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
2026/03/11 1,176 1,200 1,170 1,190 2,300
2026/03/10 1,200 1,200 1,180 1,180 400
2026/03/09 1,172 1,222 1,140 1,180 4,700
2026/03/06 1,212 1,242 1,196 1,221 800
2026/03/05 1,259 1,259 1,229 1,239 900
2026/03/04 1,170 1,230 1,170 1,200 2,500
2026/03/03 1,235 1,237 1,230 1,230 700
2026/03/02 1,220 1,256 1,220 1,248 1,200
2026/02/27 1,237 1,268 1,237 1,268 1,300
2026/02/26 1,220 1,267 1,220 1,267 11,600
2026/02/25 1,238 1,238 1,238 1,238 600
2026/02/24 1,220 1,232 1,216 1,222 1,300
2026/02/20 1,225 1,240 1,220 1,220 1,900
2026/02/19 1,214 1,230 1,206 1,213 2,300
2026/02/18 1,204 1,232 1,204 1,223 2,000
2026/02/17 1,259 1,264 1,180 1,210 14,000
2026/02/16 1,275 1,280 1,216 1,259 3,200
2026/02/13 1,302 1,302 1,282 1,282 700
2026/02/12 1,300 1,340 1,290 1,326 8,200
2026/02/10 1,320 1,343 1,313 1,343 6,200
2026/02/09 1,318 1,318 1,295 1,313 1,300
2026/02/06 1,285 1,303 1,285 1,303 400
2026/02/05 1,286 1,315 1,286 1,295 800
2026/02/04 1,300 1,302 1,248 1,297 6,900
2026/02/03 1,271 1,352 1,257 1,320 16,800
2026/02/02 1,260 1,260 1,253 1,253 500
2026/01/30 1,260 1,265 1,260 1,260 600
2026/01/29 1,240 1,269 1,237 1,261 2,200
2026/01/28 1,258 1,283 1,240 1,240 1,200
2026/01/27 1,270 1,281 1,253 1,270 400
2026/01/26 1,270 1,271 1,261 1,270 800
2026/01/23 1,282 1,284 1,271 1,271 1,000
2026/01/22 1,281 1,281 1,270 1,276 1,400
2026/01/21 1,262 1,281 1,256 1,281 1,100
2026/01/20 1,280 1,301 1,268 1,268 600
2026/01/19 1,282 1,282 1,267 1,280 900
2026/01/16 1,280 1,294 1,261 1,282 1,200
2026/01/15 1,252 1,282 1,252 1,280 2,600
2026/01/14 1,270 1,279 1,260 1,274 8,300
2026/01/13 1,266 1,299 1,266 1,270 1,600
2026/01/09 1,267 1,293 1,265 1,265 1,900
2026/01/08 1,274 1,282 1,261 1,275 1,200
2026/01/07 1,256 1,273 1,256 1,273 900
2026/01/06 1,281 1,281 1,260 1,260 2,000
2026/01/05 1,275 1,331 1,275 1,279 4,300

このページの先頭へ