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
2010/12/30 222 222 216 218 194,000
2010/12/29 225 226 221 223 322,000
2010/12/28 229 232 222 223 356,000
2010/12/27 231 235 231 231 277,000
2010/12/24 234 237 231 235 310,000
2010/12/22 240 244 235 237 992,000
2010/12/21 228 237 223 236 818,000
2010/12/20 231 231 220 221 480,000
2010/12/17 228 233 226 227 870,000
2010/12/16 209 223 206 220 624,000
2010/12/15 205 210 205 206 475,000
2010/12/14 194 206 194 205 678,000
2010/12/13 180 194 180 192 172,000
2010/12/10 193 193 185 185 207,000
2010/12/09 188 194 188 190 119,000
2010/12/08 186 189 185 187 179,000
2010/12/07 183 185 181 185 169,000
2010/12/06 181 183 181 183 121,000
2010/12/03 179 180 178 178 130,000
2010/12/02 177 178 173 177 97,000
2010/12/01 170 175 170 174 46,000
2010/11/30 176 177 171 171 123,000
2010/11/29 177 177 171 176 56,000
2010/11/26 175 177 174 176 73,000
2010/11/25 175 177 173 175 94,000
2010/11/24 168 175 168 173 56,000
2010/11/22 172 175 172 173 97,000
2010/11/19 173 174 170 170 80,000
2010/11/18 170 173 170 173 66,000
2010/11/17 165 168 165 168 33,000
2010/11/16 172 172 164 167 141,000
2010/11/15 169 172 168 170 53,000
2010/11/12 169 172 168 169 49,000
2010/11/11 174 174 170 172 123,000
2010/11/10 166 174 165 174 197,000
2010/11/09 165 168 165 167 104,000
2010/11/08 168 168 163 167 271,000
2010/11/05 153 159 152 158 257,000
2010/11/04 145 147 145 146 36,000
2010/11/02 147 147 144 144 39,000
2010/11/01 147 147 144 147 45,000
2010/10/29 145 148 145 147 78,000
2010/10/28 150 150 147 147 67,000
2010/10/27 148 149 146 149 54,000
2010/10/26 147 150 147 147 34,000
2010/10/25 152 152 148 148 46,000
2010/10/22 148 150 146 149 43,000
2010/10/21 147 148 145 146 24,000
2010/10/20 150 150 146 147 56,000
2010/10/19 147 151 147 150 50,000
2010/10/18 146 149 146 148 69,000
2010/10/15 145 149 145 147 91,000
2010/10/14 145 148 144 146 165,000
2010/10/13 146 147 145 145 24,000
2010/10/12 151 151 146 147 94,000
2010/10/08 153 155 153 153 54,000
2010/10/07 152 155 152 154 29,000
2010/10/06 152 152 151 152 45,000
2010/10/05 150 154 148 152 81,000
2010/10/04 149 152 149 150 28,000
2010/10/01 154 154 151 151 79,000
2010/09/30 158 158 155 156 68,000
2010/09/29 158 159 156 157 93,000
2010/09/28 158 159 155 159 61,000
2010/09/27 156 157 155 157 32,000
2010/09/24 154 158 153 156 70,000
2010/09/22 156 159 155 157 69,000
2010/09/21 159 159 156 157 50,000
2010/09/17 158 158 155 155 77,000
2010/09/16 158 159 156 158 101,000
2010/09/15 154 158 154 157 139,000
2010/09/14 150 156 150 156 208,000
2010/09/13 150 150 146 150 88,000
2010/09/10 152 152 149 149 77,000
2010/09/09 150 151 149 150 47,000
2010/09/08 148 149 148 149 33,000
2010/09/07 148 150 148 149 60,000
2010/09/06 147 149 145 149 75,000
2010/09/03 145 148 145 147 54,000
2010/09/02 148 148 145 145 77,000
2010/09/01 144 147 144 147 67,000
