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
1999/12/30 198 200 198 200 15,000
1999/12/29 198 200 197 200 23,000
1999/12/28 198 205 196 200 51,000
1999/12/27 199 202 196 202 55,000
1999/12/24 200 201 196 198 113,000
1999/12/22 215 216 193 202 133,000
1999/12/21 216 224 215 215 178,000
1999/12/20 242 242 215 215 725,000
1999/12/17 200 203 192 192 136,000
1999/12/16 205 206 200 203 57,000
1999/12/15 206 210 205 205 47,000
1999/12/14 210 210 204 206 101,000
1999/12/13 216 219 214 215 56,000
1999/12/10 225 225 216 216 116,000
1999/12/09 220 223 215 215 88,000
1999/12/08 220 229 220 225 128,000
1999/12/07 231 232 218 220 102,000
1999/12/06 243 243 230 230 101,000
1999/12/03 227 228 223 228 145,000
1999/12/02 227 230 217 217 246,000
1999/12/01 242 245 228 228 285,000
1999/11/30 257 268 241 242 1,174,000
1999/11/29 220 255 217 252 1,181,000
1999/11/26 220 225 216 216 154,000
1999/11/25 222 230 218 219 266,000
1999/11/24 198 235 198 225 500,000
1999/11/22 210 210 198 198 26,000
1999/11/19 204 209 195 201 90,000
1999/11/18 200 208 200 202 37,000
1999/11/17 196 205 196 197 30,000
1999/11/16 185 195 185 195 62,000
1999/11/15 196 200 188 194 86,000
1999/11/12 195 200 195 200 72,000
1999/11/11 201 206 195 195 263,000
1999/11/10 216 216 201 207 150,000
1999/11/09 225 234 224 225 161,000
1999/11/08 229 235 226 227 455,000
1999/11/05 215 219 209 219 199,000
1999/11/04 211 223 211 220 255,000
1999/11/02 206 209 204 204 27,000
1999/11/01 202 214 202 206 51,000
1999/10/29 205 214 205 214 88,000
1999/10/28 203 215 195 204 163,000
1999/10/27 200 202 193 202 69,000
1999/10/26 211 211 190 191 103,000
1999/10/25 205 213 205 213 91,000
1999/10/22 203 216 203 208 367,000
1999/10/21 194 238 194 233 763,000
1999/10/20 199 200 192 193 188,000
1999/10/19 197 200 192 200 127,000
1999/10/18 200 200 197 197 64,000
1999/10/15 205 211 200 201 70,000
1999/10/14 215 215 211 211 184,000
1999/10/13 210 215 203 212 80,000
1999/10/12 213 215 211 213 66,000
1999/10/08 215 218 212 213 60,000
1999/10/07 214 215 211 215 42,000
1999/10/06 210 211 209 210 39,000
1999/10/05 211 214 211 211 61,000
1999/10/04 215 216 211 215 15,000
1999/10/01 216 219 211 211 49,000
1999/09/30 214 220 204 210 83,000
1999/09/29 205 208 202 206 94,000
1999/09/28 220 223 210 211 30,000
1999/09/27 226 226 210 215 80,000
1999/09/24 229 229 210 226 76,000
1999/09/22 224 230 217 230 132,000
1999/09/21 225 239 214 234 218,000
1999/09/20 225 230 215 225 53,000
1999/09/17 205 226 201 218 103,000
1999/09/16 205 205 199 205 84,000
1999/09/14 210 210 206 207 148,000
1999/09/13 212 212 206 212 75,000
1999/09/10 218 218 211 212 200,000
1999/09/09 220 220 215 219 84,000
1999/09/08 234 234 225 225 41,000
1999/09/07 230 235 227 227 40,000
1999/09/06 235 235 230 230 46,000
1999/09/03 238 238 227 227 54,000
1999/09/02 240 240 235 235 71,000
