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
2017/12/29 1,007 1,029 999 1,003 326,000
2017/12/28 1,018 1,020 995 1,002 188,600
2017/12/27 1,008 1,023 1,006 1,008 210,900
2017/12/26 990 1,018 990 1,007 211,800
2017/12/25 1,000 1,001 985 994 173,000
2017/12/22 1,010 1,013 987 994 266,400
2017/12/21 988 1,019 975 1,009 619,200
2017/12/20 1,014 1,031 982 995 1,072,000
2017/12/19 1,040 1,049 1,020 1,028 326,200
2017/12/18 1,010 1,028 1,000 1,022 570,100
2017/12/15 1,002 1,028 970 995 584,800
2017/12/14 969 1,007 959 1,005 520,400
2017/12/13 1,003 1,007 974 975 399,700
2017/12/12 997 1,014 992 996 472,900
2017/12/11 1,026 1,029 984 1,000 604,300
2017/12/08 1,025 1,037 1,004 1,031 480,800
2017/12/07 1,020 1,052 1,019 1,025 675,600
2017/12/06 1,054 1,055 1,003 1,003 752,600
2017/12/05 1,063 1,089 1,042 1,061 786,000
2017/12/04 1,145 1,148 1,109 1,111 571,500
2017/12/01 1,137 1,227 1,123 1,128 1,262,500
2017/11/30 1,164 1,168 1,052 1,090 1,599,800
2017/11/29 1,119 1,164 1,113 1,163 492,300
2017/11/28 1,089 1,106 1,071 1,106 526,500
2017/11/27 1,101 1,110 1,085 1,099 311,100
2017/11/24 1,094 1,117 1,082 1,100 293,900
2017/11/22 1,091 1,100 1,080 1,098 498,200
2017/11/21 1,094 1,108 1,073 1,082 464,000
2017/11/20 1,086 1,119 1,080 1,109 512,000
2017/11/17 1,111 1,129 1,081 1,108 605,700
2017/11/16 1,021 1,111 1,021 1,101 963,500
2017/11/15 1,053 1,083 1,021 1,038 1,092,900
2017/11/14 980 1,041 980 1,038 856,000
2017/11/13 973 997 969 978 474,000
2017/11/10 996 1,015 961 973 832,800
2017/11/09 1,003 1,033 986 1,016 1,381,100
2017/11/08 920 1,013 918 1,013 3,098,100
2017/11/07 839 866 833 863 432,100
2017/11/06 875 875 850 850 461,900
2017/11/02 889 889 871 871 246,800
2017/11/01 887 888 870 887 250,700
2017/10/31 870 908 870 882 575,500
2017/10/30 865 885 859 874 1,414,200
2017/10/27 868 868 848 857 560,300
2017/10/26 868 887 857 859 576,800
2017/10/25 866 881 848 862 653,600
2017/10/24 883 891 860 862 577,300
2017/10/23 864 887 861 880 564,300
2017/10/20 849 860 839 856 408,900
2017/10/19 850 852 838 850 316,300
2017/10/18 855 858 833 842 382,700
2017/10/17 854 871 847 859 737,200
2017/10/16 834 864 825 851 879,800
2017/10/13 823 836 813 832 590,700
2017/10/12 829 842 815 823 799,400
2017/10/11 802 818 784 812 806,700
2017/10/10 756 803 756 802 1,462,200
2017/10/06 750 765 748 754 467,900
2017/10/05 757 761 741 745 407,300
2017/10/04 758 769 745 758 660,600
2017/10/03 737 749 727 743 398,300
2017/10/02 738 744 724 729 376,600
2017/09/29 726 747 722 738 536,000
2017/09/28 743 752 724 725 596,000
2017/09/27 744 750 727 728 503,000
2017/09/26 720 752 712 751 682,000
2017/09/25 729 734 724 732 246,000
2017/09/22 723 727 710 722 356,000
2017/09/21 737 744 722 725 467,000
2017/09/20 724 733 713 732 308,000
2017/09/19 728 732 716 722 392,000
2017/09/15 723 731 709 713 468,000
2017/09/14 729 754 722 731 784,000
2017/09/13 720 730 710 721 388,000
2017/09/12 702 717 700 712 717,000
2017/09/11 706 712 676 682 683,000
2017/09/08 691 703 685 695 551,000
