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
1997/12/30 210 215 210 215 12,000
1997/12/29 210 215 205 213 19,000
1997/12/26 208 209 200 205 64,000
1997/12/25 196 215 195 205 82,000
1997/12/24 196 201 190 196 67,000
1997/12/22 230 230 200 201 55,000
1997/12/19 235 235 230 231 32,000
1997/12/18 255 257 254 254 12,000
1997/12/17 245 258 240 258 52,000
1997/12/16 242 250 240 240 52,000
1997/12/15 252 252 235 240 45,000
1997/12/12 262 262 252 252 99,000
1997/12/11 258 270 256 270 43,000
1997/12/10 273 273 268 268 31,000
1997/12/09 261 270 260 268 54,000
1997/12/08 276 276 260 261 75,000
1997/12/05 261 266 251 251 384,000
1997/12/04 270 273 260 262 121,000
1997/12/03 280 280 267 267 106,000
1997/12/02 285 286 281 283 48,000
1997/12/01 281 290 281 281 37,000
1997/11/28 280 290 280 280 40,000
1997/11/27 276 280 276 280 40,000
1997/11/26 279 283 275 275 49,000
1997/11/25 279 285 279 280 29,000
1997/11/21 306 306 297 297 70,000
1997/11/20 299 309 298 306 42,000
1997/11/19 307 307 300 301 56,000
1997/11/18 301 310 300 310 23,000
1997/11/17 294 300 293 300 40,000
1997/11/14 286 289 280 280 59,000
1997/11/13 274 280 273 280 43,000
1997/11/12 287 291 277 277 30,000
1997/11/11 275 289 275 288 42,000
1997/11/10 280 287 276 279 73,000
1997/11/07 291 295 280 281 52,000
1997/11/06 299 300 291 296 20,000
1997/11/05 307 307 300 301 78,000
1997/11/04 320 320 300 306 36,000
1997/10/31 304 310 298 310 48,000
1997/10/30 306 306 300 306 50,000
1997/10/29 310 324 308 324 36,000
1997/10/28 290 299 286 299 40,000
1997/10/27 305 310 305 310 24,000
1997/10/24 300 305 298 305 47,000
1997/10/23 304 310 300 305 188,000
1997/10/22 294 301 290 301 176,000
1997/10/21 290 295 290 290 51,000
1997/10/20 290 291 290 290 17,000
1997/10/17 295 295 290 295 28,000
1997/10/16 294 299 294 299 12,000
1997/10/15 289 299 289 290 31,000
1997/10/14 288 288 275 285 51,000
1997/10/13 288 289 288 288 31,000
1997/10/09 291 292 288 288 54,000
1997/10/08 300 301 298 298 57,000
1997/10/07 310 312 300 306 33,000
1997/10/06 301 306 300 306 17,000
1997/10/03 293 300 290 291 51,000
1997/10/02 301 301 290 291 87,000
1997/10/01 310 310 296 299 95,000
1997/09/30 311 316 310 310 85,000
1997/09/29 330 335 307 307 106,000
1997/09/26 358 360 339 340 136,000
1997/09/25 358 362 358 359 76,000
1997/09/24 358 358 355 357 97,000
1997/09/22 363 363 357 357 40,000
1997/09/19 356 359 356 357 55,000
1997/09/18 361 367 355 355 81,000
1997/09/17 378 378 360 360 54,000
1997/09/16 378 390 377 377 305,000
1997/09/12 387 387 370 378 44,000
1997/09/11 377 387 377 387 104,000
1997/09/10 380 380 370 375 42,000
1997/09/09 378 378 375 377 17,000
1997/09/08 378 382 378 378 35,000
1997/09/05 386 386 382 382 43,000
1997/09/04 390 391 386 390 17,000
1997/09/03 376 390 375 390 28,000
1997/09/02 375 382 374 375 42,000
1997/09/01 386 386 378 378 42,000
