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
1990/12/28 531 537 531 531 7,000
1990/12/27 518 531 509 531 65,000
1990/12/25 551 552 526 526 19,000
1990/12/21 580 580 550 561 35,000
1990/12/20 609 610 580 581 27,000
1990/12/19 629 636 610 610 98,000
1990/12/18 582 609 580 609 90,000
1990/12/17 578 582 570 580 23,000
1990/12/14 580 581 575 580 40,000
1990/12/13 571 590 571 590 6,000
1990/12/12 570 581 565 570 17,000
1990/12/11 546 560 545 560 15,000
1990/12/10 557 558 540 545 45,000
1990/12/07 505 525 505 525 42,000
1990/12/06 510 515 510 510 21,000
1990/12/05 510 511 500 500 42,000
1990/12/04 560 560 510 510 31,000
1990/12/03 550 550 550 550 4,000
1990/11/30 500 501 500 501 20,000
1990/11/29 550 550 520 521 14,000
1990/11/28 550 550 550 550 12,000
1990/11/27 580 580 555 555 19,000
1990/11/26 585 585 560 581 29,000
1990/11/22 552 580 550 580 20,000
1990/11/21 585 585 550 550 25,000
1990/11/20 581 585 570 585 35,000
1990/11/19 600 600 580 581 35,000
1990/11/16 610 610 580 580 25,000
1990/11/15 610 615 600 600 48,000
1990/11/14 620 620 600 600 51,000
1990/11/13 620 620 601 620 153,000
1990/11/09 635 635 580 591 52,000
1990/11/08 650 650 610 640 40,000
1990/11/07 669 670 650 650 54,000
1990/11/06 699 699 675 675 55,000
1990/11/05 706 706 686 686 87,000
1990/11/02 710 710 680 680 89,000
1990/11/01 720 720 690 692 197,000
1990/10/31 750 769 710 710 750,000
1990/10/30 680 749 670 745 750,000
1990/10/29 635 650 622 650 72,000
1990/10/26 645 645 629 630 94,000
1990/10/25 610 647 606 647 248,000
1990/10/24 600 625 600 603 135,000
1990/10/23 585 605 583 595 171,000
1990/10/22 560 584 560 583 45,000
1990/10/19 549 568 541 550 42,000
1990/10/18 532 532 520 531 33,000
1990/10/17 528 528 512 527 41,000
1990/10/16 518 521 515 520 52,000
1990/10/15 510 520 508 508 32,000
1990/10/12 516 516 501 505 23,000
1990/10/11 525 525 513 515 12,000
1990/10/09 532 550 525 525 102,000
1990/10/08 530 532 522 522 27,000
1990/10/05 505 530 505 520 22,000
1990/10/04 529 529 510 510 11,000
1990/10/03 505 521 505 510 33,000
1990/10/02 492 501 492 495 42,000
1990/09/28 530 531 529 530 35,000
1990/09/26 567 568 560 565 19,000
1990/09/25 568 571 568 568 26,000
1990/09/21 551 580 550 560 35,000
1990/09/20 570 570 545 551 55,000
1990/09/19 566 590 566 580 52,000
1990/09/18 566 576 566 566 36,000
1990/09/17 617 617 616 616 22,000
1990/09/14 624 625 610 610 43,000
1990/09/13 638 640 625 625 67,000
1990/09/12 601 637 601 630 77,000
1990/09/11 630 630 620 620 21,000
1990/09/10 635 650 631 631 29,000
1990/09/07 635 635 618 618 41,000
1990/09/06 650 651 640 640 36,000
1990/09/05 669 669 639 640 39,000
1990/09/04 662 672 661 661 20,000
1990/09/03 666 687 665 672 20,000
1990/08/31 635 650 630 650 33,000
1990/08/30 591 625 588 625 25,000
1990/08/29 581 610 581 601 40,000
1990/08/28 600 614 590 590 37,000
1990/08/27 571 581 571 575 27,000
1990/08/24 570 576 570 570 40,000
1990/08/23 601 611 570 570 39,000
1990/08/22 656 656 600 613 58,000
1990/08/21 675 680 656 656 41,000
1990/08/20 660 668 660 662 28,000
1990/08/17 688 690 688 690 26,000
1990/08/16 730 730 730 730 19,000
1990/08/15 725 730 725 730 25,000
1990/08/14 750 750 725 748 75,000
1990/08/13 800 800 780 780 19,000
1990/08/10 797 799 797 799 34,000
1990/08/09 764 810 763 810 124,000
1990/08/08 779 779 769 770 40,000
1990/08/07 780 789 774 780 138,000
1990/08/06 777 800 767 800 77,000
1990/08/03 791 791 781 781 37,000
1990/08/02 810 810 780 790 36,000
1990/08/01 835 835 814 815 43,000
1990/07/31 830 830 814 823 25,000
1990/07/30 804 829 804 815 55,000
1990/07/27 829 829 794 794 34,000
1990/07/26 829 830 825 825 42,000
1990/07/25 829 830 829 829 119,000
1990/07/24 829 830 829 829 53,000
1990/07/23 856 860 850 850 46,000
1990/07/20 865 865 856 860 122,000
1990/07/19 840 868 840 855 145,000
1990/07/18 841 842 830 842 56,000
1990/07/17 827 842 827 841 43,000
1990/07/16 850 850 830 841 65,000
1990/07/13 859 865 851 851 64,000
1990/07/12 853 860 850 860 79,000
1990/07/11 846 846 835 836 37,000
1990/07/10 846 847 836 836 70,000
1990/07/09 870 870 846 846 25,000
1990/07/06 851 860 847 860 89,000
