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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 562 | 570 | 541 | 541 | 9,400 |
| 2024/11/07 | 559 | 560 | 559 | 560 | 1,400 |
| 2024/11/06 | 557 | 569 | 557 | 559 | 2,600 |
| 2024/11/05 | 571 | 575 | 554 | 557 | 7,900 |
| 2024/11/01 | 569 | 572 | 567 | 571 | 1,300 |
| 2024/10/31 | 570 | 572 | 567 | 569 | 2,800 |
| 2024/10/30 | 560 | 563 | 560 | 563 | 1,800 |
| 2024/10/29 | 554 | 559 | 554 | 559 | 1,300 |
| 2024/10/28 | 552 | 555 | 552 | 553 | 1,800 |
| 2024/10/25 | 561 | 561 | 551 | 554 | 19,600 |
| 2024/10/24 | 560 | 563 | 559 | 559 | 1,500 |
| 2024/10/23 | 565 | 565 | 561 | 562 | 2,400 |
| 2024/10/22 | 568 | 568 | 565 | 568 | 3,200 |
| 2024/10/21 | 570 | 572 | 561 | 564 | 6,200 |
| 2024/10/18 | 570 | 570 | 570 | 570 | 1,600 |
| 2024/10/17 | 566 | 573 | 566 | 569 | 7,500 |
| 2024/10/16 | 570 | 571 | 568 | 568 | 6,300 |
| 2024/10/15 | 570 | 570 | 570 | 570 | 5,100 |
| 2024/10/11 | 569 | 571 | 569 | 570 | 2,300 |
| 2024/10/10 | 572 | 572 | 566 | 568 | 4,700 |
| 2024/10/09 | 572 | 572 | 571 | 572 | 1,800 |
| 2024/10/08 | 572 | 574 | 572 | 572 | 5,800 |
| 2024/10/07 | 574 | 577 | 569 | 572 | 13,900 |
| 2024/10/04 | 572 | 575 | 572 | 573 | 6,100 |
| 2024/10/03 | 571 | 575 | 567 | 572 | 7,900 |
| 2024/10/02 | 568 | 570 | 568 | 570 | 4,100 |
| 2024/10/01 | 563 | 571 | 562 | 568 | 8,800 |
| 2024/09/30 | 565 | 565 | 557 | 563 | 3,400 |
| 2024/09/27 | 563 | 585 | 563 | 568 | 16,600 |
| 2024/09/26 | 565 | 565 | 556 | 563 | 22,500 |
| 2024/09/25 | 553 | 561 | 553 | 559 | 4,300 |
| 2024/09/24 | 560 | 560 | 551 | 551 | 5,100 |
| 2024/09/20 | 553 | 560 | 553 | 559 | 4,600 |
| 2024/09/19 | 558 | 558 | 552 | 552 | 6,800 |
| 2024/09/18 | 552 | 558 | 552 | 558 | 3,800 |
| 2024/09/17 | 553 | 563 | 551 | 551 | 51,000 |
| 2024/09/13 | 561 | 561 | 555 | 556 | 5,100 |
| 2024/09/12 | 556 | 558 | 555 | 555 | 3,600 |
| 2024/09/11 | 560 | 562 | 558 | 558 | 4,300 |
| 2024/09/10 | 555 | 563 | 555 | 559 | 8,200 |
| 2024/09/09 | 561 | 563 | 553 | 556 | 6,300 |
| 2024/09/06 | 569 | 569 | 567 | 568 | 4,200 |
| 2024/09/05 | 567 | 569 | 564 | 569 | 6,700 |
| 2024/09/04 | 560 | 570 | 560 | 567 | 5,700 |
| 2024/09/03 | 570 | 573 | 567 | 573 | 6,600 |
| 2024/09/02 | 581 | 582 | 566 | 574 | 62,900 |
| 2024/08/30 | 554 | 556 | 550 | 550 | 2,000 |
| 2024/08/29 | 542 | 555 | 542 | 554 | 3,800 |
| 2024/08/28 | 542 | 546 | 542 | 542 | 1,000 |
| 2024/08/27 | 542 | 557 | 540 | 541 | 6,900 |
| 2024/08/26 | 539 | 544 | 539 | 541 | 3,700 |
