光村印刷(7916)の株価時系列情報
光村印刷(7916)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 |
|---|---|---|---|---|---|
| 2026/05/28 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
| 2026/05/27 | 1,812 | 1,829 | 1,812 | 1,829 | 300 |
| 2026/05/26 | 1,829 | 1,829 | 1,829 | 1,829 | 200 |
| 2026/05/25 | 1,892 | 1,892 | 1,849 | 1,849 | 500 |
| 2026/05/22 | 1,892 | 1,892 | 1,892 | 1,892 | 100 |
| 2026/05/21 | 1,812 | 1,852 | 1,812 | 1,852 | 200 |
| 2026/05/20 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
| 2026/05/19 | 1,764 | 1,771 | 1,764 | 1,771 | 500 |
| 2026/05/18 | 1,789 | 1,809 | 1,767 | 1,767 | 1,700 |
| 2026/05/15 | 1,940 | 1,940 | 1,808 | 1,808 | 4,600 |
| 2026/05/14 | 1,964 | 1,965 | 1,940 | 1,940 | 1,600 |
| 2026/05/13 | 2,000 | 2,000 | 1,981 | 1,981 | 800 |
| 2026/05/12 | 1,967 | 1,981 | 1,967 | 1,981 | 1,100 |
| 2026/05/11 | 2,000 | 2,000 | 1,991 | 1,999 | 3,300 |
| 2026/05/08 | 1,960 | 1,984 | 1,960 | 1,980 | 3,500 |
| 2026/05/07 | 1,984 | 1,984 | 1,961 | 1,965 | 1,200 |
| 2026/05/01 | 1,959 | 1,960 | 1,954 | 1,954 | 1,200 |
| 2026/04/30 | 1,962 | 1,962 | 1,959 | 1,962 | 700 |
| 2026/04/28 | 1,962 | 1,962 | 1,962 | 1,962 | 100 |
| 2026/04/27 | 1,962 | 1,962 | 1,962 | 1,962 | 200 |
| 2026/04/24 | 1,951 | 2,000 | 1,951 | 1,961 | 1,100 |
| 2026/04/23 | 1,962 | 1,962 | 1,960 | 1,960 | 1,000 |
| 2026/04/22 | 1,930 | 1,945 | 1,930 | 1,945 | 300 |
| 2026/04/21 | 1,955 | 1,955 | 1,950 | 1,950 | 200 |
| 2026/04/20 | 1,955 | 1,955 | 1,954 | 1,954 | 300 |
| 2026/04/17 | 1,920 | 1,945 | 1,920 | 1,945 | 400 |
| 2026/04/16 | 1,928 | 1,964 | 1,927 | 1,930 | 2,200 |
| 2026/04/15 | 1,880 | 1,900 | 1,879 | 1,900 | 3,300 |
| 2026/04/14 | 1,860 | 1,860 | 1,845 | 1,850 | 1,000 |
| 2026/04/13 | 1,843 | 1,857 | 1,843 | 1,857 | 800 |
| 2026/04/10 | 1,845 | 1,855 | 1,845 | 1,855 | 800 |
| 2026/04/09 | 1,855 | 1,855 | 1,845 | 1,845 | 300 |
| 2026/04/08 | 1,826 | 1,855 | 1,826 | 1,848 | 800 |
| 2026/04/07 | 1,839 | 1,847 | 1,839 | 1,847 | 1,100 |
| 2026/04/06 | 1,835 | 1,840 | 1,835 | 1,840 | 700 |
| 2026/04/03 | 1,770 | 1,834 | 1,770 | 1,834 | 3,300 |
| 2026/03/27 | 1,838 | 1,840 | 1,838 | 1,840 | 600 |
| 2026/03/26 | 1,839 | 1,840 | 1,839 | 1,839 | 300 |
| 2026/03/25 | 1,838 | 1,840 | 1,817 | 1,840 | 1,500 |
