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
2020/12/30 695 698 677 690 455,900
2020/12/29 678 689 657 685 330,400
2020/12/28 722 725 678 686 310,200
2020/12/25 688 708 687 707 338,200
2020/12/24 682 700 682 695 322,400
2020/12/23 677 678 651 666 281,200
2020/12/22 677 682 661 668 345,000
2020/12/21 674 687 663 676 276,900
2020/12/18 660 696 660 680 460,200
2020/12/17 649 649 635 644 241,800
2020/12/16 646 659 640 649 394,400
2020/12/15 638 645 627 644 323,900
2020/12/14 630 653 629 648 338,700
2020/12/11 622 629 605 627 254,200
2020/12/10 628 637 623 628 375,600
2020/12/09 600 620 596 620 273,800
2020/12/08 585 603 578 600 226,300
2020/12/07 605 610 584 595 482,300
2020/12/04 550 570 548 569 239,900
2020/12/03 539 555 533 551 281,900
2020/12/02 539 542 531 532 119,800
2020/12/01 535 545 530 531 154,500
2020/11/30 530 535 515 528 234,800
2020/11/27 540 541 526 531 302,600
2020/11/26 528 542 523 532 193,200
2020/11/25 552 570 532 533 285,500
2020/11/24 540 550 537 543 322,600
2020/11/20 506 533 485 530 399,800
2020/11/19 510 520 505 514 289,800
2020/11/18 524 526 507 509 299,200
2020/11/17 523 535 512 523 1,000,600
2020/11/16 464 484 464 479 337,800
2020/11/13 460 461 448 461 190,500
2020/11/12 472 472 458 460 166,500
2020/11/11 483 486 471 479 148,700
2020/11/10 475 489 469 473 203,500
2020/11/09 467 469 461 463 99,600
2020/11/06 457 464 452 461 96,500
2020/11/05 459 459 446 456 217,700
2020/11/04 462 464 455 455 83,000
2020/11/02 461 464 451 458 166,900
2020/10/30 468 468 448 453 187,900
2020/10/29 456 472 451 471 231,700
2020/10/28 485 486 460 466 175,500
2020/10/27 495 495 485 490 92,100
2020/10/26 490 504 490 496 113,500
2020/10/23 488 508 485 495 248,000
2020/10/22 480 489 480 484 219,600
2020/10/21 479 487 477 485 184,600
2020/10/20 477 490 474 479 135,900
2020/10/19 475 487 475 481 196,400
2020/10/16 473 482 465 469 112,300
2020/10/15 478 486 473 476 100,500
2020/10/14 479 485 471 476 153,600
2020/10/13 481 488 473 482 208,100
2020/10/12 485 485 475 481 106,600
2020/10/09 486 487 475 482 171,100
2020/10/08 486 490 482 483 253,700
2020/10/07 480 480 472 478 73,800
2020/10/06 476 485 476 483 94,100
2020/10/05 462 479 462 476 235,800
2020/10/02 468 475 454 454 229,200
2020/09/30 463 470 456 460 191,900
2020/09/29 467 479 466 470 182,300
2020/09/28 457 465 447 464 188,600
2020/09/25 458 463 442 450 188,000
2020/09/24 455 457 449 451 160,300
2020/09/23 465 465 450 457 204,500
2020/09/18 473 473 465 469 109,100
2020/09/17 487 487 473 474 169,500
2020/09/16 502 505 488 490 110,500
2020/09/15 503 515 499 501 263,600
2020/09/14 489 514 488 508 312,400
2020/09/11 479 485 474 481 188,200
2020/09/10 479 484 474 477 151,300
2020/09/09 483 491 475 481 222,000
2020/09/08 491 498 485 490 289,200
2020/09/07 486 491 482 483 224,000
2020/09/04 475 492 472 486 135,500
2020/09/03 485 490 479 480 100,000
