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 |
|---|---|---|---|---|---|
| 2024/12/30 | 398 | 404 | 398 | 401 | 51,900 |
| 2024/12/27 | 398 | 401 | 393 | 399 | 68,700 |
| 2024/12/26 | 393 | 403 | 393 | 402 | 162,000 |
| 2024/12/25 | 395 | 395 | 386 | 395 | 70,600 |
| 2024/12/24 | 394 | 396 | 390 | 395 | 96,200 |
| 2024/12/23 | 381 | 392 | 381 | 391 | 54,800 |
| 2024/12/20 | 386 | 387 | 380 | 380 | 71,000 |
| 2024/12/19 | 386 | 388 | 382 | 384 | 78,900 |
| 2024/12/18 | 387 | 392 | 384 | 392 | 73,700 |
| 2024/12/17 | 390 | 390 | 383 | 384 | 59,700 |
| 2024/12/16 | 392 | 393 | 387 | 388 | 54,300 |
| 2024/12/13 | 390 | 396 | 388 | 392 | 153,800 |
| 2024/12/12 | 406 | 406 | 395 | 395 | 118,100 |
| 2024/12/11 | 405 | 408 | 400 | 401 | 57,300 |
| 2024/12/10 | 402 | 404 | 400 | 402 | 52,900 |
| 2024/12/09 | 400 | 403 | 398 | 401 | 72,100 |
| 2024/12/06 | 397 | 401 | 396 | 400 | 35,800 |
| 2024/12/05 | 407 | 407 | 397 | 397 | 43,000 |
| 2024/12/04 | 406 | 406 | 397 | 402 | 80,700 |
| 2024/12/03 | 402 | 410 | 402 | 407 | 47,200 |
| 2024/12/02 | 404 | 404 | 399 | 402 | 62,100 |
| 2024/11/29 | 407 | 407 | 402 | 402 | 44,200 |
| 2024/11/28 | 414 | 414 | 407 | 410 | 46,200 |
| 2024/11/27 | 426 | 426 | 408 | 412 | 103,100 |
| 2024/11/26 | 426 | 432 | 422 | 426 | 52,000 |
| 2024/11/25 | 435 | 437 | 427 | 427 | 45,300 |
| 2024/11/22 | 432 | 435 | 430 | 432 | 41,100 |
| 2024/11/21 | 438 | 442 | 432 | 432 | 58,200 |
| 2024/11/20 | 433 | 438 | 431 | 432 | 61,300 |
| 2024/11/19 | 429 | 440 | 424 | 437 | 67,100 |
| 2024/11/18 | 422 | 427 | 419 | 423 | 49,300 |
| 2024/11/15 | 430 | 437 | 422 | 422 | 57,900 |
| 2024/11/14 | 445 | 447 | 429 | 429 | 77,200 |
| 2024/11/13 | 459 | 464 | 448 | 451 | 73,400 |
| 2024/11/12 | 450 | 463 | 450 | 460 | 65,900 |
| 2024/11/11 | 458 | 458 | 447 | 452 | 52,000 |
| 2024/11/08 | 467 | 478 | 459 | 462 | 68,900 |
| 2024/11/07 | 447 | 466 | 447 | 462 | 75,000 |
| 2024/11/06 | 447 | 456 | 447 | 450 | 50,600 |
| 2024/11/05 | 454 | 466 | 447 | 447 | 58,000 |
| 2024/11/01 | 452 | 455 | 446 | 446 | 49,200 |
| 2024/10/31 | 449 | 458 | 448 | 457 | 53,400 |
| 2024/10/30 | 449 | 459 | 446 | 452 | 226,900 |
| 2024/10/29 | 448 | 449 | 444 | 444 | 42,000 |
| 2024/10/28 | 440 | 450 | 438 | 449 | 55,000 |
| 2024/10/25 | 439 | 445 | 437 | 441 | 40,000 |
| 2024/10/24 | 436 | 441 | 433 | 441 | 37,700 |
| 2024/10/23 | 442 | 445 | 439 | 439 | 23,600 |
