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
2004/12/30 250 251 249 251 56,000
2004/12/29 252 253 248 249 204,000
2004/12/28 254 254 249 250 120,000
2004/12/27 256 256 252 253 203,000
2004/12/24 254 256 253 254 251,000
2004/12/22 246 258 246 251 453,000
2004/12/21 242 243 240 241 87,000
2004/12/20 241 243 240 241 99,000
2004/12/17 237 240 236 240 264,000
2004/12/16 239 239 233 234 129,000
2004/12/15 240 240 238 238 75,000
2004/12/14 239 242 238 240 80,000
2004/12/13 237 239 237 238 76,000
2004/12/10 238 242 237 237 165,000
2004/12/09 243 243 238 238 51,000
2004/12/08 243 243 241 243 68,000
2004/12/07 241 243 239 240 166,000
2004/12/06 240 242 239 241 78,000
2004/12/03 243 244 239 239 74,000
2004/12/02 242 242 240 242 122,000
2004/12/01 240 243 239 242 113,000
2004/11/30 243 243 240 242 69,000
2004/11/29 236 240 235 239 141,000
2004/11/26 238 239 236 237 62,000
2004/11/25 240 241 238 239 131,000
2004/11/24 243 244 242 242 58,000
2004/11/22 249 250 241 242 127,000
2004/11/19 253 254 249 252 382,000
2004/11/18 255 255 251 252 200,000
2004/11/17 255 255 250 250 267,000
2004/11/16 251 252 250 250 57,000
2004/11/15 251 252 250 252 60,000
2004/11/12 253 253 249 250 59,000
2004/11/11 252 253 251 252 44,000
2004/11/10 253 253 250 251 29,000
2004/11/09 254 254 251 252 32,000
2004/11/08 255 255 251 251 44,000
2004/11/05 250 253 248 251 82,000
2004/11/04 248 249 246 246 64,000
2004/11/02 247 247 243 244 124,000
2004/11/01 246 246 243 244 74,000
2004/10/29 248 248 243 243 75,000
2004/10/28 249 249 245 247 113,000
2004/10/27 249 249 247 248 42,000
2004/10/26 247 252 247 248 38,000
2004/10/25 253 253 247 249 101,000
2004/10/22 251 255 247 254 182,000
2004/10/21 250 251 247 247 78,000
2004/10/20 251 251 246 249 121,000
2004/10/19 251 252 249 252 128,000
2004/10/18 253 253 250 251 75,000
2004/10/15 251 253 248 250 102,000
2004/10/14 257 257 251 251 104,000
2004/10/13 260 260 254 257 151,000
2004/10/12 264 264 260 260 133,000
2004/10/08 262 265 261 264 109,000
2004/10/07 267 267 260 265 194,000
2004/10/06 258 270 256 266 290,000
2004/10/05 260 261 254 256 368,000
2004/10/04 255 260 255 257 174,000
2004/10/01 259 259 255 255 92,000
2004/09/30 257 259 256 256 68,000
2004/09/29 260 260 256 257 67,000
2004/09/28 263 263 258 259 70,000
2004/09/27 265 268 262 263 16,000
2004/09/24 268 269 265 267 71,000
2004/09/22 268 271 268 269 78,000
2004/09/21 267 270 266 267 51,000
2004/09/17 271 271 263 263 322,000
2004/09/16 273 273 269 270 98,000
2004/09/15 277 277 274 274 42,000
2004/09/14 276 277 274 275 36,000
2004/09/13 274 275 272 273 47,000
2004/09/10 273 274 272 272 148,000
2004/09/09 277 280 272 273 47,000
2004/09/08 280 280 277 280 90,000
2004/09/07 275 278 273 278 76,000
2004/09/06 270 274 268 274 89,000
2004/09/03 275 275 269 271 143,000
2004/09/02 274 274 272 272 71,000
2004/09/01 273 275 273 275 49,000
