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 |
---|---|---|---|---|---|
2023/12/29 | 498 | 508 | 498 | 506 | 244,000 |
2023/12/28 | 472 | 496 | 472 | 493 | 205,900 |
2023/12/27 | 480 | 480 | 471 | 479 | 225,500 |
2023/12/26 | 477 | 481 | 470 | 472 | 300,100 |
2023/12/25 | 502 | 504 | 482 | 482 | 255,000 |
2023/12/22 | 512 | 513 | 497 | 498 | 262,200 |
2023/12/21 | 528 | 528 | 510 | 510 | 338,500 |
2023/12/20 | 543 | 551 | 538 | 538 | 108,000 |
2023/12/19 | 543 | 548 | 538 | 547 | 74,100 |
2023/12/18 | 543 | 543 | 530 | 541 | 93,000 |
2023/12/15 | 535 | 549 | 535 | 546 | 171,800 |
2023/12/14 | 541 | 546 | 532 | 534 | 152,100 |
2023/12/13 | 538 | 542 | 535 | 539 | 74,000 |
2023/12/12 | 550 | 550 | 532 | 534 | 132,800 |
2023/12/11 | 531 | 553 | 531 | 550 | 192,100 |
2023/12/08 | 535 | 537 | 524 | 528 | 205,500 |
2023/12/07 | 539 | 549 | 535 | 536 | 100,100 |
2023/12/06 | 531 | 548 | 531 | 546 | 131,900 |
2023/12/05 | 537 | 541 | 533 | 533 | 108,400 |
2023/12/04 | 546 | 546 | 535 | 539 | 95,400 |
2023/12/01 | 540 | 546 | 539 | 543 | 134,000 |
2023/11/30 | 527 | 539 | 527 | 539 | 106,500 |
2023/11/29 | 532 | 538 | 531 | 532 | 147,800 |
2023/11/28 | 525 | 536 | 525 | 535 | 216,200 |
2023/11/27 | 524 | 525 | 518 | 523 | 128,800 |
2023/11/24 | 520 | 521 | 516 | 520 | 137,200 |
2023/11/22 | 511 | 522 | 511 | 517 | 180,700 |
2023/11/21 | 519 | 519 | 509 | 512 | 275,100 |
2023/11/20 | 537 | 538 | 519 | 519 | 236,500 |
2023/11/17 | 538 | 543 | 529 | 537 | 179,100 |
2023/11/16 | 523 | 543 | 522 | 538 | 231,900 |
2023/11/15 | 528 | 533 | 520 | 521 | 253,900 |
2023/11/14 | 528 | 537 | 521 | 526 | 539,900 |
2023/11/13 | 560 | 563 | 550 | 562 | 247,300 |
2023/11/10 | 551 | 556 | 543 | 555 | 124,100 |
2023/11/09 | 544 | 558 | 544 | 557 | 83,900 |
2023/11/08 | 550 | 555 | 539 | 542 | 180,100 |
2023/11/07 | 546 | 555 | 544 | 549 | 118,200 |
2023/11/06 | 547 | 553 | 543 | 551 | 163,200 |
2023/11/02 | 552 | 552 | 531 | 537 | 120,100 |
2023/11/01 | 543 | 548 | 533 | 544 | 234,300 |
2023/10/31 | 524 | 524 | 511 | 523 | 99,400 |
2023/10/30 | 532 | 534 | 513 | 516 | 114,100 |
2023/10/27 | 522 | 534 | 522 | 532 | 93,700 |
2023/10/26 | 521 | 525 | 515 | 517 | 61,300 |
2023/10/25 | 531 | 535 | 522 | 522 | 81,500 |
2023/10/24 | 526 | 533 | 510 | 528 | 108,300 |
2023/10/23 | 526 | 535 | 524 | 529 | 109,600 |
2023/10/20 | 533 | 535 | 525 | 529 | 67,300 |
2023/10/19 | 531 | 538 | 529 | 533 | 77,200 |
2023/10/18 | 542 | 547 | 537 | 541 | 64,700 |
2023/10/17 | 545 | 548 | 534 | 540 | 69,600 |
2023/10/16 | 547 | 547 | 538 | 541 | 91,600 |
2023/10/13 | 556 | 556 | 542 | 544 | 66,300 |
2023/10/12 | 549 | 559 | 548 | 557 | 64,300 |
2023/10/11 | 558 | 558 | 547 | 547 | 111,800 |
2023/10/10 | 546 | 550 | 543 | 548 | 102,500 |
2023/10/06 | 529 | 537 | 525 | 531 | 87,100 |
2023/10/05 | 518 | 532 | 518 | 527 | 220,800 |
2023/10/04 | 533 | 536 | 518 | 518 | 217,800 |
