市光工業(7244)の株価時系列情報
市光工業(7244)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 401 | 407 | 401 | 406 | 75,400 |
| 2025/08/07 | 404 | 409 | 397 | 401 | 127,100 |
| 2025/08/06 | 399 | 404 | 399 | 404 | 91,400 |
| 2025/08/05 | 392 | 399 | 388 | 399 | 89,000 |
| 2025/08/04 | 386 | 392 | 382 | 387 | 137,900 |
| 2025/08/01 | 384 | 393 | 384 | 391 | 85,900 |
| 2025/07/31 | 385 | 392 | 381 | 382 | 161,500 |
| 2025/07/30 | 395 | 396 | 381 | 381 | 487,000 |
| 2025/07/29 | 395 | 398 | 392 | 395 | 118,700 |
| 2025/07/28 | 398 | 401 | 395 | 399 | 95,600 |
| 2025/07/25 | 398 | 400 | 393 | 395 | 133,800 |
| 2025/07/24 | 390 | 399 | 388 | 398 | 169,400 |
| 2025/07/23 | 378 | 390 | 378 | 385 | 315,600 |
| 2025/07/22 | 373 | 379 | 372 | 372 | 77,300 |
| 2025/07/18 | 382 | 382 | 373 | 373 | 64,100 |
| 2025/07/17 | 382 | 384 | 380 | 382 | 65,500 |
| 2025/07/16 | 381 | 383 | 378 | 379 | 75,800 |
| 2025/07/15 | 379 | 381 | 377 | 378 | 48,500 |
| 2025/07/14 | 375 | 379 | 373 | 375 | 74,600 |
| 2025/07/11 | 370 | 376 | 370 | 375 | 43,800 |
| 2025/07/10 | 375 | 375 | 368 | 369 | 66,700 |
| 2025/07/09 | 372 | 379 | 372 | 373 | 101,800 |
| 2025/07/08 | 368 | 372 | 367 | 371 | 96,600 |
| 2025/07/07 | 370 | 371 | 364 | 366 | 112,700 |
| 2025/07/04 | 368 | 370 | 365 | 370 | 116,600 |
| 2025/07/03 | 359 | 367 | 359 | 365 | 65,900 |
| 2025/07/02 | 355 | 363 | 353 | 359 | 123,400 |
| 2025/07/01 | 361 | 362 | 354 | 356 | 128,100 |
| 2025/06/30 | 364 | 365 | 362 | 362 | 97,700 |
| 2025/06/27 | 360 | 364 | 359 | 362 | 97,700 |
| 2025/06/26 | 361 | 365 | 360 | 363 | 172,500 |
| 2025/06/25 | 364 | 365 | 361 | 361 | 52,300 |
| 2025/06/24 | 362 | 370 | 360 | 367 | 129,100 |
| 2025/06/23 | 357 | 359 | 351 | 356 | 79,200 |
| 2025/06/20 | 356 | 359 | 353 | 357 | 542,200 |
| 2025/06/19 | 355 | 356 | 351 | 354 | 77,700 |
| 2025/06/18 | 353 | 356 | 353 | 355 | 73,000 |
| 2025/06/17 | 355 | 356 | 350 | 355 | 127,300 |
| 2025/06/16 | 355 | 359 | 352 | 354 | 66,600 |
| 2025/06/13 | 357 | 359 | 350 | 353 | 195,100 |
| 2025/06/12 | 365 | 369 | 358 | 358 | 97,300 |
| 2025/06/11 | 362 | 364 | 359 | 363 | 134,000 |
| 2025/06/10 | 363 | 367 | 361 | 362 | 99,300 |
| 2025/06/09 | 361 | 361 | 356 | 360 | 68,700 |
| 2025/06/06 | 361 | 363 | 356 | 360 | 140,900 |
| 2025/06/05 | 363 | 364 | 360 | 360 | 79,400 |
| 2025/06/04 | 368 | 370 | 366 | 366 | 48,000 |
| 2025/06/03 | 371 | 371 | 366 | 367 | 71,000 |
| 2025/06/02 | 377 | 377 | 366 | 371 | 172,800 |