1999/09/01 231 239 231 237 60,000
1999/08/31 234 234 230 230 22,000
1999/08/30 228 232 228 230 43,000
1999/08/27 225 236 225 232 58,000
1999/08/26 233 233 226 226 64,000
1999/08/25 237 238 225 228 73,000
1999/08/24 237 245 237 237 59,000
1999/08/23 243 245 233 241 91,000
1999/08/20 230 243 230 243 54,000
1999/08/19 230 231 230 231 79,000
1999/08/18 244 244 231 231 57,000
1999/08/17 247 248 240 240 48,000
1999/08/16 235 245 235 245 41,000
1999/08/13 233 235 232 233 16,000
1999/08/12 232 236 232 233 16,000
1999/08/11 233 239 231 239 32,000
1999/08/10 232 239 232 239 15,000
1999/08/09 230 244 230 231 55,000
1999/08/06 230 237 230 233 54,000
1999/08/05 250 250 235 235 114,000
1999/08/04 248 250 244 247 77,000
1999/08/03 251 258 244 250 136,000
1999/08/02 241 256 241 251 176,000
1999/07/30 244 244 242 242 48,000
1999/07/29 245 249 243 244 69,000
1999/07/28 245 245 240 241 122,000
1999/07/27 245 245 240 241 103,000
1999/07/26 243 250 242 246 104,000
1999/07/23 241 246 227 240 128,000
1999/07/22 260 260 246 248 159,000
1999/07/21 254 264 252 258 362,000
1999/07/19 243 259 243 254 516,000
1999/07/16 236 238 235 236 95,000
1999/07/15 243 243 236 236 80,000
1999/07/14 237 244 235 241 143,000
1999/07/13 240 240 237 237 93,000
1999/07/12 235 241 232 239 97,000
1999/07/09 237 240 232 235 105,000
1999/07/08 245 245 237 237 70,000
1999/07/07 235 245 230 245 140,000
1999/07/06 240 240 235 236 55,000
1999/07/05 242 245 238 238 149,000
1999/07/02 245 245 235 240 127,000
1999/07/01 241 243 235 235 50,000
1999/06/30 245 245 236 238 109,000
1999/06/29 239 240 235 236 95,000
1999/06/28 226 240 226 239 63,000
1999/06/25 225 229 225 225 59,000
1999/06/24 235 235 224 224 105,000
1999/06/23 237 241 235 235 147,000
1999/06/22 246 247 237 237 156,000
1999/06/21 245 248 240 244 253,000
1999/06/18 242 245 241 241 382,000
1999/06/17 242 248 237 239 770,000
1999/06/16 237 242 235 236 444,000
1999/06/15 234 239 230 237 493,000
1999/06/14 225 235 225 228 253,000
1999/06/11 229 230 222 222 208,000
1999/06/10 227 227 218 222 122,000
1999/06/09 230 230 215 222 445,000
1999/06/08 210 243 210 237 1,502,000
1999/06/07 200 204 200 203 28,000
1999/06/04 200 203 199 203 47,000
1999/06/03 203 204 199 200 46,000
1999/06/02 204 204 202 203 23,000
1999/06/01 197 204 197 204 66,000
1999/05/31 194 198 194 198 34,000
1999/05/28 195 199 191 194 35,000
1999/05/27 195 200 194 200 116,000
1999/05/26 194 195 191 191 105,000
1999/05/25 202 202 195 196 49,000
1999/05/24 200 205 200 201 107,000
1999/05/21 203 203 201 201 45,000
1999/05/20 208 210 203 207 72,000
1999/05/19 215 220 202 208 168,000
1999/05/18 210 210 205 210 102,000
1999/05/17 210 212 202 210 201,000
1999/05/14 212 214 207 207 61,000
1999/05/13 220 220 210 219 213,000
1999/05/12 225 225 216 221 675,000
1999/05/11 197 240 190 240 1,188,000
1999/05/10 184 196 183 196 125,000
