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 |
---|---|---|---|---|---|
2021/12/30 | 535 | 553 | 532 | 546 | 256,600 |
2021/12/29 | 525 | 534 | 525 | 533 | 185,000 |
2021/12/28 | 512 | 526 | 510 | 522 | 195,000 |
2021/12/27 | 508 | 510 | 498 | 502 | 93,600 |
2021/12/24 | 496 | 507 | 496 | 505 | 78,900 |
2021/12/23 | 494 | 499 | 493 | 496 | 101,000 |
2021/12/22 | 493 | 494 | 486 | 490 | 110,400 |
2021/12/21 | 501 | 503 | 491 | 493 | 91,000 |
2021/12/20 | 513 | 515 | 492 | 492 | 114,500 |
2021/12/17 | 516 | 522 | 510 | 518 | 302,000 |
2021/12/16 | 524 | 531 | 517 | 520 | 89,000 |
2021/12/15 | 513 | 525 | 512 | 519 | 97,300 |
2021/12/14 | 532 | 533 | 511 | 513 | 264,800 |
2021/12/13 | 543 | 543 | 532 | 535 | 112,300 |
2021/12/10 | 540 | 543 | 533 | 536 | 112,300 |
2021/12/09 | 542 | 548 | 537 | 543 | 132,300 |
2021/12/08 | 538 | 545 | 531 | 542 | 148,300 |
2021/12/07 | 526 | 534 | 518 | 530 | 167,400 |
2021/12/06 | 523 | 526 | 511 | 516 | 142,400 |
2021/12/03 | 514 | 521 | 509 | 516 | 124,500 |
2021/12/02 | 502 | 514 | 502 | 507 | 214,500 |
2021/12/01 | 495 | 508 | 488 | 502 | 249,500 |
2021/11/30 | 500 | 512 | 495 | 496 | 337,600 |
2021/11/29 | 512 | 512 | 487 | 489 | 280,800 |
2021/11/26 | 516 | 517 | 507 | 517 | 144,400 |
2021/11/25 | 527 | 528 | 513 | 520 | 120,800 |
2021/11/24 | 540 | 543 | 522 | 528 | 136,000 |
2021/11/22 | 550 | 550 | 532 | 540 | 237,500 |
2021/11/19 | 548 | 555 | 545 | 553 | 80,100 |
2021/11/18 | 552 | 555 | 541 | 548 | 98,200 |
2021/11/17 | 567 | 567 | 550 | 551 | 153,500 |
2021/11/16 | 585 | 588 | 565 | 565 | 112,000 |
2021/11/15 | 585 | 588 | 578 | 584 | 129,500 |
2021/11/12 | 565 | 580 | 565 | 580 | 255,700 |
2021/11/11 | 555 | 565 | 547 | 562 | 252,100 |
2021/11/10 | 571 | 576 | 562 | 563 | 99,900 |
2021/11/09 | 581 | 586 | 573 | 573 | 66,200 |
2021/11/08 | 580 | 588 | 578 | 579 | 105,600 |
2021/11/05 | 590 | 591 | 571 | 574 | 228,100 |
2021/11/04 | 567 | 609 | 562 | 609 | 241,000 |
2021/11/02 | 577 | 577 | 562 | 562 | 72,000 |
2021/11/01 | 579 | 580 | 569 | 574 | 74,400 |
2021/10/29 | 563 | 572 | 562 | 564 | 67,200 |
2021/10/28 | 568 | 573 | 564 | 570 | 85,600 |
2021/10/27 | 568 | 573 | 564 | 568 | 60,800 |
2021/10/26 | 563 | 575 | 562 | 574 | 84,200 |
2021/10/25 | 560 | 564 | 554 | 561 | 128,400 |
2021/10/22 | 568 | 572 | 565 | 570 | 100,300 |
2021/10/21 | 583 | 585 | 572 | 572 | 88,500 |
2021/10/20 | 596 | 596 | 581 | 581 | 60,700 |
2021/10/19 | 587 | 592 | 582 | 589 | 97,900 |
2021/10/18 | 590 | 598 | 588 | 594 | 99,500 |
2021/10/15 | 582 | 587 | 581 | 584 | 73,400 |
2021/10/14 | 574 | 582 | 571 | 581 | 100,500 |
2021/10/13 | 581 | 582 | 572 | 579 | 88,600 |
2021/10/12 | 576 | 580 | 572 | 575 | 125,100 |
2021/10/11 | 561 | 578 | 561 | 578 | 168,900 |
2021/10/08 | 565 | 575 | 562 | 570 | 148,300 |
2021/10/07 | 566 | 570 | 557 | 557 | 192,900 |
2021/10/06 | 572 | 579 | 563 | 563 | 217,800 |