| 2025/05/30 | 376 | 379 | 373 | 379 | 59,800 |
| 2025/05/29 | 378 | 380 | 377 | 378 | 80,500 |
| 2025/05/28 | 380 | 380 | 377 | 377 | 47,900 |
| 2025/05/27 | 378 | 380 | 373 | 375 | 50,800 |
| 2025/05/26 | 379 | 379 | 375 | 376 | 54,700 |
| 2025/05/23 | 380 | 381 | 376 | 379 | 24,300 |
| 2025/05/22 | 380 | 380 | 375 | 375 | 43,700 |
| 2025/05/21 | 386 | 389 | 381 | 381 | 96,800 |
| 2025/05/20 | 391 | 393 | 384 | 384 | 95,100 |
| 2025/05/19 | 389 | 389 | 384 | 388 | 68,600 |
| 2025/05/16 | 392 | 395 | 388 | 391 | 61,600 |
| 2025/05/15 | 393 | 398 | 389 | 391 | 92,600 |
| 2025/05/14 | 401 | 401 | 393 | 397 | 73,200 |
| 2025/05/13 | 409 | 414 | 402 | 402 | 80,100 |
| 2025/05/12 | 420 | 426 | 407 | 407 | 136,600 |
| 2025/05/09 | 399 | 403 | 396 | 401 | 76,900 |
| 2025/05/08 | 395 | 401 | 389 | 397 | 257,400 |
| 2025/05/07 | 393 | 397 | 388 | 396 | 84,400 |
| 2025/05/02 | 391 | 397 | 389 | 395 | 96,000 |
| 2025/05/01 | 389 | 397 | 386 | 390 | 125,800 |
| 2025/04/30 | 395 | 400 | 377 | 393 | 254,200 |
| 2025/04/28 | 399 | 405 | 385 | 395 | 222,900 |
| 2025/04/25 | 391 | 393 | 388 | 393 | 51,400 |
| 2025/04/24 | 390 | 392 | 385 | 388 | 35,500 |
| 2025/04/23 | 386 | 387 | 380 | 386 | 78,400 |
| 2025/04/22 | 372 | 378 | 372 | 378 | 36,200 |
| 2025/04/21 | 379 | 380 | 374 | 375 | 38,900 |
| 2025/04/18 | 373 | 379 | 371 | 379 | 34,300 |
| 2025/04/17 | 368 | 372 | 364 | 372 | 63,700 |
| 2025/04/16 | 369 | 371 | 362 | 366 | 41,100 |
| 2025/04/15 | 368 | 371 | 367 | 367 | 46,900 |
| 2025/04/14 | 358 | 363 | 358 | 362 | 42,000 |
| 2025/04/11 | 349 | 359 | 344 | 357 | 153,500 |
| 2025/04/10 | 380 | 380 | 365 | 367 | 120,500 |
| 2025/04/09 | 353 | 354 | 344 | 345 | 121,800 |
| 2025/04/08 | 352 | 375 | 352 | 369 | 122,400 |
| 2025/04/07 | 348 | 351 | 330 | 336 | 173,500 |
| 2025/04/04 | 393 | 394 | 370 | 372 | 189,400 |
| 2025/04/03 | 410 | 411 | 397 | 401 | 106,600 |
| 2025/04/02 | 425 | 430 | 421 | 424 | 80,000 |
| 2025/04/01 | 423 | 425 | 420 | 420 | 47,900 |
| 2025/03/31 | 435 | 440 | 421 | 421 | 114,000 |
| 2025/03/28 | 446 | 447 | 440 | 443 | 118,000 |
| 2025/03/27 | 430 | 450 | 429 | 446 | 186,500 |
| 2025/03/26 | 428 | 439 | 428 | 436 | 143,500 |
| 2025/03/25 | 409 | 428 | 409 | 426 | 147,900 |
| 2025/03/24 | 407 | 410 | 402 | 409 | 72,300 |
| 2025/03/21 | 407 | 424 | 396 | 403 | 442,000 |
| 2025/03/19 | 407 | 408 | 403 | 406 | 138,700 |
| 2025/03/18 | 407 | 410 | 404 | 405 | 155,200 |