2023/10/03 | 566 | 566 | 549 | 549 | 129,000 |
2023/10/02 | 573 | 580 | 565 | 567 | 108,100 |
2023/09/29 | 579 | 580 | 566 | 566 | 129,900 |
2023/09/28 | 578 | 586 | 574 | 579 | 138,200 |
2023/09/27 | 580 | 583 | 567 | 583 | 145,200 |
2023/09/26 | 592 | 592 | 583 | 585 | 133,100 |
2023/09/25 | 579 | 597 | 578 | 591 | 235,200 |
2023/09/22 | 569 | 576 | 563 | 570 | 136,800 |
2023/09/21 | 573 | 583 | 573 | 578 | 166,500 |
2023/09/20 | 591 | 592 | 572 | 572 | 158,400 |
2023/09/19 | 581 | 590 | 577 | 590 | 147,900 |
2023/09/15 | 586 | 589 | 581 | 581 | 165,500 |
2023/09/14 | 570 | 587 | 567 | 579 | 378,500 |
2023/09/13 | 570 | 572 | 562 | 569 | 199,600 |
2023/09/12 | 564 | 571 | 562 | 568 | 170,000 |
2023/09/11 | 559 | 565 | 557 | 562 | 168,100 |
2023/09/08 | 568 | 569 | 556 | 559 | 187,800 |
2023/09/07 | 555 | 569 | 551 | 568 | 323,300 |
2023/09/06 | 548 | 559 | 548 | 557 | 189,200 |
2023/09/05 | 550 | 552 | 545 | 550 | 110,800 |
2023/09/04 | 537 | 549 | 534 | 549 | 225,800 |
2023/09/01 | 531 | 534 | 528 | 532 | 102,700 |
2023/08/31 | 523 | 533 | 517 | 531 | 204,000 |
2023/08/30 | 523 | 526 | 518 | 524 | 116,200 |
2023/08/29 | 526 | 527 | 518 | 521 | 126,300 |
2023/08/28 | 520 | 524 | 519 | 522 | 99,600 |
2023/08/25 | 512 | 519 | 510 | 511 | 127,200 |
2023/08/24 | 515 | 519 | 513 | 518 | 109,800 |
2023/08/23 | 507 | 516 | 506 | 514 | 140,500 |
2023/08/22 | 503 | 508 | 500 | 508 | 120,300 |
2023/08/21 | 502 | 504 | 498 | 498 | 92,300 |
2023/08/18 | 504 | 507 | 500 | 501 | 120,200 |
2023/08/17 | 504 | 511 | 501 | 510 | 142,500 |
2023/08/16 | 508 | 519 | 507 | 507 | 160,000 |
2023/08/15 | 512 | 521 | 509 | 516 | 192,000 |
2023/08/14 | 515 | 516 | 505 | 508 | 292,100 |
2023/08/10 | 509 | 522 | 506 | 521 | 328,500 |
2023/08/09 | 518 | 519 | 505 | 514 | 452,900 |
2023/08/08 | 499 | 524 | 491 | 517 | 1,604,100 |
2023/08/07 | 517 | 535 | 514 | 533 | 501,900 |
2023/08/04 | 515 | 521 | 512 | 519 | 269,300 |
2023/08/03 | 531 | 531 | 516 | 520 | 330,700 |
2023/08/02 | 535 | 549 | 531 | 539 | 378,600 |
2023/08/01 | 538 | 538 | 531 | 536 | 202,100 |
2023/07/31 | 530 | 538 | 529 | 535 | 261,500 |
2023/07/28 | 518 | 533 | 517 | 520 | 1,175,800 |
2023/07/27 | 528 | 531 | 520 | 524 | 302,500 |
2023/07/26 | 535 | 536 | 525 | 527 | 190,000 |
2023/07/25 | 538 | 541 | 536 | 537 | 172,700 |
2023/07/24 | 537 | 540 | 533 | 536 | 207,500 |
2023/07/21 | 529 | 533 | 526 | 531 | 154,500 |
2023/07/20 | 532 | 540 | 526 | 529 | 379,500 |
2023/07/19 | 517 | 528 | 517 | 528 | 249,100 |
2023/07/18 | 502 | 507 | 501 | 507 | 230,700 |
2023/07/14 | 513 | 514 | 496 | 502 | 321,200 |
2023/07/13 | 514 | 520 | 509 | 510 | 195,400 |
2023/07/12 | 521 | 521 | 511 | 511 | 210,900 |
2023/07/11 | 522 | 522 | 517 | 517 | 185,500 |
2023/07/10 | 531 | 531 | 516 | 522 | 368,500 |
2023/07/07 | 539 | 542 | 526 | 529 | 298,500 |
2023/07/06 | 540 | 547 | 537 | 545 | 306,100 |
2023/07/05 | 541 | 550 | 536 | 546 | 204,100 |