1999/05/07 192 192 184 184 42,000
1999/05/06 185 190 182 190 56,000
1999/04/30 182 182 179 180 203,000
1999/04/28 184 184 180 180 46,000
1999/04/27 190 190 183 185 42,000
1999/04/26 185 185 181 185 34,000
1999/04/23 183 185 180 185 31,000
1999/04/22 185 187 183 183 29,000
1999/04/21 185 188 183 188 50,000
1999/04/20 197 197 185 187 56,000
1999/04/19 191 198 183 198 149,000
1999/04/16 190 193 189 189 112,000
1999/04/15 188 196 185 190 195,000
1999/04/14 183 185 182 182 38,000
1999/04/13 180 186 180 184 89,000
1999/04/12 188 188 180 180 83,000
1999/04/09 185 190 184 186 127,000
1999/04/08 180 189 180 186 131,000
1999/04/07 175 180 174 180 149,000
1999/04/06 171 173 168 173 58,000
1999/04/05 165 177 165 170 86,000
1999/04/02 182 182 170 175 87,000
1999/04/01 170 170 165 168 141,000
1999/03/31 170 175 170 171 31,000
1999/03/30 172 172 170 170 48,000
1999/03/29 175 180 172 178 46,000
1999/03/26 175 178 175 175 33,000
1999/03/25 175 176 170 174 44,000
1999/03/24 173 183 171 176 84,000
1999/03/23 181 183 172 172 119,000
1999/03/19 194 194 180 180 57,000
1999/03/18 194 195 185 185 344,000
1999/03/17 198 199 190 193 411,000
1999/03/16 167 183 167 183 219,000
1999/03/15 167 167 165 166 102,000
1999/03/12 167 167 162 163 91,000
1999/03/11 165 167 164 166 55,000
1999/03/10 163 167 163 167 47,000
1999/03/09 161 165 159 165 58,000
1999/03/08 169 169 160 163 80,000
1999/03/05 163 168 161 168 63,000
1999/03/04 165 166 160 162 77,000
1999/03/03 161 164 159 160 55,000
1999/03/02 165 165 161 165 30,000
1999/03/01 169 169 165 165 48,000
1999/02/26 165 168 163 166 43,000
1999/02/25 165 169 161 162 37,000
1999/02/24 162 166 161 166 35,000
1999/02/23 168 168 160 161 35,000
1999/02/22 162 170 161 169 63,000
1999/02/19 161 167 160 167 20,000
1999/02/18 161 161 157 161 23,000
1999/02/17 162 163 162 163 7,000
1999/02/16 162 166 160 166 27,000
1999/02/15 161 162 160 162 27,000
1999/02/12 163 164 160 160 44,000
1999/02/10 165 165 160 164 54,000
1999/02/09 165 169 165 165 31,000
1999/02/08 168 168 165 168 12,000
1999/02/05 165 170 165 169 27,000
1999/02/04 165 170 163 170 43,000
1999/02/03 166 171 165 170 41,000
1999/02/02 170 170 166 166 27,000
1999/02/01 175 175 166 166 50,000
1999/01/29 165 175 165 168 32,000
1999/01/28 172 176 170 172 36,000
1999/01/27 175 176 171 174 67,000
1999/01/26 176 176 169 170 104,000
1999/01/25 170 176 170 170 30,000
1999/01/22 170 173 165 170 54,000
1999/01/21 174 174 163 165 23,000
1999/01/20 165 175 163 175 67,000
1999/01/19 166 167 165 165 40,000
1999/01/18 167 172 161 167 37,000
1999/01/14 160 165 156 160 82,000
1999/01/13 160 164 160 163 44,000
1999/01/12 162 163 160 160 147,000
1999/01/11 166 170 162 170 27,000
1999/01/08 166 169 161 166 42,000
1999/01/07 175 175 165 173 63,000
1999/01/06 170 175 169 175 36,000
1999/01/05 179 179 170 170 42,000
1999/01/04 183 183 174 178 25,000

このページの先頭へ