2004/08/31 275 277 271 275 25,000
2004/08/30 274 275 273 275 32,000
2004/08/27 279 279 273 275 90,000
2004/08/26 280 280 276 276 40,000
2004/08/25 273 279 271 277 53,000
2004/08/24 273 273 271 272 20,000
2004/08/23 272 273 271 271 32,000
2004/08/20 273 274 270 271 34,000
2004/08/19 273 273 270 271 56,000
2004/08/18 270 273 268 273 41,000
2004/08/17 268 270 267 269 85,000
2004/08/16 270 272 267 268 56,000
2004/08/13 276 276 270 272 47,000
2004/08/12 279 279 275 277 34,000
2004/08/11 278 279 274 279 25,000
2004/08/10 273 274 272 273 52,000
2004/08/09 273 275 270 274 55,000
2004/08/06 278 279 275 278 46,000
2004/08/05 281 282 279 280 67,000
2004/08/04 280 280 275 279 89,000
2004/08/03 288 288 279 280 72,000
2004/08/02 288 291 278 280 69,000
2004/07/30 282 285 276 285 91,000
2004/07/29 276 276 274 274 51,000
2004/07/28 277 280 272 277 46,000
2004/07/27 278 278 270 271 59,000
2004/07/26 276 280 275 277 55,000
2004/07/23 284 284 276 279 78,000
2004/07/22 284 285 283 283 28,000
2004/07/21 284 286 283 286 48,000
2004/07/20 284 286 282 282 30,000
2004/07/16 285 289 283 289 54,000
2004/07/15 292 293 285 290 150,000
2004/07/14 296 297 292 292 64,000
2004/07/13 301 301 292 297 58,000
2004/07/12 300 304 295 297 84,000
2004/07/09 285 295 285 295 106,000
2004/07/08 293 297 288 290 164,000
2004/07/07 297 298 291 297 189,000
2004/07/06 301 306 297 301 120,000
2004/07/05 312 312 306 306 173,000
2004/07/02 313 313 309 309 224,000
2004/07/01 312 314 308 313 305,000
2004/06/30 315 318 310 311 311,000
2004/06/29 304 315 301 314 435,000
2004/06/28 297 306 297 306 539,000
2004/06/25 302 302 298 298 116,000
2004/06/24 302 302 299 301 87,000
2004/06/23 305 305 300 300 142,000
2004/06/22 299 303 296 301 346,000
2004/06/21 302 303 299 300 164,000
2004/06/18 303 305 299 301 235,000
2004/06/17 300 304 297 300 302,000
2004/06/16 305 306 295 300 668,000
2004/06/15 305 307 302 304 295,000
2004/06/14 300 309 297 301 432,000
2004/06/11 289 298 287 297 495,000
2004/06/10 284 287 284 287 118,000
2004/06/09 287 287 281 283 104,000
2004/06/08 286 289 285 287 145,000
2004/06/07 280 288 280 286 170,000
2004/06/04 282 286 273 280 130,000
2004/06/03 285 291 278 281 276,000
2004/06/02 292 293 284 285 411,000
2004/06/01 274 292 272 287 844,000
2004/05/31 270 270 261 261 46,000
2004/05/28 259 265 259 265 69,000
2004/05/27 260 267 256 259 109,000
2004/05/26 255 264 255 262 101,000
2004/05/25 259 259 250 254 29,000
2004/05/24 267 268 259 259 65,000
2004/05/21 255 262 246 262 110,000
2004/05/20 259 266 254 260 56,000
2004/05/19 248 259 248 259 79,000
2004/05/18 251 256 247 251 87,000
2004/05/17 266 266 245 246 140,000
2004/05/14 261 265 261 261 78,000
2004/05/13 267 271 263 263 95,000
2004/05/12 279 279 260 263 93,000
2004/05/11 250 270 248 259 179,000
2004/05/10 271 273 260 261 283,000
2004/05/07 281 290 281 284 130,000
2004/05/06 295 295 286 288 170,000