| 2024/08/23 | 543 | 544 | 541 | 541 | 2,100 |
| 2024/08/22 | 539 | 544 | 539 | 542 | 1,800 |
| 2024/08/21 | 538 | 545 | 536 | 542 | 6,600 |
| 2024/08/20 | 542 | 547 | 541 | 546 | 1,900 |
| 2024/08/19 | 540 | 548 | 540 | 542 | 8,500 |
| 2024/08/16 | 538 | 549 | 538 | 541 | 7,900 |
| 2024/08/15 | 539 | 540 | 534 | 540 | 8,200 |
| 2024/08/14 | 541 | 542 | 533 | 539 | 14,000 |
| 2024/08/13 | 549 | 549 | 526 | 535 | 15,700 |
| 2024/08/09 | 546 | 554 | 546 | 549 | 2,700 |
| 2024/08/08 | 548 | 548 | 541 | 546 | 1,900 |
| 2024/08/07 | 538 | 559 | 537 | 551 | 13,200 |
| 2024/08/06 | 542 | 561 | 514 | 526 | 25,100 |
| 2024/08/05 | 559 | 559 | 480 | 486 | 83,200 |
| 2024/08/02 | 583 | 587 | 575 | 576 | 94,500 |
| 2024/08/01 | 591 | 592 | 585 | 588 | 13,700 |
| 2024/07/31 | 590 | 594 | 589 | 592 | 6,700 |
| 2024/07/30 | 588 | 592 | 586 | 592 | 15,200 |
| 2024/07/29 | 590 | 594 | 582 | 588 | 14,000 |
| 2024/07/26 | 588 | 593 | 584 | 590 | 12,800 |
| 2024/07/25 | 587 | 595 | 579 | 589 | 41,600 |
| 2024/07/24 | 591 | 595 | 588 | 589 | 11,800 |
| 2024/07/23 | 589 | 593 | 588 | 590 | 3,700 |
| 2024/07/22 | 591 | 593 | 587 | 587 | 28,100 |
| 2024/07/19 | 588 | 594 | 588 | 590 | 10,000 |
| 2024/07/18 | 591 | 594 | 590 | 590 | 7,500 |
| 2024/07/17 | 593 | 595 | 593 | 593 | 2,600 |
| 2024/07/16 | 595 | 595 | 590 | 593 | 11,600 |
| 2024/07/12 | 591 | 595 | 590 | 595 | 10,200 |
| 2024/07/11 | 595 | 596 | 590 | 591 | 7,900 |
| 2024/07/10 | 595 | 598 | 593 | 593 | 10,200 |
| 2024/07/09 | 592 | 597 | 592 | 593 | 6,800 |
| 2024/07/08 | 597 | 597 | 591 | 594 | 6,700 |
| 2024/07/05 | 599 | 603 | 596 | 596 | 17,400 |
| 2024/07/04 | 601 | 604 | 597 | 598 | 17,300 |
| 2024/07/03 | 600 | 603 | 597 | 601 | 9,000 |
| 2024/07/02 | 598 | 601 | 596 | 601 | 15,900 |
| 2024/07/01 | 597 | 598 | 593 | 598 | 12,700 |
| 2024/06/28 | 592 | 598 | 591 | 593 | 21,700 |
| 2024/06/27 | 593 | 593 | 589 | 591 | 7,600 |
| 2024/06/26 | 599 | 599 | 595 | 595 | 7,200 |
| 2024/06/25 | 595 | 600 | 594 | 596 | 7,800 |
| 2024/06/24 | 591 | 595 | 591 | 593 | 6,000 |
| 2024/06/21 | 590 | 593 | 590 | 591 | 5,000 |
| 2024/06/20 | 592 | 596 | 587 | 589 | 6,400 |
| 2024/06/19 | 592 | 595 | 585 | 592 | 11,300 |
| 2024/06/18 | 593 | 596 | 590 | 592 | 8,700 |
| 2024/06/17 | 590 | 595 | 587 | 591 | 7,800 |
| 2024/06/14 | 591 | 594 | 590 | 594 | 5,000 |
| 2024/06/13 | 594 | 594 | 590 | 594 | 7,100 |
| 2024/06/12 | 592 | 595 | 591 | 592 | 4,200 |
| 2024/06/11 | 593 | 599 | 590 | 590 | 7,700 |
| 2024/06/10 | 594 | 595 | 590 | 593 | 7,500 |