1997/08/29 390 394 380 390 75,000
1997/08/28 398 398 394 394 115,000
1997/08/27 393 398 388 398 49,000
1997/08/26 388 392 384 384 16,000
1997/08/25 395 396 385 388 145,000
1997/08/22 401 401 385 385 56,000
1997/08/21 386 405 382 405 144,000
1997/08/20 391 392 380 380 21,000
1997/08/19 370 380 370 380 20,000
1997/08/18 365 370 365 366 29,000
1997/08/15 380 380 370 370 15,000
1997/08/14 380 380 366 366 27,000
1997/08/13 368 369 367 369 19,000
1997/08/12 361 380 361 377 219,000
1997/08/11 372 373 365 365 18,000
1997/08/08 360 375 360 373 133,000
1997/08/07 379 380 361 365 42,000
1997/08/06 370 378 360 375 88,000
1997/08/05 366 369 350 350 93,000
1997/08/04 388 388 365 366 64,000
1997/08/01 388 390 382 390 28,000
1997/07/31 420 420 396 398 77,000
1997/07/30 425 425 415 416 13,000
1997/07/29 425 428 415 415 72,000
1997/07/28 415 417 410 410 69,000
1997/07/25 430 433 424 425 20,000
1997/07/24 435 436 432 432 44,000
1997/07/23 441 442 435 435 58,000
1997/07/22 439 446 436 440 96,000
1997/07/18 440 440 432 440 74,000
1997/07/17 441 442 440 440 58,000
1997/07/16 440 445 440 440 61,000
1997/07/15 438 441 432 435 50,000
1997/07/14 436 440 433 440 105,000
1997/07/11 436 437 436 437 73,000
1997/07/10 448 448 438 440 69,000
1997/07/09 450 450 442 448 105,000
1997/07/08 453 454 446 450 129,000
1997/07/07 458 458 453 456 66,000
1997/07/04 470 470 458 458 58,000
1997/07/03 460 475 457 470 81,000
1997/07/02 459 459 455 456 50,000
1997/07/01 463 466 456 456 42,000
1997/06/30 470 470 460 460 132,000
1997/06/27 469 470 460 460 192,000
1997/06/26 456 468 456 463 131,000
1997/06/25 452 465 450 455 99,000
1997/06/24 453 453 443 450 95,000
1997/06/23 466 469 451 451 117,000
1997/06/20 471 472 466 469 178,000
1997/06/19 477 480 471 471 77,000
1997/06/18 482 482 474 477 104,000
1997/06/17 482 488 475 482 471,000
1997/06/16 484 484 475 482 151,000
1997/06/13 490 490 481 489 169,000
1997/06/12 490 495 483 485 378,000
1997/06/11 484 507 484 503 366,000
1997/06/10 490 498 483 489 335,000
1997/06/09 514 514 488 492 506,000
1997/06/06 513 530 503 515 3,596,000
1997/06/05 503 503 503 503 919,000
1997/06/04 424 427 423 423 53,000
1997/06/03 423 426 422 423 54,000
1997/06/02 426 426 422 423 19,000
1997/05/30 425 429 420 425 85,000
1997/05/29 427 429 427 427 50,000
1997/05/28 421 430 421 430 102,000
1997/05/27 424 426 419 419 93,000
1997/05/26 426 426 420 420 60,000
1997/05/23 428 433 425 425 72,000
1997/05/22 430 432 425 427 90,000
1997/05/21 438 438 430 430 111,000
1997/05/20 448 450 438 438 166,000
1997/05/19 444 458 444 449 286,000
1997/05/16 448 451 446 448 97,000
1997/05/15 445 460 444 450 279,000
1997/05/14 447 448 440 445 477,000
1997/05/13 457 457 438 444 573,000
1997/05/12 444 447 435 447 150,000
1997/05/09 433 450 433 447 708,000
1997/05/08 430 430 423 424 123,000
1997/05/07 425 434 422 433 223,000