2020/09/02 488 488 475 480 78,500
2020/09/01 487 490 482 487 77,900
2020/08/31 489 506 489 494 135,800
2020/08/28 490 510 488 493 201,000
2020/08/27 487 494 481 492 159,100
2020/08/26 465 489 465 488 194,400
2020/08/25 473 483 470 471 144,000
2020/08/24 462 467 446 464 239,400
2020/08/21 478 479 462 465 148,300
2020/08/20 483 490 470 472 156,100
2020/08/19 469 483 464 481 112,700
2020/08/18 480 480 469 474 90,100
2020/08/17 487 494 480 482 156,400
2020/08/14 495 495 488 488 128,900
2020/08/13 481 497 476 495 211,900
2020/08/12 475 488 467 486 351,900
2020/08/11 460 489 438 469 730,600
2020/08/07 479 492 471 484 184,800
2020/08/06 482 499 479 483 156,600
2020/08/05 469 481 462 477 97,300
2020/08/04 456 470 453 469 93,000
2020/08/03 452 458 446 451 102,900
2020/07/31 460 460 443 446 153,500
2020/07/30 479 483 462 468 104,400
2020/07/29 500 500 476 477 271,500
2020/07/28 512 521 506 512 153,400
2020/07/27 508 508 496 506 137,100
2020/07/22 515 527 506 506 143,800
2020/07/21 512 523 503 522 252,500
2020/07/20 503 507 489 506 147,900
2020/07/17 506 517 498 503 187,700
2020/07/16 513 534 496 503 441,900
2020/07/15 508 520 503 510 343,100
2020/07/14 485 493 482 488 141,800
2020/07/13 474 488 474 485 166,000
2020/07/10 465 470 454 466 234,200
2020/07/09 482 482 465 465 150,300
2020/07/08 482 486 480 481 138,800
2020/07/07 505 507 487 490 203,900
2020/07/06 485 506 485 506 185,100
2020/07/03 483 487 473 485 114,800
2020/07/02 485 490 475 478 195,200
2020/07/01 492 495 475 478 202,700
2020/06/30 484 511 480 490 342,300
2020/06/29 500 500 468 470 364,400
2020/06/26 502 508 495 502 178,500
2020/06/25 503 509 488 494 184,300
2020/06/24 502 513 499 513 167,900
2020/06/23 500 516 499 504 212,600
2020/06/22 508 508 499 501 154,800
2020/06/19 519 519 507 514 254,200
2020/06/18 530 530 518 522 291,300
2020/06/17 540 542 527 535 196,800
2020/06/16 518 550 518 548 344,000
2020/06/15 513 516 505 508 233,100
2020/06/12 511 524 499 513 362,200
2020/06/11 554 554 519 529 448,600
2020/06/10 564 565 551 563 234,300
2020/06/09 572 573 551 567 269,600
2020/06/08 573 584 567 572 315,200
2020/06/05 557 569 550 563 319,400
2020/06/04 560 570 548 557 246,500
2020/06/03 551 556 542 555 290,900
2020/06/02 543 549 534 541 242,600
2020/06/01 540 545 522 531 256,500
2020/05/29 543 556 533 541 384,000
2020/05/28 543 560 540 553 267,500
2020/05/27 540 543 530 534 196,800
2020/05/26 520 543 515 530 288,100
2020/05/25 498 517 494 515 228,600
2020/05/22 492 510 490 492 333,000
2020/05/21 505 505 492 494 132,900
2020/05/20 496 502 487 500 188,900
2020/05/19 485 507 485 503 309,400
2020/05/18 465 472 459 471 147,300
2020/05/15 474 478 456 468 155,300
2020/05/14 480 480 466 467 155,000
2020/05/13 496 500 484 486 176,700
2020/05/12 515 515 496 506 197,700
2020/05/11 488 516 486 512 240,900
2020/05/08 466 480 463 480 184,300
