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

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
2026/09/11 542 562 540 554 161,300
2026/09/10 549 562 546 557 160,300
2026/09/09 553 565 550 552 174,200
2026/09/08 588 588 561 563 283,500
2026/09/07 600 606 595 597 192,000
2026/09/04 589 604 574 598 235,300
2026/09/03 583 589 575 587 182,600
2026/09/02 574 584 562 573 175,500
2026/09/01 559 574 558 573 145,800
2026/08/31 558 567 551 567 203,400
2026/08/28 558 566 556 561 121,000
2026/08/27 568 573 555 562 113,900
2026/08/26 576 586 566 569 153,500
2026/08/25 573 576 567 570 105,500
2026/08/24 574 581 569 573 156,000
2026/08/21 572 581 561 579 372,400
2026/08/20 553 572 549 572 208,700
2026/08/19 580 580 553 556 430,800
2026/08/18 589 596 577 582 279,500
2026/08/17 597 598 590 597 168,000
2026/08/14 593 598 584 597 275,100
2026/08/13 557 589 554 588 414,500
2026/08/12 578 578 552 564 291,400
2026/08/10 560 579 556 571 424,500
2026/08/07 510 514 506 511 130,200
2026/08/06 512 519 507 510 118,400
2026/08/05 517 520 511 512 85,100
2026/08/04 519 519 507 507 137,000
2026/08/03 523 523 508 514 93,900
2026/07/31 540 542 529 530 84,300
2026/07/30 531 544 525 536 110,700
2026/07/29 537 543 527 543 147,900
2026/07/28 538 538 524 533 87,100
2026/07/27 527 535 522 533 91,100
2026/07/24 518 522 514 519 80,300
2026/07/23 524 529 518 526 101,700
2026/07/22 515 524 514 522 58,300
2026/07/21 515 519 511 515 142,800
2026/07/17 516 518 504 514 121,200
2026/07/16 511 522 510 515 57,200
2026/07/15 515 520 511 511 99,700
2026/07/14 518 523 509 513 78,000
2026/07/13 521 523 510 512 67,500
2026/07/10 511 520 511 513 77,100
2026/07/09 512 515 509 510 68,700
2026/07/08 520 522 511 511 78,200
2026/07/07 519 531 519 521 72,100
2026/07/06 520 526 516 523 83,300
2026/07/03 517 523 514 521 77,300
2026/07/02 502 520 502 517 146,900
2026/07/01 500 507 497 497 65,100
2026/06/30 504 504 489 501 236,400
2026/06/29 517 517 497 503 228,400
2026/06/26 508 519 508 517 90,600
2026/06/25 513 514 508 508 88,700
2026/06/24 517 521 509 510 91,400
2026/06/23 520 520 511 512 112,600
2026/06/22 524 528 520 523 72,000
2026/06/19 530 535 525 527 91,000
2026/06/18 528 536 528 531 56,600
2026/06/17 532 538 528 528 56,500
2026/06/16 530 534 526 527 59,900
2026/06/15 533 537 529 535 74,000
2026/06/12 525 532 522 523 88,400
2026/06/11 530 530 512 521 90,900
2026/06/10 534 539 526 528 135,300
2026/06/09 530 542 529 534 81,300
2026/06/08 530 538 524 529 89,300
2026/06/05 528 544 528 544 114,900
2026/06/04 533 533 524 527 71,100
2026/06/03 520 536 514 536 122,400
2026/06/02 516 517 503 513 140,200
2026/06/01 543 543 526 526 115,800
2026/05/29 539 550 539 545 98,900
2026/05/28 533 538 528 537 103,800
2026/05/27 528 533 526 528 109,600
2026/05/26 526 530 516 527 108,700
2026/05/25 535 540 528 532 89,500
2026/05/22 538 545 524 536 100,300
2026/05/21 519 532 518 530 191,500
2026/05/20 524 525 510 514 113,500
2026/05/19 544 550 525 527 132,400
2026/05/18 534 544 531 536 163,500
2026/05/15 536 542 514 542 303,700
2026/05/14 569 576 562 566 151,500
2026/05/13 565 574 552 569 382,300
2026/05/12 528 537 524 529 99,700
2026/05/11 513 527 510 524 86,100
2026/05/08 506 520 506 516 95,000
2026/05/07 510 513 499 506 81,300
2026/05/01 508 508 497 503 73,800
2026/04/30 496 508 494 507 206,100
2026/04/28 501 524 500 524 145,100
2026/04/27 508 508 499 500 124,800
2026/04/24 513 519 504 507 82,500
2026/04/23 510 516 508 515 66,600
2026/04/22 513 517 510 514 95,000
2026/04/21 519 524 516 517 49,500
2026/04/20 521 526 514 520 155,000