2010/08/31 149 150 145 146 155,000
2010/08/30 147 150 145 150 105,000
2010/08/27 144 144 142 143 29,000
2010/08/26 143 144 143 144 77,000
2010/08/25 140 143 140 142 51,000
2010/08/24 142 143 140 143 68,000
2010/08/23 143 144 141 143 66,000
2010/08/20 141 144 141 142 79,000
2010/08/19 143 143 140 142 154,000
2010/08/18 144 144 139 142 118,000
2010/08/17 141 142 139 142 62,000
2010/08/16 143 143 140 141 64,000
2010/08/13 146 146 143 144 130,000
2010/08/12 139 148 138 146 424,000
2010/08/11 150 150 138 140 520,000
2010/08/10 157 157 149 150 263,000
2010/08/09 160 160 152 157 371,000
2010/08/06 165 170 158 164 1,196,000
2010/08/05 180 183 174 180 317,000
2010/08/04 177 180 177 179 225,000
2010/08/03 171 180 170 177 306,000
2010/08/02 167 170 167 169 70,000
2010/07/30 166 169 162 168 163,000
2010/07/29 163 167 162 166 160,000
2010/07/28 164 166 162 163 137,000
2010/07/27 161 166 159 163 99,000
2010/07/26 160 165 160 164 141,000
2010/07/23 160 165 158 159 38,000
2010/07/22 160 160 155 155 34,000
2010/07/21 164 164 160 160 44,000
2010/07/20 162 167 162 165 73,000
2010/07/16 168 169 164 166 101,000
2010/07/15 179 179 169 169 220,000
2010/07/14 183 183 177 179 92,000
2010/07/13 182 183 181 181 121,000
2010/07/12 182 187 181 182 531,000
2010/07/09 182 182 179 182 128,000
2010/07/08 184 184 180 181 92,000
2010/07/07 182 183 180 181 150,000
2010/07/06 183 184 180 183 358,000
2010/07/05 169 183 169 182 333,000
2010/07/02 169 173 169 170 77,000
2010/07/01 176 176 168 172 216,000
2010/06/30 179 180 173 180 231,000
2010/06/29 180 184 180 181 205,000
2010/06/28 184 185 178 181 176,000
2010/06/25 185 187 183 184 121,000
2010/06/24 197 197 186 188 400,000
2010/06/23 181 198 180 194 473,000
2010/06/22 186 186 182 183 52,000
2010/06/21 184 187 183 185 94,000
2010/06/18 185 187 183 183 80,000
2010/06/17 184 188 184 185 54,000
2010/06/16 189 189 183 183 110,000
2010/06/15 184 187 182 185 100,000
2010/06/14 187 193 186 186 151,000
2010/06/11 185 186 182 186 152,000
2010/06/10 175 179 171 179 227,000
2010/06/09 183 183 176 178 172,000
2010/06/08 179 183 179 182 44,000
2010/06/07 183 185 180 182 173,000
2010/06/04 189 192 184 189 295,000
2010/06/03 180 192 177 189 402,000
2010/06/02 176 177 173 176 229,000
2010/06/01 183 183 178 180 126,000
2010/05/31 177 185 176 180 290,000
2010/05/28 177 177 172 177 168,000
2010/05/27 164 173 163 171 220,000
2010/05/26 168 170 161 166 188,000
2010/05/25 171 174 165 168 246,000
2010/05/24 175 175 172 174 150,000
2010/05/21 171 176 171 173 354,000
2010/05/20 179 190 177 180 835,000
2010/05/19 173 180 170 180 314,000
2010/05/18 184 184 176 177 570,000
2010/05/17 188 193 179 180 2,021,000
2010/05/14 156 170 156 168 336,000
2010/05/13 153 158 153 155 65,000
2010/05/12 151 156 151 152 65,000
2010/05/11 159 159 150 150 61,000
2010/05/10 151 157 149 156 40,000
2010/05/07 150 155 147 151 106,000
