笹徳印刷(3958)の株価時系列情報
笹徳印刷(3958)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 550 | 552 | 546 | 547 | 2,600 |
| 2025/09/02 | 542 | 550 | 542 | 550 | 1,300 |
| 2025/09/01 | 549 | 552 | 536 | 542 | 5,200 |
| 2025/08/29 | 548 | 549 | 542 | 549 | 4,400 |
| 2025/08/28 | 542 | 546 | 542 | 545 | 1,500 |
| 2025/08/27 | 541 | 541 | 541 | 541 | 100 |
| 2025/08/26 | 548 | 551 | 542 | 542 | 6,500 |
| 2025/08/25 | 544 | 550 | 536 | 548 | 7,000 |
| 2025/08/22 | 544 | 545 | 543 | 543 | 500 |
| 2025/08/21 | 545 | 547 | 545 | 547 | 600 |
| 2025/08/20 | 544 | 544 | 543 | 543 | 1,400 |
| 2025/08/19 | 547 | 547 | 545 | 547 | 1,600 |
| 2025/08/18 | 544 | 551 | 544 | 548 | 1,300 |
| 2025/08/15 | 538 | 545 | 538 | 545 | 11,400 |
| 2025/08/14 | 537 | 548 | 537 | 548 | 3,100 |
| 2025/08/13 | 550 | 550 | 540 | 540 | 4,900 |
| 2025/08/12 | 548 | 550 | 540 | 543 | 7,000 |
| 2025/08/08 | 545 | 548 | 540 | 540 | 2,600 |
| 2025/08/07 | 542 | 545 | 524 | 545 | 7,300 |
| 2025/08/06 | 539 | 542 | 539 | 542 | 2,700 |
| 2025/08/05 | 530 | 539 | 530 | 539 | 1,600 |
| 2025/08/04 | 524 | 533 | 524 | 530 | 3,200 |
| 2025/08/01 | 530 | 530 | 530 | 530 | 1,300 |
| 2025/07/31 | 530 | 530 | 527 | 529 | 1,600 |
| 2025/07/30 | 531 | 532 | 529 | 530 | 2,200 |
| 2025/07/29 | 531 | 532 | 530 | 530 | 1,600 |
| 2025/07/28 | 526 | 530 | 524 | 529 | 24,800 |
| 2025/07/25 | 525 | 528 | 525 | 528 | 400 |
| 2025/07/24 | 521 | 527 | 521 | 525 | 8,200 |
| 2025/07/23 | 529 | 529 | 524 | 527 | 2,500 |
| 2025/07/22 | 531 | 531 | 530 | 530 | 1,400 |
| 2025/07/18 | 532 | 532 | 527 | 532 | 1,700 |
| 2025/07/17 | 529 | 530 | 529 | 530 | 1,400 |
| 2025/07/16 | 530 | 530 | 527 | 528 | 4,100 |
| 2025/07/15 | 528 | 530 | 528 | 530 | 900 |
| 2025/07/14 | 530 | 530 | 529 | 529 | 400 |
| 2025/07/11 | 533 | 533 | 528 | 530 | 5,600 |
| 2025/07/10 | 533 | 533 | 533 | 533 | 1,600 |
| 2025/07/09 | 533 | 533 | 533 | 533 | 4,300 |
| 2025/07/08 | 533 | 533 | 528 | 528 | 24,600 |
| 2025/07/07 | 531 | 534 | 531 | 533 | 1,200 |
| 2025/07/04 | 539 | 539 | 531 | 531 | 2,900 |
| 2025/07/03 | 535 | 535 | 525 | 529 | 5,800 |
| 2025/07/02 | 530 | 537 | 530 | 537 | 1,000 |
| 2025/07/01 | 535 | 536 | 530 | 534 | 3,400 |
| 2025/06/30 | 536 | 540 | 536 | 537 | 400 |
| 2025/06/27 | 540 | 544 | 530 | 537 | 5,300 |
| 2025/06/26 | 543 | 545 | 540 | 540 | 2,700 |
| 2025/06/25 | 545 | 545 | 540 | 541 | 800 |
