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
2018/12/28 545 564 545 554 563,300
2018/12/27 550 560 538 558 967,100
2018/12/26 505 528 503 512 844,800
2018/12/25 501 501 479 482 927,800
2018/12/21 535 539 512 521 1,096,100
2018/12/20 567 570 538 546 756,100
2018/12/19 564 586 560 581 637,000
2018/12/18 571 590 565 574 612,100
2018/12/17 596 601 576 586 976,800
2018/12/14 628 633 605 606 515,900
2018/12/13 630 644 625 632 542,000
2018/12/12 612 622 607 618 620,400
2018/12/11 627 638 603 611 589,700
2018/12/10 652 655 628 637 565,500
2018/12/07 688 690 664 670 491,700
2018/12/06 719 724 684 688 487,800
2018/12/05 723 735 717 723 395,700
2018/12/04 787 794 744 753 387,200
2018/12/03 756 780 754 774 359,200
2018/11/30 734 748 731 744 262,200
2018/11/29 737 753 735 739 397,300
2018/11/28 733 737 720 723 234,000
2018/11/27 719 728 707 726 300,400
2018/11/26 700 722 696 706 529,000
2018/11/22 713 718 683 696 348,300
2018/11/21 687 709 686 701 260,200
2018/11/20 693 716 689 702 428,000
2018/11/19 689 717 674 713 491,000
2018/11/16 735 737 689 693 780,500
2018/11/15 731 744 728 735 311,900
2018/11/14 727 744 726 736 320,000
2018/11/13 742 748 726 727 700,600
2018/11/12 760 775 750 766 280,500
2018/11/09 770 788 762 769 744,300
2018/11/08 830 834 772 778 1,506,500
2018/11/07 850 901 843 845 1,658,000
2018/11/06 789 810 779 808 448,300
2018/11/05 792 808 777 794 456,600
2018/11/02 795 806 774 799 527,000
2018/11/01 780 803 776 789 457,700
2018/10/31 758 784 758 783 471,000
2018/10/30 690 750 688 744 574,800
2018/10/29 712 744 690 693 729,500
2018/10/26 730 752 705 716 502,300
2018/10/25 732 742 722 724 590,700
2018/10/24 763 776 753 762 513,800
2018/10/23 757 780 754 767 485,000
2018/10/22 780 780 747 771 1,104,300
2018/10/19 794 798 772 792 587,300
2018/10/18 838 841 808 809 383,700
2018/10/17 831 845 824 838 423,500
2018/10/16 818 839 806 820 474,700
2018/10/15 842 846 819 820 493,700
2018/10/12 802 861 801 855 632,400
2018/10/11 788 818 778 808 672,700
2018/10/10 857 869 836 845 674,300
2018/10/09 882 889 849 851 608,800
2018/10/05 890 918 881 900 1,121,400
2018/10/04 940 946 905 914 461,600
2018/10/03 957 957 919 927 611,600
2018/10/02 954 991 954 963 650,900
2018/10/01 988 992 937 950 1,199,200
2018/09/28 980 1,025 962 998 1,456,100
2018/09/27 970 970 945 947 619,300
2018/09/26 939 966 937 957 600,500
2018/09/25 936 962 926 933 445,300
2018/09/21 922 942 917 936 795,300
2018/09/20 915 926 893 907 520,500
2018/09/19 922 949 904 905 902,900
2018/09/18 857 906 840 898 1,122,800
2018/09/14 845 901 843 873 1,311,700
2018/09/13 814 831 802 821 838,200
2018/09/12 852 852 812 829 1,010,700
2018/09/11 867 868 831 854 1,566,900
2018/09/10 893 900 863 871 1,140,400
2018/09/07 927 927 883 912 1,213,600
2018/09/06 1,040 1,040 937 946 1,824,200
2018/09/05 1,090 1,095 1,043 1,065 595,300
2018/09/04 1,123 1,123 1,065 1,089 888,100
2018/09/03 1,226 1,226 1,142 1,146 477,800
2018/08/31 1,250 1,276 1,244 1,251 182,800
2018/08/30 1,271 1,297 1,255 1,270 374,800
2018/08/29 1,217 1,262 1,217 1,248 195,900
2018/08/28 1,220 1,238 1,204 1,205 167,100
2018/08/27 1,169 1,213 1,165 1,207 222,800
2018/08/24 1,162 1,175 1,147 1,164 241,300
2018/08/23 1,166 1,189 1,165 1,172 179,300
2018/08/22 1,176 1,207 1,173 1,196 179,900
2018/08/21 1,164 1,182 1,154 1,176 157,700