| 2024/06/07 | 594 | 594 | 589 | 590 | 4,400 |
| 2024/06/06 | 597 | 597 | 589 | 595 | 4,400 |
| 2024/06/05 | 596 | 600 | 590 | 592 | 12,900 |
| 2024/06/04 | 594 | 602 | 592 | 595 | 8,700 |
| 2024/06/03 | 600 | 600 | 593 | 595 | 6,000 |
| 2024/05/31 | 594 | 598 | 592 | 594 | 4,000 |
| 2024/05/30 | 598 | 600 | 587 | 592 | 18,600 |
| 2024/05/29 | 610 | 610 | 596 | 605 | 10,300 |
| 2024/05/28 | 607 | 611 | 607 | 610 | 10,600 |
| 2024/05/27 | 610 | 610 | 602 | 607 | 8,300 |
| 2024/05/24 | 610 | 610 | 603 | 609 | 4,200 |
| 2024/05/23 | 607 | 613 | 606 | 611 | 10,300 |
| 2024/05/22 | 602 | 611 | 602 | 611 | 24,200 |
| 2024/05/21 | 606 | 606 | 602 | 602 | 10,200 |
| 2024/05/20 | 607 | 608 | 603 | 604 | 13,200 |
| 2024/05/17 | 610 | 610 | 600 | 603 | 20,800 |
| 2024/05/16 | 613 | 613 | 604 | 610 | 15,900 |
| 2024/05/15 | 608 | 612 | 603 | 606 | 28,600 |
| 2024/05/14 | 609 | 613 | 605 | 605 | 21,700 |
| 2024/05/13 | 611 | 611 | 608 | 610 | 10,600 |
| 2024/05/10 | 614 | 614 | 607 | 611 | 7,900 |
| 2024/05/09 | 616 | 617 | 608 | 614 | 6,400 |
| 2024/05/08 | 621 | 621 | 614 | 617 | 16,400 |
| 2024/05/07 | 619 | 622 | 610 | 616 | 45,800 |
| 2024/05/02 | 617 | 619 | 606 | 610 | 34,700 |
| 2024/05/01 | 600 | 608 | 600 | 607 | 9,000 |
| 2024/04/30 | 601 | 603 | 600 | 600 | 8,800 |
| 2024/04/26 | 598 | 600 | 595 | 600 | 4,200 |
| 2024/04/25 | 600 | 600 | 597 | 598 | 3,500 |
| 2024/04/24 | 601 | 601 | 590 | 600 | 20,500 |
| 2024/04/23 | 602 | 604 | 597 | 601 | 15,400 |
| 2024/04/22 | 600 | 601 | 595 | 601 | 17,400 |
| 2024/04/19 | 599 | 599 | 585 | 590 | 15,300 |
| 2024/04/18 | 594 | 602 | 594 | 596 | 18,300 |
| 2024/04/17 | 599 | 603 | 590 | 596 | 11,100 |
| 2024/04/16 | 605 | 605 | 597 | 603 | 12,100 |
| 2024/04/15 | 610 | 610 | 603 | 606 | 9,800 |
| 2024/04/12 | 605 | 611 | 605 | 608 | 7,500 |
| 2024/04/11 | 610 | 613 | 606 | 610 | 20,100 |
| 2024/04/10 | 607 | 614 | 605 | 613 | 18,600 |
| 2024/04/09 | 603 | 607 | 601 | 607 | 15,500 |
| 2024/04/08 | 593 | 607 | 592 | 603 | 31,300 |
| 2024/04/05 | 593 | 595 | 587 | 593 | 11,800 |
| 2024/04/04 | 593 | 593 | 588 | 593 | 8,900 |
| 2024/04/03 | 587 | 595 | 586 | 593 | 8,300 |
| 2024/04/02 | 589 | 592 | 586 | 590 | 19,900 |
| 2024/04/01 | 597 | 597 | 585 | 586 | 9,200 |
| 2024/03/29 | 585 | 595 | 585 | 592 | 19,500 |
| 2024/03/28 | 588 | 590 | 585 | 585 | 7,000 |
| 2024/03/27 | 584 | 587 | 583 | 586 | 14,400 |
| 2024/03/26 | 583 | 586 | 583 | 584 | 18,300 |
| 2024/03/25 | 583 | 592 | 581 | 585 | 28,300 |
| 2024/03/22 | 587 | 587 | 583 | 583 | 28,900 |