| 2025/06/24 | 545 | 545 | 537 | 545 | 1,400 |
| 2025/06/23 | 536 | 545 | 536 | 545 | 4,900 |
| 2025/06/20 | 533 | 542 | 533 | 542 | 2,700 |
| 2025/06/19 | 537 | 537 | 532 | 534 | 800 |
| 2025/06/18 | 540 | 540 | 540 | 540 | 300 |
| 2025/06/17 | 540 | 540 | 540 | 540 | 1,400 |
| 2025/06/16 | 539 | 540 | 536 | 540 | 1,400 |
| 2025/06/13 | 538 | 540 | 538 | 539 | 1,500 |
| 2025/06/12 | 538 | 543 | 538 | 540 | 7,500 |
| 2025/06/11 | 536 | 538 | 536 | 538 | 1,100 |
| 2025/06/10 | 535 | 535 | 534 | 535 | 2,300 |
| 2025/06/09 | 535 | 535 | 534 | 535 | 1,100 |
| 2025/06/06 | 535 | 535 | 535 | 535 | 2,900 |
| 2025/06/05 | 533 | 535 | 533 | 535 | 800 |
| 2025/06/04 | 536 | 536 | 531 | 531 | 2,300 |
| 2025/06/03 | 534 | 536 | 534 | 536 | 2,300 |
| 2025/06/02 | 533 | 534 | 533 | 534 | 1,300 |
| 2025/05/30 | 537 | 537 | 532 | 532 | 1,100 |
| 2025/05/29 | 537 | 537 | 537 | 537 | 1,200 |
| 2025/05/28 | 538 | 539 | 526 | 537 | 3,000 |
| 2025/05/27 | 556 | 556 | 532 | 534 | 3,500 |
| 2025/05/26 | 531 | 557 | 530 | 557 | 29,300 |
| 2025/05/23 | 532 | 535 | 526 | 535 | 4,700 |
| 2025/05/22 | 527 | 532 | 527 | 532 | 1,300 |
| 2025/05/21 | 529 | 531 | 525 | 531 | 1,500 |
| 2025/05/20 | 530 | 532 | 530 | 532 | 800 |
| 2025/05/19 | 526 | 528 | 526 | 528 | 200 |
| 2025/05/16 | 530 | 530 | 520 | 526 | 3,900 |
| 2025/05/15 | 534 | 534 | 530 | 530 | 1,300 |
| 2025/05/14 | 536 | 539 | 534 | 534 | 1,400 |
| 2025/05/13 | 537 | 543 | 536 | 539 | 4,000 |
| 2025/05/12 | 541 | 545 | 540 | 545 | 4,300 |
| 2025/05/09 | 542 | 542 | 540 | 541 | 11,400 |
| 2025/05/08 | 545 | 545 | 533 | 533 | 1,400 |
| 2025/05/07 | 548 | 548 | 545 | 545 | 2,000 |
| 2025/05/02 | 548 | 548 | 548 | 548 | 1,100 |
| 2025/05/01 | 548 | 548 | 548 | 548 | 1,000 |
| 2025/04/30 | 550 | 550 | 546 | 548 | 3,300 |
| 2025/04/28 | 551 | 551 | 548 | 548 | 2,300 |
| 2025/04/25 | 545 | 551 | 545 | 551 | 3,800 |
| 2025/04/24 | 540 | 548 | 540 | 546 | 3,600 |
| 2025/04/23 | 541 | 541 | 538 | 539 | 1,300 |
| 2025/04/22 | 538 | 538 | 527 | 537 | 3,200 |
| 2025/04/21 | 523 | 538 | 523 | 538 | 4,300 |
| 2025/04/18 | 527 | 539 | 527 | 539 | 3,500 |
| 2025/04/17 | 525 | 528 | 525 | 528 | 2,200 |
| 2025/04/16 | 531 | 531 | 531 | 531 | 2,100 |
| 2025/04/15 | 531 | 531 | 526 | 526 | 4,200 |
| 2025/04/14 | 521 | 527 | 520 | 521 | 5,900 |
| 2025/04/11 | 531 | 531 | 530 | 531 | 4,700 |
