600 |
| 2024/10/28 | 755 | 768 | 755 | 765 | 1,700 |
| 2024/10/25 | 770 | 770 | 726 | 763 | 9,800 |
| 2024/10/24 | 770 | 770 | 766 | 770 | 1,100 |
| 2024/10/23 | 772 | 772 | 770 | 770 | 1,400 |
| 2024/10/22 | 773 | 773 | 772 | 772 | 800 |
| 2024/10/21 | 776 | 780 | 773 | 773 | 2,000 |
| 2024/10/18 | 780 | 780 | 775 | 775 | 800 |
| 2024/10/17 | 776 | 777 | 775 | 776 | 1,500 |
| 2024/10/16 | 778 | 780 | 776 | 778 | 1,200 |
| 2024/10/15 | 780 | 780 | 777 | 780 | 1,300 |
| 2024/10/11 | 777 | 777 | 776 | 777 | 700 |
| 2024/10/10 | 779 | 779 | 777 | 777 | 600 |
| 2024/10/09 | 777 | 779 | 776 | 778 | 1,200 |
| 2024/10/08 | 781 | 781 | 778 | 779 | 2,700 |
| 2024/10/07 | 784 | 784 | 778 | 783 | 3,400 |
| 2024/10/04 | 775 | 800 | 772 | 783 | 3,400 |
| 2024/10/03 | 772 | 777 | 772 | 777 | 1,400 |
| 2024/10/02 | 777 | 780 | 768 | 771 | 3,800 |
| 2024/10/01 | 762 | 775 | 762 | 773 | 3,200 |
| 2024/09/30 | 758 | 774 | 758 | 774 | 6,000 |
| 2024/09/27 | 771 | 775 | 770 | 775 | 3,600 |
| 2024/09/26 | 771 | 775 | 771 | 775 | 3,100 |
| 2024/09/25 | 782 | 782 | 770 | 770 | 6,500 |
| 2024/09/24 | 771 | 773 | 765 | 771 | 2,500 |
| 2024/09/20 | 771 | 772 | 767 | 771 | 8,200 |
| 2024/09/19 | 772 | 774 | 771 | 773 | 900 |
| 2024/09/18 | 779 | 780 | 772 | 772 | 2,000 |
| 2024/09/17 | 787 | 787 | 779 | 779 | 1,100 |
| 2024/09/13 | 781 | 781 | 780 | 781 | 700 |
| 2024/09/12 | 784 | 784 | 781 | 781 | 500 |
| 2024/09/11 | 780 | 782 | 762 | 780 | 4,500 |
| 2024/09/10 | 780 | 786 | 778 | 783 | 1,800 |
| 2024/09/09 | 782 | 785 | 773 | 778 | 5,900 |
| 2024/09/06 | 789 | 795 | 786 | 788 | 2,900 |
| 2024/09/05 | 791 | 798 | 789 | 789 | 6,600 |
| 2024/09/04 | 810 | 812 | 797 | 797 | 9,900 |
| 2024/09/03 | 815 | 816 | 810 | 812 | 1,500 |
| 2024/09/02 | 810 | 814 | 810 | 814 | 1,400 |
| 2024/08/30 | 814 | 827 | 800 | 811 | 9,200 |
| 2024/08/29 | 812 | 812 | 806 | 812 | 1,400 |
| 2024/08/28 | 789 | 810 | 789 | 800 | 38,900 |
| 2024/08/27 | 794 | 799 | 789 | 798 | 5,900 |
| 2024/08/26 | 803 | 803 | 782 | 789 | 5,000 |
| 2024/08/23 | 787 | 789 | 782 | 788 | 2,000 |
| 2024/08/22 | 783 | 799 | 782 | 784 | 3,300 |
| 2024/08/21 | 786 | 790 | 775 | 783 | 4,500 |
| 2024/08/20 | 769 | 783 | 769 | 781 | 5,200 |
| 2024/08/19 | 760 | 770 | 760 | 769 | 28,700 |
| 2024/08/16 | 753 | 769 | 746 | 769 | 13,100 |
| 2024/08/15 | 751 | 760 | 745 | 748 | 7,100 |
| 2024/08/14 | 748 | 761 | 738 | 758 | 7,800 |