2021/10/05 | 575 | 577 | 561 | 563 | 237,300 |
2021/10/04 | 593 | 595 | 578 | 582 | 149,700 |
2021/10/01 | 598 | 599 | 582 | 583 | 342,600 |
2021/09/30 | 617 | 620 | 603 | 603 | 249,900 |
2021/09/29 | 614 | 625 | 612 | 620 | 285,500 |
2021/09/28 | 614 | 619 | 611 | 618 | 230,900 |
2021/09/27 | 624 | 624 | 611 | 615 | 246,600 |
2021/09/24 | 628 | 628 | 617 | 624 | 338,400 |
2021/09/22 | 622 | 623 | 608 | 608 | 180,800 |
2021/09/21 | 638 | 638 | 628 | 628 | 172,000 |
2021/09/17 | 645 | 647 | 638 | 647 | 327,500 |
2021/09/16 | 654 | 658 | 648 | 655 | 228,800 |
2021/09/15 | 668 | 673 | 647 | 654 | 342,300 |
2021/09/14 | 672 | 681 | 672 | 680 | 198,900 |
2021/09/13 | 681 | 681 | 669 | 673 | 331,800 |
2021/09/10 | 699 | 709 | 687 | 695 | 292,600 |
2021/09/09 | 714 | 714 | 705 | 714 | 103,500 |
2021/09/08 | 709 | 716 | 700 | 713 | 90,400 |
2021/09/07 | 718 | 719 | 706 | 715 | 144,600 |
2021/09/06 | 711 | 715 | 704 | 711 | 112,900 |
2021/09/03 | 689 | 709 | 688 | 706 | 109,700 |
2021/09/02 | 684 | 689 | 673 | 682 | 100,100 |
2021/09/01 | 675 | 679 | 670 | 677 | 86,400 |
2021/08/31 | 678 | 685 | 672 | 679 | 134,700 |
2021/08/30 | 667 | 678 | 666 | 678 | 122,800 |
2021/08/27 | 652 | 661 | 650 | 661 | 98,500 |
2021/08/26 | 648 | 664 | 640 | 655 | 224,600 |
2021/08/25 | 649 | 655 | 641 | 642 | 134,600 |
2021/08/24 | 618 | 635 | 617 | 629 | 190,300 |
2021/08/23 | 625 | 631 | 613 | 613 | 247,400 |
2021/08/20 | 643 | 648 | 616 | 616 | 161,000 |
2021/08/19 | 667 | 672 | 644 | 645 | 202,200 |
2021/08/18 | 665 | 674 | 655 | 667 | 123,900 |
2021/08/17 | 659 | 678 | 658 | 667 | 176,200 |
2021/08/16 | 648 | 658 | 643 | 651 | 227,100 |
2021/08/13 | 670 | 670 | 655 | 656 | 115,400 |
2021/08/12 | 670 | 678 | 657 | 657 | 170,300 |
2021/08/11 | 675 | 677 | 646 | 661 | 425,900 |
2021/08/10 | 701 | 706 | 678 | 679 | 716,700 |
2021/08/06 | 725 | 735 | 708 | 712 | 195,700 |
2021/08/05 | 744 | 745 | 720 | 721 | 250,600 |
2021/08/04 | 747 | 769 | 746 | 759 | 151,800 |
2021/08/03 | 746 | 760 | 744 | 747 | 149,700 |
2021/08/02 | 735 | 747 | 732 | 743 | 160,100 |
2021/07/30 | 727 | 737 | 712 | 733 | 209,700 |
2021/07/29 | 722 | 726 | 703 | 714 | 740,900 |
2021/07/28 | 699 | 722 | 699 | 709 | 328,300 |
2021/07/27 | 712 | 712 | 696 | 704 | 249,900 |
2021/07/26 | 697 | 710 | 697 | 706 | 174,200 |
2021/07/21 | 694 | 703 | 694 | 696 | 170,200 |
2021/07/20 | 682 | 697 | 679 | 694 | 158,100 |
2021/07/19 | 680 | 694 | 679 | 685 | 231,100 |
2021/07/16 | 683 | 700 | 682 | 690 | 115,600 |
2021/07/15 | 690 | 690 | 676 | 685 | 213,700 |
2021/07/14 | 693 | 702 | 689 | 689 | 151,900 |
2021/07/13 | 695 | 706 | 690 | 703 | 150,000 |
2021/07/12 | 709 | 709 | 688 | 693 | 150,600 |
2021/07/09 | 689 | 697 | 667 | 691 | 295,000 |
2021/07/08 | 688 | 697 | 680 | 692 | 288,600 |
2021/07/07 | 695 | 696 | 684 | 688 | 157,600 |
2021/07/06 | 709 | 712 | 702 | 703 | 77,800 |
2021/07/05 | 715 | 715 | 704 | 704 | 78,000 |