2023/07/04 | 544 | 553 | 540 | 548 | 209,100 |
2023/07/03 | 548 | 552 | 541 | 542 | 231,200 |
2023/06/30 | 552 | 555 | 537 | 544 | 378,900 |
2023/06/29 | 560 | 569 | 554 | 554 | 220,300 |
2023/06/28 | 561 | 569 | 558 | 562 | 292,400 |
2023/06/27 | 562 | 567 | 552 | 558 | 187,000 |
2023/06/26 | 558 | 571 | 550 | 562 | 141,300 |
2023/06/23 | 563 | 567 | 547 | 558 | 262,600 |
2023/06/22 | 565 | 570 | 557 | 562 | 245,800 |
2023/06/21 | 559 | 569 | 553 | 563 | 349,500 |
2023/06/20 | 583 | 583 | 565 | 568 | 377,300 |
2023/06/19 | 618 | 618 | 580 | 587 | 752,500 |
2023/06/16 | 576 | 591 | 568 | 588 | 598,000 |
2023/06/15 | 552 | 570 | 548 | 566 | 298,900 |
2023/06/14 | 554 | 554 | 547 | 549 | 168,700 |
2023/06/13 | 543 | 552 | 540 | 547 | 221,100 |
2023/06/12 | 526 | 538 | 523 | 537 | 176,400 |
2023/06/09 | 512 | 518 | 511 | 516 | 139,200 |
2023/06/08 | 518 | 519 | 506 | 510 | 177,500 |
2023/06/07 | 519 | 528 | 515 | 515 | 156,600 |
2023/06/06 | 513 | 519 | 510 | 515 | 135,300 |
2023/06/05 | 508 | 519 | 507 | 518 | 180,300 |
2023/06/02 | 488 | 500 | 484 | 499 | 140,800 |
2023/06/01 | 492 | 495 | 486 | 487 | 290,100 |
2023/05/31 | 497 | 502 | 493 | 499 | 182,600 |
2023/05/30 | 506 | 509 | 496 | 502 | 152,600 |
2023/05/29 | 515 | 519 | 508 | 510 | 181,200 |
2023/05/26 | 518 | 524 | 507 | 510 | 223,400 |
2023/05/25 | 515 | 519 | 511 | 517 | 101,000 |
2023/05/24 | 517 | 522 | 515 | 517 | 147,900 |
2023/05/23 | 527 | 530 | 519 | 520 | 156,900 |
2023/05/22 | 521 | 529 | 519 | 527 | 146,800 |
2023/05/19 | 524 | 526 | 519 | 523 | 129,800 |
2023/05/18 | 525 | 527 | 508 | 525 | 194,600 |
2023/05/17 | 529 | 529 | 520 | 520 | 112,400 |
2023/05/16 | 550 | 553 | 521 | 523 | 458,500 |
2023/05/15 | 542 | 550 | 540 | 548 | 259,500 |
2023/05/12 | 526 | 550 | 526 | 539 | 586,600 |
2023/05/11 | 525 | 526 | 517 | 522 | 184,800 |
2023/05/10 | 535 | 537 | 522 | 529 | 335,600 |
2023/05/09 | 543 | 543 | 533 | 537 | 235,900 |
2023/05/08 | 533 | 545 | 529 | 539 | 191,700 |
2023/05/02 | 548 | 548 | 536 | 538 | 198,200 |
2023/05/01 | 549 | 550 | 537 | 547 | 311,500 |
2023/04/28 | 542 | 547 | 537 | 547 | 220,200 |
2023/04/27 | 526 | 538 | 522 | 530 | 261,800 |
2023/04/26 | 525 | 532 | 517 | 526 | 345,500 |
2023/04/25 | 527 | 540 | 523 | 525 | 478,400 |
2023/04/24 | 518 | 528 | 516 | 522 | 339,900 |
2023/04/21 | 499 | 514 | 496 | 509 | 284,200 |
2023/04/20 | 495 | 502 | 495 | 500 | 138,000 |
2023/04/19 | 497 | 499 | 491 | 496 | 200,300 |
2023/04/18 | 505 | 505 | 497 | 497 | 207,400 |
2023/04/17 | 499 | 503 | 496 | 501 | 362,400 |
2023/04/14 | 495 | 499 | 492 | 494 | 210,500 |
2023/04/13 | 492 | 493 | 483 | 490 | 269,600 |
2023/04/12 | 491 | 499 | 489 | 495 | 333,000 |
2023/04/11 | 489 | 491 | 485 | 490 | 299,200 |
2023/04/10 | 480 | 491 | 477 | 483 | 471,500 |
2023/04/07 | 469 | 490 | 464 | 478 | 713,400 |
2023/04/06 | 483 | 483 | 465 | 469 | 449,200 |
2023/04/05 | 500 | 506 | 489 | 491 | 825,200 |