| 2024/08/13 | 740 | 745 | 736 | 742 | 11,300 |
| 2024/08/09 | 740 | 751 | 735 | 735 | 20,500 |
| 2024/08/08 | 765 | 765 | 734 | 748 | 24,400 |
| 2024/08/07 | 743 | 758 | 736 | 756 | 12,600 |
| 2024/08/06 | 740 | 748 | 711 | 736 | 33,900 |
| 2024/08/05 | 800 | 822 | 749 | 755 | 36,900 |
| 2024/08/02 | 867 | 870 | 849 | 860 | 36,700 |
| 2024/08/01 | 851 | 860 | 851 | 856 | 9,500 |
| 2024/07/31 | 854 | 855 | 852 | 855 | 4,900 |
| 2024/07/30 | 853 | 860 | 853 | 855 | 6,000 |
| 2024/07/29 | 854 | 863 | 851 | 853 | 4,500 |
| 2024/07/26 | 848 | 864 | 848 | 851 | 24,600 |
| 2024/07/25 | 853 | 854 | 847 | 849 | 9,000 |
| 2024/07/24 | 848 | 855 | 844 | 849 | 5,000 |
| 2024/07/23 | 849 | 849 | 848 | 848 | 2,600 |
| 2024/07/22 | 848 | 854 | 844 | 848 | 11,100 |
| 2024/07/19 | 849 | 852 | 848 | 848 | 4,800 |
| 2024/07/18 | 853 | 854 | 849 | 849 | 7,100 |
| 2024/07/17 | 850 | 853 | 849 | 851 | 4,000 |
| 2024/07/16 | 850 | 854 | 847 | 852 | 6,800 |
| 2024/07/12 | 847 | 860 | 843 | 851 | 12,600 |
| 2024/07/11 | 860 | 862 | 851 | 851 | 14,600 |
| 2024/07/10 | 868 | 874 | 845 | 860 | 21,400 |
| 2024/07/09 | 866 | 894 | 857 | 868 | 56,800 |
| 2024/07/08 | 888 | 892 | 888 | 890 | 800 |
| 2024/07/05 | 887 | 892 | 887 | 892 | 2,000 |
| 2024/07/04 | 894 | 894 | 885 | 892 | 1,200 |
| 2024/07/03 | 891 | 892 | 888 | 890 | 2,200 |
| 2024/07/02 | 896 | 896 | 891 | 891 | 1,700 |
| 2024/07/01 | 885 | 893 | 885 | 891 | 7,100 |
| 2024/06/28 | 893 | 895 | 882 | 885 | 2,500 |
| 2024/06/27 | 888 | 898 | 874 | 885 | 17,500 |
| 2024/06/26 | 894 | 895 | 890 | 895 | 10,800 |
| 2024/06/25 | 893 | 893 | 888 | 892 | 3,100 |
| 2024/06/24 | 891 | 892 | 888 | 890 | 4,500 |
| 2024/06/21 | 890 | 892 | 887 | 891 | 4,300 |
| 2024/06/20 | 887 | 890 | 886 | 890 | 1,600 |
| 2024/06/19 | 878 | 891 | 878 | 888 | 6,300 |
| 2024/06/18 | 884 | 890 | 882 | 890 | 11,400 |
| 2024/06/17 | 892 | 892 | 883 | 885 | 9,500 |
| 2024/06/14 | 890 | 891 | 887 | 891 | 1,600 |
| 2024/06/13 | 889 | 893 | 888 | 888 | 2,000 |
| 2024/06/12 | 886 | 892 | 882 | 890 | 32,400 |
| 2024/06/11 | 888 | 890 | 887 | 890 | 15,200 |
| 2024/06/10 | 887 | 894 | 887 | 891 | 3,000 |
| 2024/06/07 | 891 | 894 | 891 | 893 | 1,100 |
| 2024/06/06 | 893 | 895 | 891 | 894 | 1,600 |
| 2024/06/05 | 893 | 897 | 893 | 894 | 800 |
| 2024/06/04 | 897 | 899 | 894 | 899 | 1,800 |
| 2024/06/03 | 894 | 895 | 892 | 892 | 400 |