| 2024/10/22 | 443 | 444 | 438 | 439 | 34,600 |
| 2024/10/21 | 448 | 450 | 443 | 444 | 37,400 |
| 2024/10/18 | 445 | 449 | 443 | 448 | 41,500 |
| 2024/10/17 | 447 | 448 | 442 | 443 | 37,600 |
| 2024/10/16 | 447 | 447 | 438 | 442 | 50,600 |
| 2024/10/15 | 437 | 441 | 433 | 439 | 44,300 |
| 2024/10/11 | 440 | 440 | 433 | 435 | 30,300 |
| 2024/10/10 | 440 | 443 | 436 | 440 | 30,800 |
| 2024/10/09 | 450 | 451 | 441 | 441 | 38,800 |
| 2024/10/08 | 449 | 449 | 442 | 443 | 43,700 |
| 2024/10/07 | 460 | 462 | 449 | 450 | 65,300 |
| 2024/10/04 | 456 | 456 | 448 | 452 | 33,200 |
| 2024/10/03 | 460 | 461 | 451 | 453 | 57,000 |
| 2024/10/02 | 454 | 457 | 441 | 444 | 94,600 |
| 2024/10/01 | 454 | 461 | 450 | 457 | 73,200 |
| 2024/09/30 | 460 | 460 | 444 | 447 | 108,900 |
| 2024/09/27 | 458 | 471 | 456 | 468 | 138,800 |
| 2024/09/26 | 442 | 454 | 436 | 454 | 144,200 |
| 2024/09/25 | 429 | 438 | 427 | 435 | 65,800 |
| 2024/09/24 | 424 | 430 | 424 | 425 | 56,400 |
| 2024/09/20 | 425 | 429 | 422 | 422 | 91,500 |
| 2024/09/19 | 422 | 425 | 414 | 422 | 84,100 |
| 2024/09/18 | 414 | 416 | 408 | 416 | 69,600 |
| 2024/09/17 | 415 | 416 | 401 | 408 | 56,500 |
| 2024/09/13 | 412 | 415 | 406 | 408 | 72,000 |
| 2024/09/12 | 411 | 417 | 407 | 413 | 58,400 |
| 2024/09/11 | 410 | 415 | 401 | 405 | 80,200 |
| 2024/09/10 | 423 | 425 | 415 | 415 | 55,700 |
| 2024/09/09 | 420 | 423 | 414 | 423 | 49,000 |
| 2024/09/06 | 432 | 434 | 427 | 432 | 35,800 |
| 2024/09/05 | 434 | 442 | 427 | 432 | 84,100 |
| 2024/09/04 | 441 | 445 | 432 | 434 | 95,500 |
| 2024/09/03 | 447 | 456 | 443 | 451 | 72,900 |
| 2024/09/02 | 453 | 455 | 440 | 443 | 63,000 |
| 2024/08/30 | 440 | 457 | 438 | 449 | 108,400 |
| 2024/08/29 | 439 | 440 | 436 | 440 | 32,000 |
| 2024/08/28 | 445 | 445 | 437 | 441 | 50,000 |
| 2024/08/27 | 446 | 451 | 441 | 442 | 92,500 |
| 2024/08/26 | 439 | 450 | 438 | 446 | 86,100 |
| 2024/08/23 | 442 | 447 | 440 | 445 | 33,100 |
| 2024/08/22 | 447 | 450 | 439 | 444 | 47,900 |
| 2024/08/21 | 448 | 450 | 438 | 442 | 90,000 |
| 2024/08/20 | 444 | 451 | 443 | 450 | 61,400 |
| 2024/08/19 | 445 | 452 | 437 | 441 | 92,800 |
| 2024/08/16 | 445 | 445 | 437 | 445 | 53,400 |
| 2024/08/15 | 431 | 439 | 425 | 430 | 73,800 |
| 2024/08/14 | 432 | 437 | 425 | 431 | 87,300 |
| 2024/08/13 | 420 | 429 | 418 | 428 | 119,800 |
| 2024/08/09 | 444 | 444 | 404 | 415 | 292,700 |
| 2024/08/08 | 427 | 438 | 424 | 431 | 150,800 |