| 2025/04/10 | 524 | 535 | 515 | 531 | 1,600 |
| 2025/04/09 | 521 | 521 | 504 | 504 | 5,400 |
| 2025/04/08 | 506 | 521 | 506 | 521 | 4,400 |
| 2025/04/07 | 525 | 535 | 498 | 498 | 70,300 |
| 2025/04/04 | 525 | 527 | 506 | 525 | 8,000 |
| 2025/04/03 | 528 | 540 | 520 | 538 | 9,300 |
| 2025/04/02 | 535 | 539 | 528 | 537 | 14,000 |
| 2025/04/01 | 530 | 538 | 528 | 538 | 2,800 |
| 2025/03/31 | 525 | 539 | 522 | 537 | 5,300 |
| 2025/03/28 | 524 | 538 | 524 | 527 | 3,500 |
| 2025/03/27 | 537 | 541 | 534 | 534 | 4,500 |
| 2025/03/26 | 536 | 545 | 536 | 543 | 8,100 |
| 2025/03/25 | 538 | 540 | 536 | 536 | 2,700 |
| 2025/03/24 | 531 | 538 | 530 | 538 | 9,200 |
| 2025/03/21 | 526 | 530 | 525 | 529 | 3,600 |
| 2025/03/19 | 524 | 528 | 524 | 528 | 3,200 |
| 2025/03/18 | 522 | 528 | 519 | 524 | 3,900 |
| 2025/03/17 | 519 | 525 | 516 | 522 | 17,500 |
| 2025/03/14 | 523 | 524 | 517 | 521 | 800 |
| 2025/03/13 | 517 | 522 | 517 | 521 | 3,900 |
| 2025/03/12 | 515 | 521 | 515 | 518 | 2,000 |
| 2025/03/11 | 515 | 518 | 514 | 515 | 4,000 |
| 2025/03/10 | 514 | 516 | 514 | 515 | 1,500 |
| 2025/03/07 | 504 | 513 | 504 | 513 | 5,100 |
| 2025/03/06 | 514 | 514 | 514 | 514 | 1,000 |
| 2025/03/05 | 514 | 515 | 514 | 514 | 1,800 |
| 2025/03/04 | 511 | 514 | 509 | 514 | 1,300 |
| 2025/03/03 | 516 | 516 | 513 | 514 | 3,400 |
| 2025/02/28 | 510 | 510 | 506 | 510 | 3,000 |
| 2025/02/27 | 510 | 511 | 507 | 510 | 5,400 |
| 2025/02/26 | 510 | 511 | 510 | 510 | 1,100 |
| 2025/02/25 | 515 | 518 | 512 | 514 | 3,700 |
| 2025/02/21 | 510 | 511 | 508 | 511 | 1,000 |
| 2025/02/20 | 512 | 512 | 507 | 512 | 4,500 |
| 2025/02/19 | 510 | 512 | 506 | 512 | 2,300 |
| 2025/02/18 | 510 | 511 | 505 | 509 | 5,900 |
| 2025/02/17 | 510 | 512 | 505 | 505 | 25,900 |
| 2025/02/14 | 524 | 524 | 509 | 509 | 12,400 |
| 2025/02/13 | 525 | 525 | 512 | 518 | 23,800 |
| 2025/02/12 | 515 | 525 | 515 | 523 | 9,500 |
| 2025/02/10 | 515 | 515 | 510 | 515 | 6,400 |
| 2025/02/07 | 510 | 510 | 505 | 509 | 600 |
| 2025/02/06 | 506 | 509 | 506 | 509 | 9,200 |
| 2025/02/05 | 507 | 508 | 503 | 508 | 3,500 |
| 2025/02/04 | 506 | 508 | 506 | 507 | 1,800 |
| 2025/02/03 | 506 | 509 | 502 | 504 | 2,800 |
| 2025/01/31 | 506 | 508 | 501 | 506 | 2,700 |
| 2025/01/30 | 502 | 506 | 502 | 504 | 2,200 |
| 2025/01/29 | 513 | 513 | 504 | 510 | 3,200 |
| 2025/01/28 | 507 | 514 | 507 | 514 | 1,900 |
| 2025/01/27 | 505 | 506 | 502 | 506 | 4,500 |