1997/05/06 430 435 420 422 203,000
1997/05/02 430 430 421 425 68,000
1997/05/01 416 438 414 425 399,000
1997/04/30 415 419 410 414 145,000
1997/04/28 426 426 404 420 90,000
1997/04/25 410 430 410 426 332,000
1997/04/24 410 416 406 413 94,000
1997/04/23 411 413 400 407 216,000
1997/04/22 413 416 408 416 55,000
1997/04/21 418 420 416 419 99,000
1997/04/18 399 424 399 416 280,000
1997/04/17 371 401 371 398 233,000
1997/04/16 360 366 360 363 116,000
1997/04/15 340 355 340 355 141,000
1997/04/14 348 355 337 339 217,000
1997/04/11 355 360 350 355 88,000
1997/04/10 386 386 360 360 120,000
1997/04/09 395 396 387 387 57,000
1997/04/08 401 401 392 392 32,000
1997/04/07 408 408 395 400 62,000
1997/04/04 412 415 408 410 56,000
1997/04/03 395 417 395 407 114,000
1997/04/02 406 406 395 398 29,000
1997/04/01 400 404 395 404 140,000
1997/03/31 410 413 401 401 45,000
1997/03/28 408 413 405 413 88,000
1997/03/27 413 415 408 413 344,000
1997/03/26 403 405 395 402 52,000
1997/03/25 405 407 400 403 127,000
1997/03/24 400 400 385 385 167,000
1997/03/21 410 410 401 405 264,000
1997/03/19 406 408 400 408 212,000
1997/03/18 409 412 400 410 54,000
1997/03/17 402 407 402 403 91,000
1997/03/14 394 405 394 405 103,000
1997/03/13 398 399 395 399 23,000
1997/03/12 408 408 395 398 89,000
1997/03/11 411 415 410 410 59,000
1997/03/10 417 420 413 413 46,000
1997/03/07 415 428 408 426 157,000
1997/03/06 422 423 417 420 190,000
1997/03/05 428 430 419 420 158,000
1997/03/04 426 430 420 430 87,000
1997/03/03 429 430 420 422 113,000
1997/02/28 439 439 425 430 278,000
1997/02/27 424 443 420 440 396,000
1997/02/26 422 435 418 418 599,000
1997/02/25 395 413 388 412 554,000
1997/02/24 391 393 388 390 58,000
1997/02/21 396 396 390 390 128,000
1997/02/20 389 396 389 396 64,000
1997/02/19 391 394 390 394 102,000
1997/02/18 402 405 394 394 215,000
1997/02/17 390 414 386 405 505,000
1997/02/14 362 390 360 380 340,000
1997/02/13 351 370 351 362 176,000
1997/02/12 350 350 345 346 68,000
1997/02/10 350 352 347 352 51,000
1997/02/07 362 363 345 345 133,000
1997/02/06 352 362 350 362 95,000
1997/02/05 359 362 355 355 31,000
1997/02/04 363 364 359 362 40,000
1997/02/03 358 360 356 359 38,000
1997/01/31 360 363 356 358 96,000
1997/01/30 360 360 360 360 42,000
1997/01/29 354 360 354 360 67,000
1997/01/28 350 360 348 359 44,000
1997/01/27 355 360 351 352 64,000
1997/01/24 352 352 345 346 56,000
1997/01/23 354 360 351 355 25,000
1997/01/22 350 360 350 360 57,000
1997/01/21 363 363 346 346 30,000
1997/01/20 373 380 355 364 25,000
1997/01/17 364 373 360 372 76,000
1997/01/16 363 369 361 365 78,000
1997/01/14 345 359 340 353 118,000
1997/01/13 325 345 321 345 109,000
1997/01/10 337 342 316 340 156,000
1997/01/09 351 355 340 340 75,000
1997/01/08 371 371 360 360 81,000
1997/01/07 381 381 370 370 67,000
1997/01/06 381 381 376 381 20,000

このページの先頭へ