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
2022/12/30 364 364 361 363 85,100
2022/12/29 354 361 354 361 146,100
2022/12/28 361 361 355 361 243,400
2022/12/27 364 365 359 361 105,900
2022/12/26 362 364 359 362 86,600
2022/12/23 364 364 360 362 74,000
2022/12/22 365 370 363 368 122,000
2022/12/21 373 374 362 364 164,800
2022/12/20 381 382 370 374 188,200
2022/12/19 381 385 378 381 101,600
2022/12/16 390 393 385 386 138,500
2022/12/15 392 395 389 394 120,100
2022/12/14 394 395 388 395 89,900
2022/12/13 394 398 393 394 67,300
2022/12/12 393 393 387 391 92,000
2022/12/09 394 399 393 394 91,800
2022/12/08 403 405 393 397 136,100
2022/12/07 404 408 402 403 98,500
2022/12/06 410 411 406 408 102,000
2022/12/05 409 413 405 408 97,100
2022/12/02 416 416 405 409 136,500
2022/12/01 432 432 418 420 108,300
2022/11/30 423 429 421 426 103,700
2022/11/29 435 435 425 427 172,000
2022/11/28 443 444 431 437 174,800
2022/11/25 438 440 433 438 169,200
2022/11/24 448 448 440 442 139,800
2022/11/22 442 451 442 444 240,400
2022/11/21 437 444 433 440 176,300
2022/11/18 430 438 430 435 167,700
2022/11/17 422 429 422 426 139,600
2022/11/16 433 433 418 428 252,700
2022/11/15 413 436 413 433 356,200
2022/11/14 416 420 413 413 107,600
2022/11/11 419 419 411 416 158,600
2022/11/10 409 410 405 408 99,600
2022/11/09 414 422 410 411 131,300
2022/11/08 417 417 408 412 134,700
2022/11/07 417 423 412 412 118,300
2022/11/04 410 413 404 412 125,400
2022/11/02 417 422 410 414 321,400
2022/11/01 425 425 413 415 167,100
2022/10/31 407 432 407 425 511,200
2022/10/28 387 403 387 402 451,800
2022/10/27 393 394 388 391 131,200
2022/10/26 404 407 393 393 157,500
2022/10/25 395 401 394 397 192,900
2022/10/24 397 397 387 387 181,100
2022/10/21 391 391 383 389 279,400
2022/10/20 394 403 391 393 375,400
2022/10/19 403 408 402 402 77,100
2022/10/18 409 409 403 408 70,300
2022/10/17 407 407 400 401 88,200
2022/10/14 401 408 398 407 215,400
2022/10/13 394 402 392 393 178,500
2022/10/12 399 403 396 398 97,900
2022/10/11 405 408 402 403 130,900
2022/10/07 403 410 400 408 102,800
2022/10/06 404 409 404 408 116,900
2022/10/05 405 410 404 404 213,700
2022/10/04 395 404 395 400 201,900
2022/10/03 378 390 378 390 148,500
2022/09/30 389 389 379 382 225,700
2022/09/29 393 396 388 393 165,800
2022/09/28 383 390 380 385 229,400
2022/09/27 382 386 377 382 181,600
2022/09/26 387 387 376 379 233,300
2022/09/22 391 393 387 393 236,000
2022/09/21 398 399 391 398 244,600
2022/09/20 393 410 393 403 276,700
2022/09/16 390 391 383 390 192,700
2022/09/15 397 399 391 393 125,100
2022/09/14 392 398 391 396 153,700
2022/09/13 393 402 391 400 243,800
2022/09/12 393 393 388 391 150,000
2022/09/09 381 393 381 391 288,600
2022/09/08 376 385 376 383 285,500
2022/09/07 368 374 367 373 173,700
2022/09/06 370 371 364 370 151,300
2022/09/05 372 373 369 370 154,700