2017/09/07 695 710 682 684 339,000
2017/09/06 690 697 668 694 689,000
2017/09/05 746 749 702 705 565,000
2017/09/04 779 780 728 747 833,000
2017/09/01 731 774 731 769 851,000
2017/08/31 719 739 719 731 376,000
2017/08/30 728 729 697 711 568,000
2017/08/29 721 735 721 725 149,000
2017/08/28 735 741 728 731 180,000
2017/08/25 739 745 737 739 148,000
2017/08/24 725 743 725 741 232,000
2017/08/23 739 743 726 736 262,000
2017/08/22 711 751 708 739 1,028,000
2017/08/21 739 739 703 707 598,000
2017/08/18 731 744 723 733 287,000
2017/08/17 752 752 735 739 207,000
2017/08/16 750 751 741 744 254,000
2017/08/15 742 775 742 759 762,000
2017/08/14 739 749 731 739 260,000
2017/08/10 746 758 739 743 418,000
2017/08/09 757 757 718 753 1,166,000
2017/08/08 810 811 768 772 932,000
2017/08/07 885 885 806 814 1,432,000
2017/08/04 859 872 840 870 355,000
2017/08/03 866 866 848 853 202,000
2017/08/02 851 867 840 866 224,000
2017/08/01 865 873 841 854 409,000
2017/07/31 885 893 856 865 543,000
2017/07/28 877 906 873 900 462,000
2017/07/27 893 893 876 880 131,000
2017/07/26 873 892 871 887 207,000
2017/07/25 878 878 867 867 96,000
2017/07/24 872 881 866 876 214,000
2017/07/21 876 890 872 877 322,000
2017/07/20 894 894 869 888 453,000
2017/07/19 876 902 876 891 334,000
2017/07/18 874 891 867 873 513,000
2017/07/14 848 888 846 885 485,000
2017/07/13 853 861 848 848 370,000
2017/07/12 883 883 852 852 525,000
2017/07/11 873 890 866 887 254,000
2017/07/10 882 885 872 877 317,000
2017/07/07 875 888 863 885 413,000
2017/07/06 895 897 871 882 609,000
2017/07/05 882 902 877 902 575,000
2017/07/04 919 919 878 882 890,000
2017/07/03 900 918 899 915 447,000
2017/06/30 873 910 872 905 664,000
2017/06/29 865 896 856 883 619,000
2017/06/28 888 895 866 872 470,000
2017/06/27 900 908 884 900 1,040,000
2017/06/26 923 933 879 895 1,597,000
2017/06/23 911 915 875 908 1,212,000
2017/06/22 906 957 899 911 1,726,000
2017/06/21 894 898 854 861 708,000
2017/06/20 847 911 847 886 1,029,000
2017/06/19 823 859 820 851 506,000
2017/06/16 815 828 813 828 456,000
2017/06/15 803 837 792 815 724,000
2017/06/14 820 830 801 811 718,000
2017/06/13 806 834 803 825 878,000
2017/06/12 740 808 737 804 1,286,000
2017/06/09 721 740 721 726 311,000
2017/06/08 717 740 715 730 444,000
2017/06/07 691 728 690 723 357,000
2017/06/06 714 714 688 693 336,000
2017/06/05 710 718 703 714 240,000
2017/06/02 706 717 706 710 342,000
2017/06/01 688 713 685 706 526,000
2017/05/31 669 681 664 679 446,000
2017/05/30 640 661 637 660 230,000
2017/05/29 653 659 640 640 244,000
2017/05/26 645 656 642 653 259,000
2017/05/25 663 663 646 649 218,000
2017/05/24 656 665 646 664 341,000
2017/05/23 648 653 644 651 169,000
2017/05/22 657 657 647 652 143,000
2017/05/19 658 663 641 652 415,000
2017/05/18 659 667 653 654 481,000
2017/05/17 670 679 662 674 724,000
2017/05/16 664 684 661 670 820,000
2017/05/15 613 673 609 670 1,477,000
2017/05/12 612 615 588 593 590,000
2017/05/11 622 628 619 622 201,000
2017/05/10 603 629 603 625 449,000