| 2024/08/07 | 425 | 442 | 421 | 434 | 217,000 |
| 2024/08/06 | 390 | 435 | 390 | 427 | 202,000 |
| 2024/08/05 | 423 | 427 | 375 | 386 | 274,800 |
| 2024/08/02 | 468 | 468 | 442 | 447 | 202,300 |
| 2024/08/01 | 491 | 491 | 475 | 475 | 143,100 |
| 2024/07/31 | 485 | 496 | 482 | 496 | 101,600 |
| 2024/07/30 | 487 | 489 | 482 | 487 | 83,700 |
| 2024/07/29 | 489 | 494 | 484 | 491 | 56,900 |
| 2024/07/26 | 490 | 499 | 482 | 482 | 90,800 |
| 2024/07/25 | 495 | 497 | 488 | 490 | 156,300 |
| 2024/07/24 | 502 | 508 | 498 | 498 | 85,800 |
| 2024/07/23 | 507 | 509 | 502 | 503 | 51,000 |
| 2024/07/22 | 507 | 508 | 501 | 501 | 56,900 |
| 2024/07/19 | 512 | 512 | 505 | 506 | 89,000 |
| 2024/07/18 | 513 | 518 | 511 | 511 | 46,400 |
| 2024/07/17 | 517 | 524 | 514 | 517 | 83,100 |
| 2024/07/16 | 526 | 526 | 513 | 513 | 82,400 |
| 2024/07/12 | 526 | 543 | 523 | 526 | 122,800 |
| 2024/07/11 | 525 | 534 | 520 | 531 | 145,000 |
| 2024/07/10 | 514 | 521 | 509 | 519 | 117,600 |
| 2024/07/09 | 507 | 514 | 505 | 510 | 83,500 |
| 2024/07/08 | 513 | 518 | 508 | 508 | 91,300 |
| 2024/07/05 | 524 | 524 | 514 | 514 | 93,400 |
| 2024/07/04 | 529 | 529 | 520 | 526 | 70,700 |
| 2024/07/03 | 530 | 534 | 514 | 521 | 124,900 |
| 2024/07/02 | 538 | 538 | 531 | 531 | 62,300 |
| 2024/07/01 | 544 | 544 | 533 | 536 | 66,900 |
| 2024/06/28 | 542 | 545 | 537 | 544 | 72,200 |
| 2024/06/27 | 540 | 548 | 540 | 548 | 69,800 |
| 2024/06/26 | 552 | 552 | 543 | 549 | 99,900 |
| 2024/06/25 | 543 | 556 | 538 | 556 | 155,600 |
| 2024/06/24 | 527 | 535 | 526 | 535 | 100,400 |
| 2024/06/21 | 541 | 550 | 525 | 525 | 173,200 |
| 2024/06/20 | 548 | 550 | 531 | 537 | 105,600 |
| 2024/06/19 | 551 | 565 | 544 | 550 | 243,900 |
| 2024/06/18 | 550 | 555 | 543 | 546 | 55,800 |
| 2024/06/17 | 539 | 549 | 529 | 541 | 94,700 |
| 2024/06/14 | 542 | 547 | 537 | 544 | 97,400 |
| 2024/06/13 | 545 | 545 | 530 | 532 | 41,600 |
| 2024/06/12 | 542 | 550 | 541 | 544 | 38,200 |
| 2024/06/11 | 541 | 549 | 541 | 545 | 44,000 |
| 2024/06/10 | 532 | 541 | 529 | 541 | 46,100 |
| 2024/06/07 | 541 | 541 | 531 | 532 | 39,500 |
| 2024/06/06 | 553 | 559 | 536 | 536 | 69,400 |
| 2024/06/05 | 553 | 563 | 549 | 554 | 94,000 |
| 2024/06/04 | 547 | 556 | 547 | 554 | 55,400 |
| 2024/06/03 | 559 | 561 | 542 | 549 | 151,700 |
| 2024/05/31 | 552 | 560 | 552 | 560 | 64,000 |
| 2024/05/30 | 542 | 551 | 541 | 551 | 103,400 |