2023/04/04 | 486 | 504 | 477 | 503 | 834,600 |
2023/04/03 | 470 | 472 | 466 | 471 | 260,600 |
2023/03/31 | 466 | 475 | 466 | 468 | 272,200 |
2023/03/30 | 450 | 459 | 447 | 459 | 250,600 |
2023/03/29 | 443 | 450 | 438 | 450 | 262,800 |
2023/03/28 | 439 | 443 | 437 | 440 | 160,600 |
2023/03/27 | 432 | 435 | 430 | 431 | 111,400 |
2023/03/24 | 424 | 433 | 421 | 432 | 247,800 |
2023/03/23 | 414 | 423 | 412 | 419 | 170,000 |
2023/03/22 | 417 | 423 | 416 | 421 | 147,100 |
2023/03/20 | 399 | 412 | 399 | 406 | 265,300 |
2023/03/17 | 410 | 416 | 399 | 402 | 520,400 |
2023/03/16 | 402 | 404 | 395 | 402 | 287,000 |
2023/03/15 | 412 | 421 | 408 | 417 | 228,600 |
2023/03/14 | 415 | 415 | 401 | 407 | 243,400 |
2023/03/13 | 433 | 434 | 422 | 423 | 215,900 |
2023/03/10 | 439 | 445 | 436 | 441 | 334,100 |
2023/03/09 | 441 | 448 | 439 | 447 | 266,100 |
2023/03/08 | 437 | 443 | 434 | 442 | 277,000 |
2023/03/07 | 436 | 441 | 431 | 437 | 170,900 |
2023/03/06 | 446 | 446 | 439 | 442 | 208,000 |
2023/03/03 | 429 | 444 | 429 | 443 | 222,100 |
2023/03/02 | 437 | 437 | 425 | 432 | 201,100 |
2023/03/01 | 444 | 444 | 434 | 437 | 210,500 |
2023/02/28 | 451 | 453 | 438 | 445 | 173,300 |
2023/02/27 | 447 | 453 | 444 | 450 | 147,300 |
2023/02/24 | 435 | 447 | 435 | 447 | 174,900 |
2023/02/22 | 435 | 435 | 428 | 433 | 187,000 |
2023/02/21 | 444 | 450 | 442 | 443 | 141,200 |
2023/02/20 | 446 | 449 | 439 | 444 | 263,100 |
2023/02/17 | 438 | 450 | 438 | 442 | 320,200 |
2023/02/16 | 430 | 445 | 426 | 441 | 429,600 |
2023/02/15 | 422 | 438 | 410 | 430 | 596,000 |
2023/02/14 | 404 | 439 | 402 | 414 | 1,378,400 |
2023/02/13 | 376 | 385 | 373 | 380 | 203,900 |
2023/02/10 | 376 | 382 | 374 | 378 | 107,100 |
2023/02/09 | 379 | 381 | 376 | 377 | 115,700 |
2023/02/08 | 390 | 390 | 381 | 381 | 118,900 |
2023/02/07 | 386 | 392 | 385 | 390 | 124,200 |
2023/02/06 | 391 | 393 | 385 | 385 | 88,800 |
2023/02/03 | 381 | 387 | 381 | 386 | 90,200 |
2023/02/02 | 387 | 390 | 383 | 383 | 87,700 |
2023/02/01 | 389 | 390 | 384 | 385 | 111,100 |
2023/01/31 | 383 | 387 | 381 | 387 | 60,100 |
2023/01/30 | 379 | 384 | 378 | 381 | 118,600 |
2023/01/27 | 377 | 378 | 375 | 377 | 79,800 |
2023/01/26 | 376 | 379 | 374 | 377 | 57,700 |
2023/01/25 | 373 | 377 | 370 | 376 | 66,400 |
2023/01/24 | 378 | 378 | 373 | 375 | 139,500 |
2023/01/23 | 365 | 374 | 364 | 372 | 139,100 |
2023/01/20 | 361 | 363 | 358 | 361 | 79,100 |
2023/01/19 | 363 | 367 | 360 | 362 | 102,800 |
2023/01/18 | 362 | 368 | 358 | 365 | 129,000 |
2023/01/17 | 351 | 365 | 351 | 361 | 151,700 |
2023/01/16 | 353 | 353 | 350 | 350 | 157,000 |
2023/01/13 | 358 | 362 | 355 | 357 | 143,500 |
2023/01/12 | 362 | 364 | 361 | 361 | 158,400 |
2023/01/11 | 361 | 364 | 359 | 364 | 78,600 |
2023/01/10 | 361 | 362 | 358 | 359 | 76,000 |
2023/01/06 | 352 | 362 | 351 | 362 | 105,300 |
2023/01/05 | 359 | 359 | 352 | 355 | 132,800 |
2023/01/04 | 360 | 361 | 354 | 360 | 114,400 |