2017/05/09 608 609 600 605 408,000
2017/05/08 610 620 607 610 393,000
2017/05/02 612 612 598 609 367,000
2017/05/01 590 611 584 606 640,000
2017/04/28 578 582 572 581 388,000
2017/04/27 563 579 556 576 427,000
2017/04/26 565 570 557 564 353,000
2017/04/25 542 561 535 561 436,000
2017/04/24 544 552 533 542 343,000
2017/04/21 541 544 516 540 376,000
2017/04/20 533 555 528 534 795,000
2017/04/19 511 527 511 520 307,000
2017/04/18 510 538 510 519 598,000
2017/04/17 497 505 491 499 387,000
2017/04/14 498 506 494 500 401,000
2017/04/13 481 514 470 506 830,000
2017/04/12 492 492 477 482 250,000
2017/04/11 512 514 491 493 641,000
2017/04/10 513 519 509 514 203,000
2017/04/07 507 519 498 511 443,000
2017/04/06 520 523 494 502 840,000
2017/04/05 530 532 506 523 1,762,000
2017/04/04 545 546 503 527 1,616,000
2017/04/03 557 560 542 547 343,000
2017/03/31 542 566 540 550 499,000
2017/03/30 553 557 538 540 456,000
2017/03/29 563 571 546 553 709,000
2017/03/28 571 576 558 567 404,000
2017/03/27 582 583 557 571 583,000
2017/03/24 597 611 575 586 921,000
2017/03/23 605 609 569 594 721,000
2017/03/22 591 617 588 608 638,000
2017/03/21 590 623 588 606 1,105,000
2017/03/17 582 597 573 596 624,000
2017/03/16 570 595 561 578 1,211,000
2017/03/15 533 564 529 562 1,072,000
2017/03/14 525 525 518 523 168,000
2017/03/13 530 530 519 523 188,000
2017/03/10 537 538 528 530 233,000
2017/03/09 523 533 523 532 177,000
2017/03/08 519 524 516 523 210,000
2017/03/07 536 536 520 523 214,000
2017/03/06 514 535 514 531 422,000
2017/03/03 524 525 512 515 366,000
2017/03/02 539 541 521 524 392,000
2017/03/01 534 536 524 527 268,000
2017/02/28 527 540 524 528 384,000
2017/02/27 526 539 522 523 378,000
2017/02/24 520 539 516 536 485,000
2017/02/23 522 525 518 523 150,000
2017/02/22 526 527 520 522 188,000
2017/02/21 521 533 521 528 388,000
2017/02/20 537 543 518 519 775,000
2017/02/17 550 552 537 540 441,000
2017/02/16 546 564 541 554 910,000
2017/02/15 537 560 525 544 1,660,000
2017/02/14 491 535 486 533 3,209,000
2017/02/13 499 499 499 499 881,000
2017/02/10 410 420 410 419 200,000
2017/02/09 414 415 408 409 221,000
2017/02/08 410 416 410 415 152,000
2017/02/07 411 414 410 412 251,000
2017/02/06 420 420 411 415 271,000
2017/02/03 413 419 409 417 270,000
2017/02/02 428 428 408 409 532,000
2017/02/01 423 423 407 423 637,000
2017/01/31 411 436 411 426 672,000
2017/01/30 415 427 407 416 577,000
2017/01/27 421 421 406 410 408,000
2017/01/26 429 430 416 421 239,000
2017/01/25 419 427 414 423 361,000
2017/01/24 425 429 413 417 480,000
2017/01/23 418 445 410 430 592,000
2017/01/20 408 425 406 421 475,000
2017/01/19 408 413 402 410 294,000
2017/01/18 412 414 398 408 681,000
2017/01/17 424 425 406 410 461,000
2017/01/16 389 429 387 420 1,727,000
2017/01/13 379 407 379 400 890,000
2017/01/12 389 395 387 393 456,000
2017/01/11 380 389 380 389 482,000
2017/01/10 384 384 375 377 474,000
2017/01/06 385 388 379 380 625,000
2017/01/05 386 388 385 386 432,000
2017/01/04 379 387 379 386 757,000

このページの先頭へ