| 2024/05/29 | 551 | 559 | 540 | 542 | 121,200 |
| 2024/05/28 | 557 | 562 | 550 | 551 | 171,800 |
| 2024/05/27 | 564 | 565 | 553 | 557 | 140,800 |
| 2024/05/24 | 552 | 565 | 547 | 560 | 171,000 |
| 2024/05/23 | 546 | 557 | 538 | 552 | 102,800 |
| 2024/05/22 | 546 | 554 | 539 | 545 | 113,200 |
| 2024/05/21 | 543 | 558 | 543 | 550 | 167,800 |
| 2024/05/20 | 520 | 542 | 520 | 538 | 149,000 |
| 2024/05/17 | 507 | 518 | 507 | 517 | 45,200 |
| 2024/05/16 | 512 | 516 | 506 | 513 | 93,000 |
| 2024/05/15 | 512 | 529 | 512 | 512 | 96,100 |
| 2024/05/14 | 507 | 524 | 505 | 511 | 208,600 |
| 2024/05/13 | 543 | 543 | 500 | 504 | 340,200 |
| 2024/05/10 | 550 | 555 | 541 | 545 | 100,800 |
| 2024/05/09 | 537 | 549 | 535 | 546 | 99,000 |
| 2024/05/08 | 536 | 546 | 535 | 538 | 84,000 |
| 2024/05/07 | 534 | 537 | 532 | 535 | 34,900 |
| 2024/05/02 | 536 | 538 | 530 | 533 | 33,200 |
| 2024/05/01 | 533 | 538 | 531 | 534 | 39,900 |
| 2024/04/30 | 536 | 537 | 524 | 536 | 70,300 |
| 2024/04/26 | 528 | 536 | 524 | 526 | 103,000 |
| 2024/04/25 | 530 | 539 | 526 | 526 | 126,200 |
| 2024/04/24 | 515 | 533 | 515 | 529 | 82,600 |
| 2024/04/23 | 515 | 521 | 512 | 518 | 65,400 |
| 2024/04/22 | 500 | 516 | 500 | 515 | 105,100 |
| 2024/04/19 | 500 | 508 | 490 | 495 | 113,800 |
| 2024/04/18 | 500 | 509 | 499 | 503 | 85,700 |
| 2024/04/17 | 510 | 510 | 496 | 501 | 116,600 |
| 2024/04/16 | 518 | 529 | 509 | 510 | 125,900 |
| 2024/04/15 | 514 | 520 | 509 | 520 | 94,800 |
| 2024/04/12 | 520 | 520 | 515 | 518 | 125,700 |
| 2024/04/11 | 523 | 524 | 515 | 515 | 132,800 |
| 2024/04/10 | 533 | 533 | 524 | 526 | 159,700 |
| 2024/04/09 | 543 | 543 | 526 | 534 | 129,100 |
| 2024/04/08 | 536 | 540 | 533 | 540 | 72,700 |
| 2024/04/05 | 534 | 540 | 530 | 536 | 95,300 |
| 2024/04/04 | 534 | 547 | 531 | 542 | 140,300 |
| 2024/04/03 | 528 | 533 | 523 | 525 | 82,300 |
| 2024/04/02 | 539 | 540 | 528 | 529 | 103,800 |
| 2024/04/01 | 556 | 556 | 534 | 540 | 125,800 |
| 2024/03/29 | 544 | 553 | 544 | 553 | 102,300 |
| 2024/03/28 | 549 | 551 | 543 | 544 | 102,600 |
| 2024/03/27 | 550 | 551 | 546 | 549 | 97,900 |
| 2024/03/26 | 552 | 554 | 545 | 545 | 103,100 |
| 2024/03/25 | 543 | 550 | 538 | 545 | 160,500 |
| 2024/03/22 | 544 | 545 | 528 | 540 | 474,100 |
| 2024/03/21 | 567 | 569 | 549 | 550 | 328,900 |
| 2024/03/19 | 565 | 578 | 564 | 570 | 211,300 |
| 2024/03/18 | 569 | 569 | 564 | 566 | 50,700 |
