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 |