2004/04/30 299 299 288 297 249,000
2004/04/28 302 303 300 300 188,000
2004/04/27 305 306 302 304 170,000
2004/04/26 303 305 299 302 185,000
2004/04/23 308 309 301 304 352,000
2004/04/22 295 304 294 299 482,000
2004/04/21 290 297 289 297 243,000
2004/04/20 286 290 284 289 195,000
2004/04/19 288 289 283 285 213,000
2004/04/16 282 289 282 287 199,000
2004/04/15 294 296 285 285 371,000
2004/04/14 291 294 290 294 229,000
2004/04/13 288 291 288 291 229,000
2004/04/12 284 289 284 286 141,000
2004/04/09 292 295 286 286 644,000
2004/04/08 287 294 287 290 392,000
2004/04/07 286 292 284 284 454,000
2004/04/06 277 284 276 284 405,000
2004/04/05 275 276 274 274 177,000
2004/04/02 273 275 272 272 159,000
2004/04/01 273 277 273 273 329,000
2004/03/31 266 278 266 270 518,000
2004/03/30 259 271 259 267 783,000
2004/03/29 253 258 253 257 140,000
2004/03/26 252 252 249 252 164,000
2004/03/25 256 256 252 253 153,000
2004/03/24 247 253 247 250 129,000
2004/03/23 246 246 245 245 63,000
2004/03/22 246 247 245 246 100,000
2004/03/19 247 247 245 245 139,000
2004/03/18 250 250 247 247 200,000
2004/03/17 248 248 246 248 209,000
2004/03/16 245 246 245 246 90,000
2004/03/15 245 246 244 244 125,000
2004/03/12 244 246 243 243 169,000
2004/03/11 246 247 245 246 88,000
2004/03/10 247 247 245 245 121,000
2004/03/09 248 249 247 247 135,000
2004/03/08 246 247 245 246 180,000
2004/03/05 247 248 243 244 97,000
2004/03/04 245 247 244 247 98,000
2004/03/03 244 246 243 245 57,000
2004/03/02 246 246 244 246 66,000
2004/03/01 244 248 244 246 93,000
2004/02/27 241 243 239 243 113,000
2004/02/26 240 240 239 240 56,000
2004/02/25 242 242 241 241 39,000
2004/02/24 242 242 240 240 50,000
2004/02/23 240 241 240 241 50,000
2004/02/20 239 242 239 239 115,000
2004/02/19 240 240 239 239 68,000
2004/02/18 242 242 239 240 52,000
2004/02/17 241 242 241 241 28,000
2004/02/16 243 243 239 240 140,000
2004/02/13 239 242 239 240 143,000
2004/02/12 238 238 237 237 47,000
2004/02/10 237 238 237 238 26,000
2004/02/09 238 238 237 237 47,000
2004/02/06 239 239 237 237 41,000
2004/02/05 239 239 237 239 60,000
2004/02/04 242 243 240 240 49,000
2004/02/03 244 244 239 241 121,000
2004/02/02 240 245 239 244 139,000
2004/01/30 237 240 236 238 158,000
2004/01/29 238 238 236 236 78,000
2004/01/28 236 238 235 236 108,000
2004/01/27 239 242 236 236 188,000
2004/01/26 233 236 233 235 142,000
2004/01/23 231 233 230 231 174,000
2004/01/22 231 234 231 232 57,000
2004/01/21 231 232 230 230 40,000
2004/01/20 231 233 230 230 61,000
2004/01/19 230 230 228 229 56,000
2004/01/16 231 231 228 229 79,000
2004/01/15 232 232 229 229 75,000
2004/01/14 232 232 230 230 49,000
2004/01/13 233 233 231 231 67,000
2004/01/09 228 236 228 230 148,000
2004/01/08 224 229 224 227 111,000
2004/01/07 224 225 221 224 137,000
2004/01/06 224 224 221 221 74,000
2004/01/05 220 222 220 221 31,000

このページの先頭へ