| 2024/05/31 | 890 | 894 | 889 | 894 | 1,500 |
| 2024/05/30 | 895 | 895 | 883 | 890 | 4,500 |
| 2024/05/29 | 887 | 898 | 887 | 898 | 2,200 |
| 2024/05/28 | 889 | 893 | 888 | 890 | 3,300 |
| 2024/05/27 | 887 | 891 | 881 | 891 | 4,300 |
| 2024/05/24 | 894 | 894 | 884 | 887 | 1,800 |
| 2024/05/23 | 890 | 891 | 883 | 890 | 12,400 |
| 2024/05/22 | 886 | 889 | 884 | 884 | 2,000 |
| 2024/05/21 | 895 | 895 | 885 | 885 | 8,300 |
| 2024/05/20 | 881 | 900 | 881 | 895 | 8,000 |
| 2024/05/17 | 881 | 890 | 876 | 886 | 11,900 |
| 2024/05/16 | 871 | 884 | 865 | 880 | 16,000 |
| 2024/05/15 | 883 | 883 | 870 | 871 | 12,100 |
| 2024/05/14 | 877 | 880 | 871 | 880 | 9,100 |
| 2024/05/13 | 869 | 891 | 868 | 880 | 40,100 |
| 2024/05/10 | 883 | 895 | 883 | 884 | 8,900 |
| 2024/05/09 | 886 | 893 | 873 | 885 | 7,800 |
| 2024/05/08 | 886 | 890 | 884 | 886 | 3,700 |
| 2024/05/07 | 893 | 893 | 872 | 886 | 9,200 |
| 2024/05/02 | 888 | 893 | 888 | 891 | 5,500 |
| 2024/05/01 | 890 | 891 | 883 | 888 | 3,200 |
| 2024/04/30 | 886 | 891 | 882 | 887 | 9,100 |
| 2024/04/26 | 884 | 892 | 884 | 888 | 6,400 |
| 2024/04/25 | 894 | 894 | 882 | 883 | 14,200 |
| 2024/04/24 | 883 | 883 | 876 | 877 | 3,500 |
| 2024/04/23 | 885 | 885 | 876 | 876 | 5,300 |
| 2024/04/22 | 871 | 874 | 871 | 871 | 1,300 |
| 2024/04/19 | 888 | 889 | 867 | 870 | 17,000 |
| 2024/04/18 | 892 | 892 | 882 | 886 | 5,600 |
| 2024/04/17 | 884 | 891 | 884 | 891 | 8,600 |
| 2024/04/16 | 887 | 890 | 883 | 887 | 8,600 |
| 2024/04/15 | 887 | 897 | 887 | 890 | 4,200 |
| 2024/04/12 | 890 | 896 | 887 | 891 | 4,700 |
| 2024/04/11 | 886 | 894 | 885 | 889 | 4,600 |
| 2024/04/10 | 897 | 897 | 886 | 893 | 5,900 |
| 2024/04/09 | 892 | 900 | 891 | 896 | 14,900 |
| 2024/04/08 | 890 | 894 | 889 | 894 | 3,300 |
| 2024/04/05 | 900 | 900 | 890 | 890 | 3,500 |
| 2024/04/04 | 893 | 897 | 889 | 895 | 18,600 |
| 2024/04/03 | 890 | 895 | 889 | 895 | 8,100 |
| 2024/04/02 | 895 | 898 | 888 | 896 | 6,400 |
| 2024/04/01 | 885 | 895 | 885 | 895 | 6,000 |
| 2024/03/29 | 876 | 885 | 876 | 876 | 7,100 |
| 2024/03/28 | 887 | 890 | 875 | 876 | 12,200 |
| 2024/03/27 | 887 | 894 | 886 | 887 | 5,900 |
| 2024/03/26 | 889 | 897 | 886 | 892 | 7,500 |
| 2024/03/25 | 883 | 890 | 882 | 889 | 5,000 |
| 2024/03/22 | 879 | 896 | 876 | 891 | 7,800 |
| 2024/03/21 | 888 | 888 | 878 | 879 | 13,200 |
| 2024/03/19 | 868 | 875 | 866 | 875 | 6,200 |