2020/05/07 455 462 452 459 188,300
2020/05/01 472 475 459 462 233,500
2020/04/30 475 487 472 480 258,000
2020/04/28 447 460 441 459 194,200
2020/04/27 454 454 443 451 218,300
2020/04/24 439 445 433 442 203,100
2020/04/23 416 440 416 440 206,200
2020/04/22 423 425 411 418 244,900
2020/04/21 438 438 426 435 184,000
2020/04/20 437 450 436 445 101,800
2020/04/17 428 446 422 445 225,500
2020/04/16 421 430 413 426 243,500
2020/04/15 444 444 425 429 258,900
2020/04/14 433 449 428 445 229,200
2020/04/13 450 456 439 441 148,700
2020/04/10 458 462 439 454 205,700
2020/04/09 450 463 445 450 205,000
2020/04/08 442 450 416 445 308,800
2020/04/07 420 440 416 437 314,800
2020/04/06 406 417 392 412 310,900
2020/04/03 422 428 404 408 274,900
2020/04/02 437 441 421 423 270,500
2020/04/01 473 480 442 445 310,000
2020/03/31 486 502 476 481 335,300
2020/03/30 465 484 457 481 428,800
2020/03/27 477 478 459 473 590,700
2020/03/26 462 478 452 465 526,400
2020/03/25 457 474 451 470 498,600
2020/03/24 405 428 396 409 531,800
2020/03/23 398 398 369 375 903,200
2020/03/19 433 448 395 401 510,100
2020/03/18 463 477 429 433 626,600
2020/03/17 442 467 431 465 650,400
2020/03/16 484 488 454 455 531,900
2020/03/13 463 495 449 476 643,000
2020/03/12 510 517 483 492 603,400
2020/03/11 530 551 527 527 328,400
2020/03/10 526 545 507 541 448,800
2020/03/09 563 569 533 536 415,200
2020/03/06 593 602 582 588 292,300
2020/03/05 631 631 604 607 280,500
2020/03/04 618 632 615 621 250,900
2020/03/03 683 684 631 632 363,400
2020/03/02 643 668 640 653 476,500
2020/02/28 669 669 644 653 558,100
2020/02/27 685 694 663 679 647,900
2020/02/26 688 703 687 695 455,100
2020/02/25 689 702 679 699 377,100
2020/02/21 714 725 710 714 250,900
2020/02/20 722 737 711 716 492,300
2020/02/19 703 710 696 703 233,700
2020/02/18 715 720 687 703 517,800
2020/02/17 721 730 713 721 504,000
2020/02/14 700 734 692 721 1,000,400
2020/02/13 678 681 663 666 238,600
2020/02/12 688 692 672 673 250,800
2020/02/10 679 694 677 688 223,300
2020/02/07 709 714 687 693 310,600
2020/02/06 716 723 708 708 313,500
2020/02/05 699 708 695 703 148,600
2020/02/04 673 694 666 692 187,600
2020/02/03 661 684 661 677 315,800
2020/01/31 680 696 675 691 395,100
2020/01/30 691 708 678 685 306,600
2020/01/29 720 721 709 715 316,000
2020/01/28 710 729 698 724 266,300
2020/01/27 740 743 726 726 191,800
2020/01/24 755 756 736 750 282,300
2020/01/23 766 776 751 758 248,200
2020/01/22 752 779 748 771 508,400
2020/01/21 734 755 730 755 394,100
2020/01/20 719 734 718 734 171,600
2020/01/17 716 721 713 720 156,700
2020/01/16 720 722 713 714 135,700
2020/01/15 715 721 710 719 181,300
2020/01/14 723 726 716 720 208,500
2020/01/10 731 731 715 721 367,800
2020/01/09 749 760 739 743 135,800
2020/01/08 740 741 713 728 325,400
2020/01/07 737 748 733 746 201,800
2020/01/06 741 750 738 742 263,000

このページの先頭へ