1990/07/05 849 852 844 851 184,000
1990/07/04 849 857 848 855 100,000
1990/07/03 830 845 820 845 189,000
1990/07/02 830 830 810 830 37,000
1990/06/29 835 835 820 826 136,000
1990/06/28 812 830 800 825 170,000
1990/06/27 811 815 800 802 94,000
1990/06/26 782 802 781 801 111,000
1990/06/25 784 789 770 780 63,000
1990/06/22 805 810 780 804 77,000
1990/06/21 820 826 814 820 387,000
1990/06/20 772 800 772 800 153,000
1990/06/19 755 784 755 782 101,000
1990/06/18 775 780 775 775 58,000
1990/06/15 785 798 785 785 46,000
1990/06/14 782 785 780 785 39,000
1990/06/13 789 789 782 782 69,000
1990/06/12 790 790 777 789 145,000
1990/06/11 773 791 773 791 49,000
1990/06/08 773 793 770 793 35,000
1990/06/07 772 779 770 770 46,000
1990/06/06 786 796 780 780 61,000
1990/06/05 797 800 796 796 82,000
1990/06/04 800 800 795 797 87,000
1990/06/01 805 807 790 795 177,000
1990/05/31 800 814 799 803 216,000
1990/05/30 753 800 751 800 80,000
1990/05/29 761 770 752 755 93,000
1990/05/28 770 770 761 761 62,000
1990/05/25 760 760 750 750 65,000
1990/05/24 760 770 755 760 55,000
1990/05/23 760 770 760 760 55,000
1990/05/22 760 760 750 750 35,000
1990/05/21 760 770 750 750 77,000
1990/05/18 770 775 755 755 124,000
1990/05/17 785 795 770 780 145,000
1990/05/16 787 800 787 795 104,000
1990/05/15 776 785 770 770 137,000
1990/05/14 781 787 770 771 145,000
1990/05/11 760 760 750 750 80,000
1990/05/10 776 776 756 776 107,000
1990/05/09 716 759 716 759 152,000
1990/05/08 721 721 709 709 126,000
1990/05/07 683 720 683 720 94,000
1990/05/02 681 695 680 685 43,000
1990/05/01 680 685 666 684 18,000
1990/04/27 693 695 680 680 95,000
1990/04/26 666 690 666 683 77,000
1990/04/25 655 666 655 664 103,000
1990/04/24 660 665 650 665 46,000
1990/04/23 685 685 660 660 42,000
1990/04/20 679 690 666 685 100,000
1990/04/19 620 664 620 664 77,000
1990/04/18 610 629 610 615 41,000
1990/04/17 623 623 600 600 49,000
1990/04/16 639 639 620 624 87,000
1990/04/13 645 650 640 640 53,000
1990/04/12 655 675 650 650 86,000
1990/04/11 650 655 645 649 157,000
1990/04/10 639 670 638 639 142,000
1990/04/06 599 620 585 610 162,000
1990/04/03 680 680 680 680 39,000
1990/03/30 779 781 775 775 31,000
1990/03/29 799 803 779 779 42,000
1990/03/28 797 800 780 780 69,000
1990/03/26 689 740 689 740 113,000
1990/03/23 710 710 689 690 74,000
1990/03/20 800 810 780 780 55,000
1990/03/19 811 814 795 800 57,000
1990/03/16 810 815 810 811 45,000
1990/03/15 801 810 801 810 20,000
1990/03/14 835 835 810 810 17,000
1990/03/13 850 850 820 840 79,000
1990/03/12 859 860 850 860 42,000
1990/03/09 863 866 859 864 60,000
1990/03/08 861 861 858 861 28,000
1990/03/07 865 865 861 861 51,000
1990/03/06 868 870 862 870 37,000
1990/03/05 874 874 862 868 20,000
1990/03/02 877 877 861 876 115,000
1990/03/01 877 880 877 877 70,000
1990/02/28 860 880 860 880 24,000
1990/02/27 852 867 850 850 54,000
1990/02/26 900 900 850 850 36,000
1990/02/23 913 920 906 906 94,000
1990/02/22 912 930 912 913 40,000
1990/02/21 920 925 912 912 51,000
1990/02/20 925 930 900 930 62,000
1990/02/19 951 951 930 930 32,000
1990/02/16 955 955 944 944 44,000
1990/02/15 953 955 941 955 84,000
1990/02/14 952 958 951 953 73,000
1990/02/13 961 961 950 953 55,000
1990/02/09 948 963 948 963 91,000
1990/02/08 953 960 947 947 70,000
1990/02/07 955 959 940 950 88,000
1990/02/06 943 960 943 960 56,000
1990/02/05 960 965 942 942 46,000
1990/02/02 950 951 950 950 52,000
1990/02/01 960 960 936 960 94,000
1990/01/31 927 970 926 970 99,000
1990/01/30 936 936 925 925 61,000
1990/01/29 935 950 931 940 50,000
1990/01/26 934 940 921 935 61,000
1990/01/25 938 940 925 935 57,000
1990/01/24 950 950 928 928 57,000
1990/01/23 933 945 933 940 27,000
1990/01/22 930 940 930 932 42,000
1990/01/19 938 939 925 928 46,000
1990/01/18 961 961 947 949 60,000
1990/01/17 960 961 960 961 50,000
1990/01/16 970 970 953 960 85,000
1990/01/12 968 978 968 970 84,000
1990/01/11 970 971 965 965 123,000
1990/01/10 980 990 960 960 129,000
1990/01/09 999 1,000 986 989 110,000
1990/01/08 1,010 1,010 997 1,000 63,000
1990/01/05 1,000 1,010 975 977 167,000
1990/01/04 1,010 1,010 1,000 1,010 116,000

このページの先頭へ