| 2025/03/17 | 403 | 411 | 403 | 407 | 97,300 |
| 2025/03/14 | 400 | 405 | 397 | 402 | 157,300 |
| 2025/03/13 | 411 | 414 | 403 | 403 | 112,600 |
| 2025/03/12 | 405 | 412 | 405 | 410 | 80,000 |
| 2025/03/11 | 414 | 414 | 404 | 409 | 73,000 |
| 2025/03/10 | 424 | 427 | 418 | 418 | 58,200 |
| 2025/03/07 | 415 | 431 | 415 | 428 | 88,400 |
| 2025/03/06 | 411 | 423 | 411 | 422 | 74,300 |
| 2025/03/05 | 410 | 413 | 405 | 409 | 78,800 |
| 2025/03/04 | 410 | 419 | 406 | 410 | 95,000 |
| 2025/03/03 | 409 | 413 | 408 | 412 | 47,200 |
| 2025/02/28 | 409 | 409 | 401 | 408 | 54,900 |
| 2025/02/27 | 404 | 409 | 400 | 409 | 56,100 |
| 2025/02/26 | 401 | 403 | 395 | 401 | 59,800 |
| 2025/02/25 | 400 | 407 | 396 | 407 | 51,200 |
| 2025/02/21 | 403 | 409 | 400 | 406 | 81,900 |
| 2025/02/20 | 408 | 408 | 400 | 401 | 109,300 |
| 2025/02/19 | 414 | 414 | 406 | 411 | 71,900 |
| 2025/02/18 | 400 | 423 | 400 | 416 | 225,000 |
| 2025/02/17 | 399 | 402 | 389 | 396 | 212,600 |
| 2025/02/14 | 401 | 415 | 398 | 410 | 130,700 |
| 2025/02/13 | 399 | 405 | 399 | 404 | 57,000 |
| 2025/02/12 | 405 | 405 | 398 | 399 | 52,100 |
| 2025/02/10 | 405 | 405 | 399 | 401 | 40,200 |
| 2025/02/07 | 389 | 404 | 389 | 400 | 65,000 |
| 2025/02/06 | 398 | 407 | 398 | 405 | 42,100 |
| 2025/02/05 | 395 | 411 | 395 | 397 | 102,100 |
| 2025/02/04 | 394 | 394 | 387 | 387 | 47,500 |
| 2025/02/03 | 405 | 405 | 388 | 388 | 86,400 |
| 2025/01/31 | 407 | 408 | 403 | 405 | 35,400 |
| 2025/01/30 | 398 | 409 | 398 | 409 | 54,800 |
| 2025/01/29 | 406 | 407 | 403 | 403 | 26,800 |
| 2025/01/28 | 397 | 406 | 397 | 405 | 61,600 |
| 2025/01/27 | 398 | 401 | 397 | 399 | 66,600 |
| 2025/01/24 | 395 | 398 | 393 | 393 | 33,800 |
| 2025/01/23 | 395 | 396 | 393 | 395 | 31,400 |
| 2025/01/22 | 391 | 398 | 391 | 395 | 37,500 |
| 2025/01/21 | 393 | 393 | 388 | 392 | 57,900 |
| 2025/01/20 | 383 | 393 | 383 | 390 | 44,600 |
| 2025/01/17 | 382 | 386 | 382 | 382 | 41,500 |
| 2025/01/16 | 387 | 388 | 382 | 383 | 44,300 |
| 2025/01/15 | 384 | 388 | 384 | 386 | 43,800 |
| 2025/01/14 | 387 | 387 | 383 | 384 | 50,500 |
| 2025/01/10 | 390 | 391 | 386 | 386 | 49,100 |
| 2025/01/09 | 393 | 394 | 389 | 391 | 67,200 |
| 2025/01/08 | 393 | 398 | 390 | 394 | 81,300 |
| 2025/01/07 | 398 | 398 | 391 | 394 | 77,700 |
| 2025/01/06 | 403 | 403 | 394 | 394 | 71,700 |
| 2024/12/30 | 398 | 404 | 398 | 401 | 51,900 |
| 2024/12/27 | 398 | 401 | 393 | 399 | 68,700 |