| 2024/03/15 | 550 | 570 | 550 | 564 | 159,300 |
| 2024/03/14 | 554 | 554 | 545 | 553 | 32,900 |
| 2024/03/13 | 558 | 563 | 545 | 547 | 83,400 |
| 2024/03/12 | 550 | 556 | 543 | 556 | 123,400 |
| 2024/03/11 | 559 | 564 | 553 | 560 | 82,800 |
| 2024/03/08 | 561 | 575 | 560 | 565 | 157,900 |
| 2024/03/07 | 575 | 578 | 558 | 562 | 92,900 |
| 2024/03/06 | 546 | 568 | 546 | 565 | 146,700 |
| 2024/03/05 | 546 | 553 | 546 | 553 | 50,200 |
| 2024/03/04 | 557 | 562 | 546 | 546 | 107,400 |
| 2024/03/01 | 550 | 558 | 549 | 551 | 87,700 |
| 2024/02/29 | 543 | 555 | 541 | 550 | 135,200 |
| 2024/02/28 | 539 | 546 | 537 | 543 | 107,500 |
| 2024/02/27 | 533 | 543 | 532 | 537 | 107,800 |
| 2024/02/26 | 536 | 537 | 528 | 532 | 111,000 |
| 2024/02/22 | 541 | 543 | 535 | 536 | 66,600 |
| 2024/02/21 | 534 | 542 | 530 | 539 | 101,000 |
| 2024/02/20 | 543 | 545 | 532 | 532 | 150,700 |
| 2024/02/19 | 535 | 539 | 531 | 539 | 157,800 |
| 2024/02/16 | 538 | 540 | 532 | 537 | 117,900 |
| 2024/02/15 | 595 | 595 | 532 | 535 | 450,600 |
| 2024/02/14 | 606 | 606 | 590 | 592 | 134,500 |
| 2024/02/13 | 597 | 608 | 595 | 607 | 211,000 |
| 2024/02/09 | 590 | 592 | 579 | 580 | 62,800 |
| 2024/02/08 | 600 | 601 | 586 | 593 | 114,100 |
| 2024/02/07 | 590 | 614 | 590 | 602 | 208,500 |
| 2024/02/06 | 601 | 601 | 591 | 594 | 56,300 |
| 2024/02/05 | 600 | 604 | 597 | 601 | 114,300 |
| 2024/02/02 | 586 | 600 | 582 | 596 | 193,200 |
| 2024/02/01 | 587 | 592 | 580 | 583 | 123,700 |
| 2024/01/31 | 581 | 590 | 581 | 590 | 79,200 |
| 2024/01/30 | 590 | 594 | 582 | 586 | 147,800 |
| 2024/01/29 | 580 | 588 | 580 | 588 | 101,700 |
| 2024/01/26 | 583 | 583 | 575 | 579 | 87,900 |
| 2024/01/25 | 568 | 586 | 567 | 583 | 242,700 |
| 2024/01/24 | 559 | 572 | 559 | 568 | 119,000 |
| 2024/01/23 | 569 | 573 | 559 | 561 | 162,900 |
| 2024/01/22 | 572 | 577 | 568 | 572 | 80,500 |
| 2024/01/19 | 576 | 576 | 561 | 564 | 233,400 |
| 2024/01/18 | 571 | 579 | 569 | 572 | 195,900 |
| 2024/01/17 | 575 | 586 | 570 | 574 | 201,400 |
| 2024/01/16 | 585 | 591 | 577 | 581 | 144,300 |
| 2024/01/15 | 586 | 597 | 583 | 592 | 201,900 |
| 2024/01/12 | 583 | 598 | 580 | 591 | 306,600 |
| 2024/01/11 | 573 | 589 | 571 | 587 | 331,800 |
| 2024/01/10 | 551 | 565 | 548 | 563 | 225,500 |
| 2024/01/09 | 550 | 562 | 549 | 552 | 232,100 |
| 2024/01/05 | 541 | 548 | 533 | 544 | 209,600 |
| 2024/01/04 | 505 | 541 | 503 | 540 | 406,600 |