| 2024/03/21 | 583 | 586 | 582 | 585 | 36,700 |
| 2024/03/19 | 587 | 587 | 579 | 581 | 18,800 |
| 2024/03/18 | 578 | 587 | 577 | 582 | 14,100 |
| 2024/03/15 | 578 | 582 | 577 | 579 | 13,300 |
| 2024/03/14 | 573 | 578 | 571 | 578 | 7,200 |
| 2024/03/13 | 579 | 579 | 571 | 572 | 10,400 |
| 2024/03/12 | 566 | 577 | 566 | 574 | 12,900 |
| 2024/03/11 | 581 | 582 | 561 | 567 | 54,900 |
| 2024/03/08 | 586 | 586 | 581 | 581 | 4,400 |
| 2024/03/07 | 586 | 588 | 581 | 581 | 20,400 |
| 2024/03/06 | 581 | 586 | 580 | 581 | 11,600 |
| 2024/03/05 | 583 | 583 | 578 | 580 | 30,900 |
| 2024/03/04 | 585 | 585 | 578 | 579 | 13,100 |
| 2024/03/01 | 586 | 586 | 580 | 581 | 29,500 |
| 2024/02/29 | 590 | 592 | 586 | 586 | 23,600 |
| 2024/02/28 | 590 | 594 | 590 | 593 | 7,900 |
| 2024/02/27 | 595 | 596 | 591 | 592 | 21,000 |
| 2024/02/26 | 593 | 599 | 593 | 598 | 13,700 |
| 2024/02/22 | 597 | 597 | 591 | 593 | 22,300 |
| 2024/02/21 | 600 | 604 | 595 | 596 | 25,000 |
| 2024/02/20 | 600 | 604 | 597 | 599 | 19,700 |
| 2024/02/19 | 594 | 606 | 594 | 599 | 34,400 |
| 2024/02/16 | 592 | 600 | 588 | 594 | 29,500 |
| 2024/02/15 | 614 | 614 | 575 | 582 | 102,600 |
| 2024/02/14 | 608 | 611 | 602 | 604 | 34,800 |
| 2024/02/13 | 611 | 613 | 605 | 611 | 45,500 |
| 2024/02/09 | 610 | 614 | 605 | 610 | 21,900 |
| 2024/02/08 | 618 | 618 | 602 | 609 | 35,100 |
| 2024/02/07 | 607 | 620 | 606 | 615 | 25,000 |
| 2024/02/06 | 611 | 611 | 605 | 608 | 17,800 |
| 2024/02/05 | 601 | 610 | 599 | 610 | 22,000 |
| 2024/02/02 | 600 | 604 | 596 | 599 | 24,800 |
| 2024/02/01 | 609 | 612 | 599 | 599 | 48,200 |
| 2024/01/31 | 609 | 611 | 605 | 609 | 13,400 |
| 2024/01/30 | 610 | 613 | 608 | 610 | 12,400 |
| 2024/01/29 | 617 | 617 | 608 | 614 | 24,600 |
| 2024/01/26 | 620 | 621 | 608 | 611 | 54,600 |
| 2024/01/25 | 616 | 628 | 609 | 628 | 59,500 |
| 2024/01/24 | 614 | 618 | 607 | 613 | 32,000 |
| 2024/01/23 | 608 | 622 | 604 | 608 | 79,600 |
| 2024/01/22 | 621 | 621 | 598 | 608 | 93,300 |
| 2024/01/19 | 611 | 640 | 599 | 609 | 337,100 |
| 2024/01/18 | 583 | 616 | 583 | 610 | 125,600 |
| 2024/01/17 | 580 | 604 | 579 | 587 | 156,900 |
| 2024/01/16 | 579 | 586 | 575 | 578 | 32,100 |
| 2024/01/15 | 580 | 595 | 570 | 581 | 127,000 |
| 2024/01/12 | 577 | 577 | 568 | 573 | 26,200 |
| 2024/01/11 | 581 | 581 | 572 | 576 | 41,000 |
| 2024/01/10 | 580 | 585 | 577 | 580 | 23,100 |
| 2024/01/09 | 575 | 580 | 572 | 580 | 16,100 |
| 2024/01/05 | 579 | 581 | 573 | 574 | 31,700 |
| 2024/01/04 | 579 | 580 | 571 | 579 | 33,900 |