| 2024/12/26 | 393 | 403 | 393 | 402 | 162,000 |
| 2024/12/25 | 395 | 395 | 386 | 395 | 70,600 |
| 2024/12/24 | 394 | 396 | 390 | 395 | 96,200 |
| 2024/12/23 | 381 | 392 | 381 | 391 | 54,800 |
| 2024/12/20 | 386 | 387 | 380 | 380 | 71,000 |
| 2024/12/19 | 386 | 388 | 382 | 384 | 78,900 |
| 2024/12/18 | 387 | 392 | 384 | 392 | 73,700 |
| 2024/12/17 | 390 | 390 | 383 | 384 | 59,700 |
| 2024/12/16 | 392 | 393 | 387 | 388 | 54,300 |
| 2024/12/13 | 390 | 396 | 388 | 392 | 153,800 |
| 2024/12/12 | 406 | 406 | 395 | 395 | 118,100 |
| 2024/12/11 | 405 | 408 | 400 | 401 | 57,300 |
| 2024/12/10 | 402 | 404 | 400 | 402 | 52,900 |
| 2024/12/09 | 400 | 403 | 398 | 401 | 72,100 |
| 2024/12/06 | 397 | 401 | 396 | 400 | 35,800 |
| 2024/12/05 | 407 | 407 | 397 | 397 | 43,000 |
| 2024/12/04 | 406 | 406 | 397 | 402 | 80,700 |
| 2024/12/03 | 402 | 410 | 402 | 407 | 47,200 |
| 2024/12/02 | 404 | 404 | 399 | 402 | 62,100 |
| 2024/11/29 | 407 | 407 | 402 | 402 | 44,200 |
| 2024/11/28 | 414 | 414 | 407 | 410 | 46,200 |
| 2024/11/27 | 426 | 426 | 408 | 412 | 103,100 |
| 2024/11/26 | 426 | 432 | 422 | 426 | 52,000 |
| 2024/11/25 | 435 | 437 | 427 | 427 | 45,300 |
| 2024/11/22 | 432 | 435 | 430 | 432 | 41,100 |
| 2024/11/21 | 438 | 442 | 432 | 432 | 58,200 |
| 2024/11/20 | 433 | 438 | 431 | 432 | 61,300 |
| 2024/11/19 | 429 | 440 | 424 | 437 | 67,100 |
| 2024/11/18 | 422 | 427 | 419 | 423 | 49,300 |
| 2024/11/15 | 430 | 437 | 422 | 422 | 57,900 |
| 2024/11/14 | 445 | 447 | 429 | 429 | 77,200 |
| 2024/11/13 | 459 | 464 | 448 | 451 | 73,400 |
| 2024/11/12 | 450 | 463 | 450 | 460 | 65,900 |
| 2024/11/11 | 458 | 458 | 447 | 452 | 52,000 |
| 2024/11/08 | 467 | 478 | 459 | 462 | 68,900 |
| 2024/11/07 | 447 | 466 | 447 | 462 | 75,000 |
| 2024/11/06 | 447 | 456 | 447 | 450 | 50,600 |
| 2024/11/05 | 454 | 466 | 447 | 447 | 58,000 |
| 2024/11/01 | 452 | 455 | 446 | 446 | 49,200 |
| 2024/10/31 | 449 | 458 | 448 | 457 | 53,400 |
| 2024/10/30 | 449 | 459 | 446 | 452 | 226,900 |
| 2024/10/29 | 448 | 449 | 444 | 444 | 42,000 |
| 2024/10/28 | 440 | 450 | 438 | 449 | 55,000 |
| 2024/10/25 | 439 | 445 | 437 | 441 | 40,000 |
| 2024/10/24 | 436 | 441 | 433 | 441 | 37,700 |
| 2024/10/23 | 442 | 445 | 439 | 439 | 23,600 |
| 2024/10/22 | 443 | 444 | 438 | 439 | 34,600 |
| 2024/10/21 | 448 | 450 | 443 | 444 | 37,400 |
| 2024/10/18 | 445 | 449 | 443 | 448 | 41,500 |
| 2024/10/17 | 447 | 448 | 442 | 443 | 37,600 |
| 2024/10/16 | 447 | 447 | 438 | 442 | 50,600 |