2018/08/20 1,173 1,192 1,160 1,167 210,700
2018/08/17 1,216 1,225 1,169 1,179 276,500
2018/08/16 1,198 1,216 1,184 1,204 391,100
2018/08/15 1,180 1,230 1,178 1,216 443,000
2018/08/14 1,163 1,190 1,148 1,181 389,000
2018/08/13 1,139 1,178 1,122 1,155 563,700
2018/08/10 1,129 1,160 1,095 1,139 520,600
2018/08/09 1,172 1,174 1,085 1,136 981,100
2018/08/08 1,185 1,250 1,125 1,171 1,317,300
2018/08/07 1,332 1,346 1,313 1,335 346,200
2018/08/06 1,363 1,370 1,333 1,338 270,300
2018/08/03 1,438 1,446 1,350 1,358 450,400
2018/08/02 1,444 1,485 1,444 1,447 173,300
2018/08/01 1,482 1,482 1,437 1,444 180,300
2018/07/31 1,474 1,504 1,457 1,480 248,200
2018/07/30 1,448 1,478 1,437 1,473 243,000
2018/07/27 1,437 1,449 1,422 1,447 98,700
2018/07/26 1,410 1,430 1,403 1,425 159,000
2018/07/25 1,422 1,424 1,398 1,410 151,300
2018/07/24 1,453 1,453 1,406 1,412 184,100
2018/07/23 1,439 1,464 1,424 1,438 241,300
2018/07/20 1,449 1,465 1,422 1,438 217,300
2018/07/19 1,439 1,462 1,421 1,449 130,800
2018/07/18 1,444 1,485 1,425 1,448 303,700
2018/07/17 1,370 1,432 1,362 1,419 311,000
2018/07/13 1,335 1,384 1,334 1,380 250,800
2018/07/12 1,300 1,338 1,297 1,330 109,800
2018/07/11 1,308 1,316 1,263 1,303 197,800
2018/07/10 1,327 1,345 1,308 1,337 140,400
2018/07/09 1,300 1,322 1,280 1,321 138,700
2018/07/06 1,290 1,309 1,271 1,304 179,800
2018/07/05 1,318 1,340 1,274 1,285 240,700
2018/07/04 1,350 1,350 1,307 1,317 342,900
2018/07/03 1,301 1,352 1,268 1,350 636,400
2018/07/02 1,316 1,316 1,269 1,271 203,800
2018/06/29 1,341 1,341 1,280 1,325 293,100
2018/06/28 1,296 1,347 1,286 1,344 224,200
2018/06/27 1,304 1,325 1,291 1,319 164,300
2018/06/26 1,277 1,335 1,275 1,330 232,400
2018/06/25 1,348 1,358 1,319 1,321 205,000
2018/06/22 1,350 1,359 1,313 1,328 379,000
2018/06/21 1,380 1,393 1,368 1,374 154,900
2018/06/20 1,377 1,387 1,343 1,378 267,600
2018/06/19 1,426 1,426 1,377 1,387 394,800
2018/06/18 1,477 1,479 1,427 1,443 220,800
2018/06/15 1,520 1,545 1,471 1,488 295,300
2018/06/14 1,483 1,522 1,483 1,506 159,200
2018/06/13 1,491 1,520 1,473 1,500 166,500
2018/06/12 1,491 1,499 1,465 1,498 139,300
2018/06/11 1,491 1,499 1,474 1,492 135,300
2018/06/08 1,467 1,498 1,464 1,491 175,200
2018/06/07 1,475 1,493 1,463 1,477 213,400
2018/06/06 1,493 1,512 1,457 1,466 203,700
2018/06/05 1,504 1,512 1,454 1,487 209,600
2018/06/04 1,462 1,499 1,438 1,493 333,900
2018/06/01 1,440 1,440 1,388 1,432 254,800
2018/05/31 1,439 1,474 1,420 1,453 430,200
2018/05/30 1,402 1,424 1,379 1,409 359,800
2018/05/29 1,459 1,459 1,402 1,430 279,500
2018/05/28 1,466 1,471 1,435 1,459 169,900
2018/05/25 1,479 1,502 1,450 1,465 221,000
2018/05/24 1,545 1,545 1,464 1,482 330,100
2018/05/23 1,528 1,551 1,520 1,548 199,100
2018/05/22 1,558 1,578 1,517 1,529 322,700
2018/05/21 1,526 1,578 1,526 1,558 604,400
2018/05/18 1,454 1,526 1,450 1,512 496,500
2018/05/17 1,440 1,464 1,431 1,456 420,800
2018/05/16 1,375 1,428 1,366 1,407 339,800
2018/05/15 1,420 1,423 1,371 1,374 516,700
2018/05/14 1,499 1,499 1,405 1,413 857,100
2018/05/11 1,464 1,550 1,464 1,516 849,500
2018/05/10 1,460 1,540 1,440 1,481 1,360,600
2018/05/09 1,348 1,445 1,308 1,427 2,238,600
2018/05/08 1,177 1,199 1,165 1,168 352,800
2018/05/07 1,215 1,215 1,170 1,175 264,200
2018/05/02 1,250 1,250 1,203 1,216 255,200
2018/05/01 1,195 1,238 1,188 1,231 326,600
2018/04/27 1,208 1,247 1,186 1,195 286,900