2021/07/02 | 720 | 725 | 716 | 717 | 59,600 |
2021/07/01 | 724 | 724 | 704 | 715 | 185,700 |
2021/06/30 | 728 | 736 | 720 | 724 | 147,000 |
2021/06/29 | 721 | 730 | 709 | 722 | 192,400 |
2021/06/28 | 733 | 744 | 726 | 727 | 95,200 |
2021/06/25 | 718 | 733 | 718 | 733 | 77,900 |
2021/06/24 | 709 | 716 | 707 | 715 | 116,800 |
2021/06/23 | 724 | 726 | 707 | 715 | 135,800 |
2021/06/22 | 729 | 732 | 722 | 727 | 116,700 |
2021/06/21 | 720 | 728 | 714 | 720 | 161,900 |
2021/06/18 | 765 | 765 | 737 | 739 | 200,300 |
2021/06/17 | 768 | 775 | 762 | 774 | 84,800 |
2021/06/16 | 757 | 777 | 753 | 774 | 146,400 |
2021/06/15 | 752 | 759 | 746 | 757 | 100,800 |
2021/06/14 | 740 | 752 | 734 | 749 | 97,500 |
2021/06/11 | 738 | 740 | 730 | 732 | 108,100 |
2021/06/10 | 738 | 751 | 735 | 742 | 63,800 |
2021/06/09 | 763 | 766 | 739 | 739 | 61,500 |
2021/06/08 | 750 | 763 | 746 | 756 | 91,700 |
2021/06/07 | 748 | 755 | 743 | 743 | 43,400 |
2021/06/04 | 738 | 745 | 732 | 743 | 96,600 |
2021/06/03 | 737 | 757 | 737 | 745 | 120,100 |
2021/06/02 | 720 | 735 | 718 | 734 | 151,600 |
2021/06/01 | 728 | 730 | 717 | 720 | 121,800 |
2021/05/31 | 734 | 734 | 711 | 719 | 173,400 |
2021/05/28 | 737 | 744 | 731 | 735 | 107,600 |
2021/05/27 | 718 | 735 | 714 | 724 | 127,200 |
2021/05/26 | 721 | 730 | 715 | 722 | 91,400 |
2021/05/25 | 736 | 737 | 724 | 725 | 112,700 |
2021/05/24 | 727 | 743 | 720 | 736 | 129,300 |
2021/05/21 | 732 | 742 | 731 | 732 | 74,300 |
2021/05/20 | 730 | 743 | 730 | 736 | 76,600 |
2021/05/19 | 740 | 746 | 730 | 734 | 112,100 |
2021/05/18 | 737 | 761 | 737 | 753 | 187,900 |
2021/05/17 | 759 | 759 | 718 | 734 | 401,300 |
2021/05/14 | 769 | 781 | 748 | 750 | 484,700 |
2021/05/13 | 763 | 778 | 737 | 754 | 932,600 |
2021/05/12 | 698 | 709 | 689 | 695 | 153,200 |
2021/05/11 | 710 | 710 | 691 | 692 | 98,700 |
2021/05/10 | 715 | 726 | 714 | 714 | 92,400 |
2021/05/07 | 715 | 717 | 709 | 710 | 53,700 |
2021/05/06 | 696 | 711 | 696 | 705 | 91,600 |
2021/04/30 | 708 | 716 | 692 | 701 | 171,600 |
2021/04/28 | 692 | 704 | 692 | 701 | 137,300 |
2021/04/27 | 707 | 712 | 696 | 697 | 78,200 |
2021/04/26 | 695 | 712 | 695 | 708 | 85,100 |
2021/04/23 | 701 | 703 | 693 | 694 | 113,600 |
2021/04/22 | 696 | 709 | 696 | 706 | 73,200 |
2021/04/21 | 707 | 707 | 690 | 695 | 90,100 |
2021/04/20 | 728 | 737 | 715 | 715 | 86,500 |
2021/04/19 | 731 | 740 | 729 | 739 | 52,400 |
2021/04/16 | 730 | 739 | 720 | 728 | 71,600 |
2021/04/15 | 727 | 730 | 722 | 729 | 38,800 |
2021/04/14 | 718 | 724 | 713 | 724 | 43,200 |
2021/04/13 | 731 | 740 | 725 | 728 | 89,200 |
2021/04/12 | 712 | 730 | 709 | 726 | 77,600 |
2021/04/09 | 715 | 725 | 707 | 712 | 127,800 |
2021/04/08 | 722 | 727 | 712 | 716 | 123,300 |
2021/04/07 | 726 | 741 | 724 | 734 | 114,800 |
2021/04/06 | 753 | 753 | 724 | 726 | 164,100 |
2021/04/05 | 755 | 769 | 750 | 753 | 113,400 |
2021/04/02 | 763 | 769 | 753 | 753 | 111,100 |