| 2025/01/24 | 502 | 505 | 502 | 505 | 700 |
| 2025/01/23 | 507 | 511 | 500 | 502 | 3,600 |
| 2025/01/22 | 507 | 509 | 505 | 509 | 1,100 |
| 2025/01/21 | 503 | 504 | 503 | 504 | 500 |
| 2025/01/20 | 503 | 503 | 503 | 503 | 100 |
| 2025/01/17 | 500 | 500 | 496 | 499 | 4,100 |
| 2025/01/16 | 508 | 508 | 500 | 500 | 4,200 |
| 2025/01/15 | 510 | 510 | 507 | 507 | 1,400 |
| 2025/01/14 | 512 | 512 | 508 | 510 | 3,900 |
| 2025/01/10 | 513 | 513 | 512 | 512 | 700 |
| 2025/01/09 | 512 | 514 | 504 | 512 | 2,500 |
| 2025/01/08 | 513 | 515 | 511 | 513 | 1,700 |
| 2025/01/07 | 503 | 510 | 503 | 510 | 21,800 |
| 2025/01/06 | 502 | 507 | 502 | 503 | 1,800 |
| 2024/12/30 | 502 | 505 | 500 | 502 | 2,700 |
| 2024/12/27 | 499 | 503 | 495 | 499 | 7,300 |
| 2024/12/26 | 507 | 507 | 499 | 502 | 20,400 |
| 2024/12/25 | 501 | 507 | 496 | 507 | 19,600 |
| 2024/12/24 | 497 | 510 | 497 | 500 | 12,300 |
| 2024/12/23 | 510 | 510 | 500 | 503 | 11,400 |
| 2024/12/20 | 498 | 520 | 497 | 513 | 41,700 |
| 2024/12/19 | 493 | 498 | 493 | 497 | 5,400 |
| 2024/12/18 | 510 | 511 | 496 | 500 | 36,400 |
| 2024/12/17 | 521 | 521 | 509 | 511 | 12,100 |
| 2024/12/16 | 530 | 530 | 514 | 521 | 22,100 |
| 2024/12/13 | 531 | 531 | 524 | 525 | 2,300 |
| 2024/12/12 | 531 | 532 | 531 | 531 | 3,200 |
| 2024/12/11 | 531 | 533 | 530 | 532 | 2,700 |
| 2024/12/10 | 527 | 531 | 527 | 531 | 3,200 |
| 2024/12/09 | 538 | 538 | 520 | 527 | 13,700 |
| 2024/12/06 | 540 | 540 | 536 | 538 | 1,900 |
| 2024/12/05 | 541 | 543 | 540 | 540 | 3,200 |
| 2024/12/04 | 542 | 544 | 537 | 540 | 4,300 |
| 2024/12/03 | 543 | 546 | 541 | 546 | 3,000 |
| 2024/12/02 | 545 | 545 | 542 | 542 | 700 |
| 2024/11/29 | 546 | 546 | 544 | 545 | 5,400 |
| 2024/11/28 | 545 | 550 | 545 | 545 | 1,900 |
| 2024/11/27 | 547 | 547 | 543 | 547 | 2,700 |
| 2024/11/26 | 546 | 547 | 545 | 546 | 1,900 |
| 2024/11/25 | 547 | 549 | 545 | 545 | 2,900 |
| 2024/11/22 | 551 | 551 | 543 | 549 | 4,000 |
| 2024/11/21 | 549 | 551 | 549 | 551 | 500 |
| 2024/11/20 | 554 | 554 | 546 | 550 | 900 |
| 2024/11/19 | 548 | 564 | 541 | 552 | 10,200 |
| 2024/11/18 | 546 | 564 | 540 | 546 | 9,700 |
| 2024/11/15 | 540 | 559 | 540 | 545 | 11,900 |
| 2024/11/14 | 556 | 565 | 552 | 560 | 5,700 |
| 2024/11/13 | 549 | 558 | 549 | 555 | 800 |
| 2024/11/12 | 563 | 563 | 546 | 546 | 3,000 |
| 2024/11/11 | 542 | 563 | 542 | 563 | 3,900 |