2018/04/26 1,210 1,241 1,198 1,208 425,200
2018/04/25 1,177 1,187 1,146 1,177 164,900
2018/04/24 1,186 1,204 1,182 1,188 231,200
2018/04/23 1,148 1,259 1,148 1,180 904,400
2018/04/20 1,140 1,166 1,137 1,146 109,200
2018/04/19 1,130 1,166 1,121 1,152 215,100
2018/04/18 1,096 1,130 1,084 1,129 117,500
2018/04/17 1,102 1,108 1,082 1,089 139,700
2018/04/16 1,125 1,128 1,099 1,107 88,500
2018/04/13 1,111 1,125 1,099 1,119 139,700
2018/04/12 1,121 1,125 1,100 1,106 113,100
2018/04/11 1,122 1,133 1,106 1,126 214,500
2018/04/10 1,110 1,124 1,098 1,111 178,800
2018/04/09 1,152 1,153 1,110 1,115 290,800
2018/04/06 1,136 1,184 1,132 1,162 329,400
2018/04/05 1,150 1,151 1,089 1,128 281,400
2018/04/04 1,151 1,172 1,140 1,145 188,200
2018/04/03 1,130 1,150 1,119 1,142 200,300
2018/04/02 1,150 1,170 1,141 1,159 158,900
2018/03/30 1,144 1,158 1,133 1,152 184,300
2018/03/29 1,137 1,140 1,110 1,129 156,400
2018/03/28 1,092 1,128 1,091 1,126 164,300
2018/03/27 1,075 1,132 1,074 1,115 331,600
2018/03/26 1,051 1,071 1,027 1,069 348,900
2018/03/23 1,119 1,119 1,076 1,089 386,300
2018/03/22 1,134 1,187 1,129 1,179 326,100
2018/03/20 1,124 1,138 1,109 1,126 213,400
2018/03/19 1,170 1,174 1,138 1,154 237,100
2018/03/16 1,167 1,179 1,155 1,168 213,200
2018/03/15 1,157 1,182 1,141 1,180 207,000
2018/03/14 1,151 1,167 1,147 1,159 153,800
2018/03/13 1,131 1,164 1,131 1,163 239,900
2018/03/12 1,114 1,150 1,102 1,149 345,700
2018/03/09 1,100 1,110 1,070 1,085 306,000
2018/03/08 1,067 1,088 1,056 1,077 289,500
2018/03/07 1,069 1,082 1,049 1,054 258,000
2018/03/06 1,095 1,119 1,065 1,072 242,600
2018/03/05 1,092 1,098 1,044 1,059 406,500
2018/03/02 1,081 1,106 1,064 1,096 406,900
2018/03/01 1,120 1,123 1,086 1,108 357,200
2018/02/28 1,128 1,160 1,103 1,130 595,100
2018/02/27 1,155 1,167 1,128 1,136 569,400
2018/02/26 1,212 1,212 1,108 1,139 1,175,600
2018/02/23 1,174 1,221 1,157 1,213 967,200
2018/02/22 1,156 1,184 1,134 1,174 663,900
2018/02/21 1,146 1,150 1,121 1,148 658,200
2018/02/20 1,120 1,179 1,118 1,151 1,158,100
2018/02/19 1,060 1,138 1,060 1,126 1,051,800
2018/02/16 1,050 1,168 1,006 1,048 3,616,400
2018/02/15 1,009 1,024 997 1,024 837,200
2018/02/14 902 910 859 874 427,900
2018/02/13 929 943 891 897 662,400
2018/02/09 920 929 882 914 939,500
2018/02/08 958 972 950 959 476,900
2018/02/07 1,026 1,026 943 949 1,076,600
2018/02/06 935 960 912 931 728,300
2018/02/05 1,051 1,060 1,021 1,038 609,900
2018/02/02 1,065 1,087 1,060 1,080 433,700
2018/02/01 1,040 1,063 1,035 1,062 489,100
2018/01/31 1,014 1,045 1,010 1,022 426,200
2018/01/30 1,037 1,047 1,009 1,030 551,500
2018/01/29 1,061 1,070 1,026 1,034 588,000
2018/01/26 1,010 1,042 1,010 1,036 466,200
2018/01/25 1,000 1,029 985 1,013 734,500
2018/01/24 1,000 1,008 991 1,001 723,300
2018/01/23 969 999 965 996 831,800
2018/01/22 962 968 936 954 709,300
2018/01/19 981 986 948 958 1,031,500
2018/01/18 1,027 1,030 985 986 755,300
2018/01/17 1,036 1,036 1,011 1,018 937,100
2018/01/16 1,051 1,057 1,043 1,053 251,000
2018/01/15 1,062 1,065 1,045 1,051 319,700
2018/01/12 1,087 1,103 1,058 1,059 363,300
2018/01/11 1,086 1,095 1,066 1,086 283,900
2018/01/10 1,099 1,110 1,069 1,099 468,800
2018/01/09 1,100 1,112 1,088 1,100 848,500
2018/01/05 1,037 1,084 1,033 1,080 698,500
2018/01/04 1,019 1,026 1,008 1,025 240,600

このページの先頭へ