2026/04/17 516 522 515 515 52,700
2026/04/16 525 525 514 515 63,500
2026/04/15 521 526 514 521 148,700
2026/04/14 512 519 512 516 93,400
2026/04/13 514 518 510 511 78,700
2026/04/10 515 519 513 514 66,200
2026/04/09 521 521 513 513 107,600
2026/04/08 518 522 513 517 170,900
2026/04/07 513 513 499 502 66,100
2026/04/06 507 512 504 508 51,600
2026/04/03 501 508 500 502 68,700
2026/03/27 499 505 491 500 143,000
2026/03/26 510 510 497 505 134,700
2026/03/25 496 510 496 506 138,600
2026/03/24 486 494 480 489 243,600
2026/03/23 467 477 461 474 232,300
2026/03/19 491 491 478 482 260,800
2026/03/18 498 501 498 501 78,500
2026/03/17 498 499 489 493 100,800
2026/03/16 485 492 481 490 154,000
2026/03/13 495 503 485 485 163,700
2026/03/12 500 513 500 505 195,700
2026/03/11 517 528 498 498 166,200
2026/03/10 507 518 504 512 177,100
2026/03/09 491 502 480 499 591,500
2026/03/06 518 537 515 529 279,700
2026/03/05 523 525 508 517 223,600
2026/03/04 510 522 494 499 225,700
2026/03/03 551 551 528 528 148,300
2026/03/02 560 566 552 556 159,400
2026/02/27 562 570 559 570 132,900
2026/02/26 576 578 561 566 177,500
2026/02/25 567 582 563 574 180,200
2026/02/24 563 574 553 570 208,700
2026/02/20 592 592 563 563 201,100
2026/02/19 590 595 581 592 162,500
2026/02/18 589 595 578 590 220,300
2026/02/17 556 584 552 583 489,800
2026/02/16 551 557 538 554 520,300
2026/02/13 557 560 543 544 140,700
2026/02/12 555 559 550 557 140,800
2026/02/10 549 556 545 553 119,300
2026/02/09 550 552 538 547 166,000
2026/02/06 524 535 522 534 118,900
2026/02/05 534 535 530 531 69,600
2026/02/04 515 531 515 529 142,700
2026/02/03 510 517 506 516 110,200
2026/02/02 512 520 502 505 138,500
2026/01/30 505 513 505 513 67,800
2026/01/29 503 514 495 509 145,700
2026/01/28 507 514 502 504 134,900
2026/01/27 508 515 506 509 101,100
2026/01/26 520 525 513 513 165,700
2026/01/23 535 543 530 532 94,700
2026/01/22 528 539 528 536 74,200
2026/01/21 520 527 517 523 77,600
2026/01/20 534 541 525 528 102,700
2026/01/19 545 546 535 537 64,800
2026/01/16 534 549 534 548 77,600
2026/01/15 535 541 531 540 75,800
2026/01/14 533 537 530 537 116,900
2026/01/13 535 538 528 534 153,100
2026/01/09 519 524 516 520 115,600
2026/01/08 516 519 511 511 96,100
2026/01/07 526 537 517 518 186,700
2026/01/06 523 536 522 532 253,400
2026/01/05 521 525 512 521 201,000
2025/12/30 509 522 508 514 131,600
2025/12/29 508 510 500 510 82,500
2025/12/26 507 510 503 509 94,500
2025/12/25 511 511 505 507 79,900
2025/12/24 510 519 510 511 104,500
2025/12/23 520 520 506 511 97,100
2025/12/22 517 520 513 517 103,800
2025/12/19 498 512 496 507 117,300
2025/12/18 494 497 492 492 66,800
2025/12/17 491 498 489 498 64,400
2025/12/16 510 513 491 491 128,200
2025/12/15 486 507 486 506 90,100
2025/12/12 486 493 484 491 122,900
2025/12/11 485 490 478 478 293,900
2025/12/10 477 486 476 481 116,800
2025/12/09 474 479 473 474 58,100
2025/12/08 467 476 467 474 63,100
2025/12/05 478 480 467 467 161,900
2025/12/04 476 483 476 480 112,800
2025/12/03 474 477 473 474 62,000
2025/12/02 472 477 470 474 91,100
2025/12/01 487 489 472 472 100,700
2025/11/28 473 486 473 486 143,700
2025/11/27 477 477 473 476 80,000
2025/11/26 465 478 462 478 78,000
2025/11/25 463 464 458 461 61,300
2025/11/21 455 465 455 464 83,700
2025/11/20 465 465 459 462 61,900
2025/11/19 452 459 450 452 87,500
2025/11/18 467 475 454 456 144,600
2025/11/17 482 493 468 471 166,000
2025/11/14 467 473 464 470 147,000
2025/11/13 463 469 463 467 47,100
2025/11/12 458 470 458 463 78,200

このページの先頭へ