| 2024/03/18 | 862 | 873 | 859 | 873 | 10,000 |
| 2024/03/15 | 857 | 862 | 856 | 857 | 6,600 |
| 2024/03/14 | 848 | 861 | 848 | 856 | 12,100 |
| 2024/03/13 | 848 | 854 | 848 | 850 | 6,000 |
| 2024/03/12 | 849 | 852 | 847 | 848 | 11,600 |
| 2024/03/11 | 857 | 866 | 849 | 850 | 14,900 |
| 2024/03/08 | 858 | 862 | 852 | 860 | 11,000 |
| 2024/03/07 | 871 | 873 | 858 | 858 | 14,700 |
| 2024/03/06 | 860 | 871 | 860 | 868 | 7,000 |
| 2024/03/05 | 865 | 869 | 844 | 860 | 13,900 |
| 2024/03/04 | 857 | 869 | 841 | 868 | 24,600 |
| 2024/03/01 | 864 | 873 | 852 | 859 | 18,800 |
| 2024/02/29 | 854 | 864 | 846 | 862 | 12,200 |
| 2024/02/28 | 853 | 854 | 846 | 854 | 20,300 |
| 2024/02/27 | 854 | 854 | 841 | 845 | 16,600 |
| 2024/02/26 | 847 | 854 | 842 | 848 | 20,900 |
| 2024/02/22 | 854 | 855 | 839 | 844 | 19,700 |
| 2024/02/21 | 859 | 859 | 842 | 854 | 17,100 |
| 2024/02/20 | 851 | 859 | 843 | 859 | 18,600 |
| 2024/02/19 | 834 | 850 | 825 | 850 | 19,500 |
| 2024/02/16 | 825 | 837 | 819 | 825 | 28,200 |
| 2024/02/15 | 850 | 850 | 813 | 818 | 29,100 |
| 2024/02/14 | 853 | 871 | 814 | 842 | 80,800 |
| 2024/02/13 | 923 | 923 | 876 | 898 | 71,200 |
| 2024/02/09 | 922 | 924 | 917 | 923 | 20,400 |
| 2024/02/08 | 931 | 931 | 919 | 925 | 16,800 |
| 2024/02/07 | 931 | 931 | 922 | 930 | 9,600 |
| 2024/02/06 | 930 | 930 | 920 | 927 | 6,800 |
| 2024/02/05 | 923 | 927 | 920 | 924 | 13,100 |
| 2024/02/02 | 929 | 929 | 917 | 923 | 14,000 |
| 2024/02/01 | 933 | 933 | 923 | 929 | 4,300 |
| 2024/01/31 | 922 | 934 | 922 | 930 | 9,800 |
| 2024/01/30 | 923 | 928 | 920 | 921 | 7,400 |
| 2024/01/29 | 914 | 923 | 911 | 920 | 12,800 |
| 2024/01/26 | 915 | 921 | 911 | 911 | 4,400 |
| 2024/01/25 | 920 | 922 | 913 | 917 | 7,500 |
| 2024/01/24 | 919 | 920 | 901 | 919 | 45,000 |
| 2024/01/23 | 930 | 934 | 919 | 925 | 35,100 |
| 2024/01/22 | 929 | 935 | 916 | 925 | 13,400 |
| 2024/01/19 | 931 | 939 | 929 | 929 | 21,000 |
| 2024/01/18 | 900 | 936 | 900 | 928 | 53,200 |
| 2024/01/17 | 902 | 910 | 895 | 898 | 18,400 |
| 2024/01/16 | 892 | 912 | 886 | 906 | 40,500 |
| 2024/01/15 | 889 | 893 | 887 | 892 | 20,100 |
| 2024/01/12 | 903 | 903 | 885 | 889 | 21,600 |
| 2024/01/11 | 891 | 903 | 890 | 903 | 27,700 |
| 2024/01/10 | 896 | 898 | 886 | 891 | 20,100 |
| 2024/01/09 | 886 | 896 | 881 | 896 | 30,500 |
| 2024/01/05 | 894 | 894 | 887 | 888 | 18,200 |
| 2024/01/04 | 887 | 903 | 887 | 896 | 19,000 |