2022/09/02 375 378 374 377 208,500
2022/09/01 377 380 375 375 84,700
2022/08/31 380 383 378 380 160,800
2022/08/30 382 385 381 382 154,100
2022/08/29 375 383 375 380 142,600
2022/08/26 388 389 384 387 79,200
2022/08/25 392 392 383 385 94,900
2022/08/24 382 391 381 390 155,300
2022/08/23 384 385 380 383 193,300
2022/08/22 389 393 387 389 158,500
2022/08/19 380 394 380 393 349,800
2022/08/18 376 379 374 377 63,600
2022/08/17 376 383 374 381 147,300
2022/08/16 380 380 371 374 214,400
2022/08/15 381 383 376 382 104,900
2022/08/12 377 380 374 378 267,700
2022/08/10 372 372 366 369 119,300
2022/08/09 380 385 371 374 280,200
2022/08/08 375 380 371 380 159,000
2022/08/05 365 376 365 376 148,400
2022/08/04 371 372 364 368 145,200
2022/08/03 366 367 358 364 184,900
2022/08/02 369 369 363 365 152,000
2022/08/01 367 375 365 374 269,600
2022/07/29 375 375 363 366 228,500
2022/07/28 383 383 372 374 258,000
2022/07/27 381 381 375 380 152,300
2022/07/26 383 387 381 382 116,700
2022/07/25 383 387 377 381 135,700
2022/07/22 386 389 384 384 147,800
2022/07/21 381 388 379 388 182,300
2022/07/20 386 390 384 385 201,500
2022/07/19 370 378 370 378 215,000
2022/07/15 368 372 365 367 181,600
2022/07/14 362 369 359 369 203,900
2022/07/13 363 369 361 366 177,500
2022/07/12 367 367 356 359 257,400
2022/07/11 375 378 372 375 288,300
2022/07/08 367 375 365 371 464,300
2022/07/07 361 367 358 365 174,600
2022/07/06 358 359 352 356 154,700
2022/07/05 359 364 358 360 159,900
2022/07/04 349 358 349 358 185,900
2022/07/01 345 346 340 343 348,700
2022/06/30 356 358 348 349 300,800
2022/06/29 359 360 355 358 233,200
2022/06/28 365 368 360 366 257,800
2022/06/27 373 374 364 368 184,200
2022/06/24 373 374 368 368 133,800
2022/06/23 368 374 368 374 101,800
2022/06/22 372 375 368 368 157,800
2022/06/21 361 369 361 367 97,800
2022/06/20 371 371 355 356 149,100
2022/06/17 360 367 355 363 267,100
2022/06/16 372 376 367 367 164,900
2022/06/15 376 377 368 368 108,600
2022/06/14 372 376 370 374 159,600
2022/06/13 383 383 377 380 198,700
2022/06/10 394 394 388 391 224,200
2022/06/09 402 406 398 398 215,400
2022/06/08 394 400 389 400 234,400
2022/06/07 391 396 388 390 287,400
2022/06/06 385 388 382 383 221,200
2022/06/03 391 391 385 387 199,300
2022/06/02 384 389 380 388 223,900
2022/06/01 369 386 367 384 400,400
2022/05/31 358 371 356 371 1,157,900
2022/05/30 355 359 351 357 316,700
2022/05/27 347 351 346 348 152,400
2022/05/26 343 348 342 342 179,500
2022/05/25 350 350 343 343 227,300
2022/05/24 363 364 354 354 203,300
2022/05/23 360 367 359 363 150,100
2022/05/20 363 363 355 358 195,600
2022/05/19 351 363 349 363 228,500
2022/05/18 361 366 357 362 209,700
2022/05/17 362 362 354 355 235,600
2022/05/16 360 370 358 370 296,500
2022/05/13 349 361 343 357 680,700
2022/05/12 365 371 361 367 191,300
2022/05/11 369 371 364 367 215,900
2022/05/10 369 378 364 372 221,100