2021/04/01 | 760 | 771 | 752 | 762 | 129,900 |
2021/03/31 | 769 | 774 | 755 | 760 | 131,800 |
2021/03/30 | 780 | 786 | 768 | 776 | 136,300 |
2021/03/29 | 792 | 792 | 772 | 784 | 169,700 |
2021/03/26 | 771 | 793 | 770 | 784 | 147,000 |
2021/03/25 | 748 | 766 | 748 | 764 | 60,100 |
2021/03/24 | 775 | 775 | 737 | 747 | 233,200 |
2021/03/23 | 791 | 805 | 783 | 789 | 101,700 |
2021/03/22 | 801 | 801 | 783 | 786 | 174,000 |
2021/03/19 | 779 | 808 | 774 | 808 | 229,100 |
2021/03/18 | 778 | 785 | 773 | 783 | 138,200 |
2021/03/17 | 760 | 774 | 754 | 774 | 87,200 |
2021/03/16 | 761 | 771 | 757 | 770 | 78,700 |
2021/03/15 | 761 | 773 | 760 | 765 | 122,400 |
2021/03/12 | 765 | 773 | 755 | 765 | 133,300 |
2021/03/11 | 764 | 773 | 756 | 760 | 125,100 |
2021/03/10 | 750 | 761 | 720 | 760 | 157,700 |
2021/03/09 | 790 | 790 | 752 | 761 | 218,200 |
2021/03/08 | 789 | 795 | 767 | 774 | 152,400 |
2021/03/05 | 751 | 779 | 739 | 779 | 170,600 |
2021/03/04 | 746 | 763 | 746 | 754 | 166,100 |
2021/03/03 | 747 | 760 | 744 | 751 | 118,200 |
2021/03/02 | 775 | 786 | 741 | 745 | 166,900 |
2021/03/01 | 746 | 765 | 743 | 763 | 187,800 |
2021/02/26 | 739 | 742 | 725 | 725 | 165,400 |
2021/02/25 | 758 | 765 | 749 | 754 | 124,400 |
2021/02/24 | 756 | 765 | 740 | 743 | 142,600 |
2021/02/22 | 762 | 775 | 757 | 763 | 119,700 |
2021/02/19 | 744 | 752 | 737 | 747 | 207,400 |
2021/02/18 | 779 | 799 | 747 | 749 | 218,800 |
2021/02/17 | 772 | 781 | 761 | 776 | 184,500 |
2021/02/16 | 801 | 804 | 767 | 771 | 290,700 |
2021/02/15 | 774 | 817 | 747 | 809 | 417,300 |
2021/02/12 | 820 | 826 | 806 | 819 | 313,800 |
2021/02/10 | 785 | 811 | 780 | 805 | 208,800 |
2021/02/09 | 772 | 799 | 769 | 796 | 212,200 |
2021/02/08 | 785 | 790 | 774 | 779 | 155,800 |
2021/02/05 | 770 | 787 | 762 | 780 | 334,800 |
2021/02/04 | 763 | 772 | 754 | 755 | 221,300 |
2021/02/03 | 737 | 757 | 737 | 753 | 216,500 |
2021/02/02 | 696 | 730 | 690 | 727 | 211,200 |
2021/02/01 | 675 | 693 | 675 | 691 | 97,100 |
2021/01/29 | 699 | 704 | 673 | 673 | 137,000 |
2021/01/28 | 673 | 696 | 673 | 695 | 149,100 |
2021/01/27 | 681 | 693 | 679 | 693 | 116,500 |
2021/01/26 | 692 | 695 | 671 | 671 | 113,000 |
2021/01/25 | 690 | 697 | 686 | 695 | 114,400 |
2021/01/22 | 678 | 692 | 677 | 687 | 128,100 |
2021/01/21 | 673 | 693 | 673 | 683 | 185,600 |
2021/01/20 | 653 | 666 | 649 | 664 | 136,200 |
2021/01/19 | 645 | 663 | 638 | 655 | 230,900 |
2021/01/18 | 638 | 650 | 635 | 640 | 187,400 |
2021/01/15 | 670 | 680 | 651 | 651 | 222,800 |
2021/01/14 | 677 | 690 | 662 | 680 | 229,700 |
2021/01/13 | 675 | 691 | 670 | 687 | 213,300 |
2021/01/12 | 690 | 696 | 682 | 685 | 265,000 |
2021/01/08 | 690 | 707 | 680 | 704 | 336,600 |
2021/01/07 | 683 | 696 | 678 | 688 | 313,000 |
2021/01/06 | 670 | 675 | 660 | 665 | 298,400 |
2021/01/05 | 667 | 677 | 648 | 669 | 536,200 |
2021/01/04 | 700 | 702 | 648 | 679 | 417,100 |