2010/05/06 157 157 155 155 103,000
2010/04/30 162 164 162 162 87,000
2010/04/28 162 162 160 161 80,000
2010/04/27 164 164 162 163 67,000
2010/04/26 159 164 159 164 98,000
2010/04/23 157 159 157 157 40,000
2010/04/22 158 159 157 157 30,000
2010/04/21 155 160 155 158 142,000
2010/04/20 152 156 152 156 73,000
2010/04/19 155 156 153 153 69,000
2010/04/16 164 164 159 160 62,000
2010/04/15 163 165 161 161 51,000
2010/04/14 162 165 160 162 94,000
2010/04/13 165 166 161 161 40,000
2010/04/12 164 166 163 164 69,000
2010/04/09 161 164 161 164 49,000
2010/04/08 165 165 162 162 65,000
2010/04/07 166 167 164 164 54,000
2010/04/06 169 170 164 166 107,000
2010/04/05 165 167 163 167 155,000
2010/04/02 164 164 161 163 95,000
2010/04/01 168 168 160 163 225,000
2010/03/31 155 164 155 163 271,000
2010/03/30 154 156 153 154 59,000
2010/03/29 155 155 152 155 88,000
2010/03/26 150 154 149 154 103,000
2010/03/25 149 150 149 150 68,000
2010/03/24 151 151 150 151 26,000
2010/03/23 153 153 149 149 58,000
2010/03/19 152 154 152 152 111,000
2010/03/18 155 155 151 151 50,000
2010/03/17 155 156 153 154 74,000
2010/03/16 155 157 154 154 248,000
2010/03/15 151 154 150 154 368,000
2010/03/12 147 149 145 149 188,000
2010/03/11 147 147 140 146 108,000
2010/03/10 147 149 145 145 85,000
2010/03/09 145 148 144 146 158,000
2010/03/08 142 144 141 143 135,000
2010/03/05 137 141 137 141 123,000
2010/03/04 139 140 138 138 41,000
2010/03/03 140 141 139 141 59,000
2010/03/02 141 141 138 141 26,000
2010/03/01 141 142 140 142 28,000
2010/02/26 138 140 138 139 42,000
2010/02/25 141 142 140 141 64,000
2010/02/24 143 143 140 140 14,000
2010/02/23 144 144 140 143 47,000
2010/02/22 139 143 139 143 72,000
2010/02/19 141 143 138 139 47,000
2010/02/18 144 144 141 141 58,000
2010/02/17 144 144 141 143 89,000
2010/02/16 147 147 141 142 131,000
2010/02/15 149 150 144 145 357,000
2010/02/12 150 160 147 158 235,000
2010/02/10 149 150 148 148 29,000
2010/02/09 146 150 146 150 114,000
2010/02/08 160 160 145 150 160,000
2010/02/05 145 157 143 156 252,000
2010/02/04 155 155 149 150 77,000
2010/02/03 147 154 147 151 158,000
2010/02/02 150 150 146 146 138,000
2010/02/01 154 154 150 151 156,000
2010/01/29 151 154 148 154 324,000
2010/01/28 143 152 142 152 165,000
2010/01/27 143 143 141 142 35,000
2010/01/26 149 150 143 143 72,000
2010/01/25 146 148 142 146 56,000
2010/01/22 148 150 146 150 54,000
2010/01/21 151 155 150 153 60,000
2010/01/20 152 153 150 151 28,000
2010/01/19 151 152 151 152 19,000
2010/01/18 153 153 150 151 18,000
2010/01/15 156 156 152 152 60,000
2010/01/14 151 156 151 155 55,000
2010/01/13 154 154 151 152 61,000
2010/01/12 150 152 149 152 54,000
2010/01/08 144 148 144 148 42,000
2010/01/07 147 147 144 144 26,000
2010/01/06 148 148 145 146 47,000
2010/01/05 147 149 144 145 26,000
2010/01/04 145 146 144 146 13,000

このページの先頭へ