2022/05/09 377 377 372 373 114,300
2022/05/06 371 383 371 381 203,500
2022/05/02 380 385 377 379 170,700
2022/04/28 368 379 363 378 152,100
2022/04/27 361 366 359 363 175,000
2022/04/26 375 377 368 369 109,500
2022/04/25 371 373 367 372 143,100
2022/04/22 384 386 377 383 186,600
2022/04/21 380 390 376 390 202,600
2022/04/20 374 380 370 378 149,500
2022/04/19 362 369 360 369 117,700
2022/04/18 367 367 357 361 234,700
2022/04/15 361 361 355 360 139,600
2022/04/14 364 365 359 362 166,200
2022/04/13 353 360 353 359 192,800
2022/04/12 361 363 353 353 182,500
2022/04/11 369 373 362 364 153,300
2022/04/08 375 377 364 368 275,600
2022/04/07 385 387 374 378 298,900
2022/04/06 400 401 391 392 344,000
2022/04/05 404 406 399 399 179,800
2022/04/04 399 402 397 399 158,800
2022/04/01 404 404 398 404 242,600
2022/03/31 406 426 404 412 316,600
2022/03/30 405 409 401 407 184,400
2022/03/29 393 402 391 402 210,100
2022/03/28 395 396 387 393 165,200
2022/03/25 398 403 393 395 175,100
2022/03/24 391 399 388 399 157,500
2022/03/23 391 401 387 399 242,800
2022/03/22 390 393 386 391 236,800
2022/03/18 382 385 373 383 501,900
2022/03/17 374 382 371 381 297,600
2022/03/16 374 374 362 366 271,300
2022/03/15 357 366 352 366 274,200
2022/03/14 347 362 342 355 370,500
2022/03/11 357 360 348 351 298,600
2022/03/10 374 378 365 373 271,900
2022/03/09 366 370 352 364 302,500
2022/03/08 385 385 370 371 283,800
2022/03/07 400 404 392 392 301,900
2022/03/04 455 459 424 427 308,600
2022/03/03 466 466 456 457 186,200
2022/03/02 478 479 459 460 251,400
2022/03/01 504 505 485 485 165,900
2022/02/28 494 509 486 504 157,100
2022/02/25 485 499 485 493 174,900
2022/02/24 492 500 485 486 204,000
2022/02/22 503 506 492 494 52,800
2022/02/21 508 512 502 506 102,200
2022/02/18 516 523 511 522 102,700
2022/02/17 523 533 518 524 206,500
2022/02/16 518 540 512 522 351,200
2022/02/15 483 515 471 497 307,000
2022/02/14 494 494 482 486 108,500
2022/02/10 516 516 504 507 71,000
2022/02/09 509 515 506 512 63,500
2022/02/08 515 525 506 511 131,800
2022/02/07 518 520 502 512 118,200
2022/02/04 504 523 504 521 102,300
2022/02/03 513 519 509 514 51,800
2022/02/02 488 513 488 511 113,600
2022/02/01 504 510 488 488 103,400
2022/01/31 494 502 489 502 50,600
2022/01/28 485 493 482 493 91,100
2022/01/27 504 505 477 478 123,100
2022/01/26 508 510 501 503 60,500
2022/01/25 510 512 501 507 57,000
2022/01/24 504 517 501 517 47,600
2022/01/21 511 511 501 508 54,700
2022/01/20 520 525 507 518 133,400
2022/01/19 528 538 522 526 110,100
2022/01/18 560 562 540 540 56,500
2022/01/17 553 561 550 556 44,700
2022/01/14 555 555 547 553 67,100
2022/01/13 568 569 562 562 49,400
2022/01/12 555 564 555 564 76,900
2022/01/11 546 552 542 551 57,900
2022/01/07 549 556 543 548 60,700
2022/01/06 560 564 540 545 149,400
2022/01/05 561 568 556 560 106,300
2022/01/04 556 558 540 551 114,900

このページの先頭へ