| 2026/03/24 | 1,785 | 1,820 | 1,772 | 1,798 | 4,900 |
| 2026/03/23 | 1,808 | 1,810 | 1,776 | 1,785 | 5,700 |
| 2026/03/19 | 1,836 | 1,850 | 1,829 | 1,829 | 800 |
| 2026/03/18 | 1,878 | 1,878 | 1,876 | 1,876 | 700 |
| 2026/03/17 | 1,826 | 1,866 | 1,826 | 1,838 | 900 |
| 2026/03/16 | 1,860 | 1,860 | 1,822 | 1,825 | 5,100 |
| 2026/03/13 | 1,875 | 1,875 | 1,840 | 1,850 | 700 |
| 2026/03/12 | 1,875 | 1,875 | 1,873 | 1,875 | 900 |
| 2026/03/11 | 1,875 | 1,875 | 1,875 | 1,875 | 700 |
| 2026/03/10 | 1,860 | 1,879 | 1,851 | 1,855 | 1,300 |
| 2026/03/09 | 1,875 | 1,875 | 1,814 | 1,854 | 1,600 |
| 2026/03/06 | 1,843 | 1,873 | 1,843 | 1,873 | 400 |
| 2026/03/05 | 1,850 | 1,875 | 1,850 | 1,873 | 1,500 |
| 2026/03/04 | 1,856 | 1,900 | 1,834 | 1,845 | 4,400 |
| 2026/03/03 | 1,882 | 1,895 | 1,866 | 1,866 | 1,100 |
| 2026/03/02 | 1,848 | 1,900 | 1,848 | 1,888 | 1,400 |
| 2026/02/27 | 1,900 | 1,901 | 1,871 | 1,882 | 3,600 |
| 2026/02/26 | 1,839 | 1,860 | 1,839 | 1,848 | 1,500 |
| 2026/02/25 | 1,843 | 1,900 | 1,842 | 1,851 | 9,100 |
| 2026/02/24 | 1,844 | 1,844 | 1,842 | 1,842 | 200 |
| 2026/02/20 | 1,847 | 1,847 | 1,844 | 1,844 | 500 |
| 2026/02/19 | 1,844 | 1,859 | 1,844 | 1,846 | 400 |
| 2026/02/18 | 1,843 | 1,845 | 1,843 | 1,844 | 700 |
| 2026/02/17 | 1,840 | 1,841 | 1,840 | 1,841 | 400 |
| 2026/02/16 | 1,900 | 1,900 | 1,875 | 1,875 | 700 |
| 2026/02/13 | 1,899 | 1,899 | 1,872 | 1,875 | 700 |
| 2026/02/12 | 1,904 | 1,918 | 1,880 | 1,915 | 2,800 |
| 2026/02/10 | 1,853 | 1,871 | 1,853 | 1,871 | 300 |
| 2026/02/09 | 1,827 | 1,876 | 1,827 | 1,875 | 2,500 |
| 2026/02/06 | 1,825 | 1,838 | 1,825 | 1,835 | 800 |
| 2026/02/05 | 1,918 | 1,918 | 1,845 | 1,845 | 3,400 |
| 2026/02/04 | 1,840 | 1,940 | 1,840 | 1,940 | 2,800 |
| 2026/02/03 | 1,834 | 1,841 | 1,834 | 1,841 | 400 |
| 2026/02/02 | 1,826 | 1,841 | 1,825 | 1,841 | 900 |
| 2026/01/30 | 1,871 | 1,871 | 1,800 | 1,835 | 4,800 |
| 2026/01/29 | 1,873 | 1,873 | 1,873 | 1,873 | 700 |
| 2026/01/28 | 1,926 | 1,932 | 1,888 | 1,888 | 3,100 |
| 2026/01/27 | 1,981 | 1,981 | 1,944 | 1,944 | 200 |
| 2026/01/26 | 1,947 | 1,977 | 1,941 | 1,941 | 1,600 |
| 2026/01/23 | 1,951 | 1,991 | 1,951 | 1,977 | 700 |
| 2026/01/22 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2026/01/20 | 1,942 | 1,980 | 1,942 | 1,949 | 700 |
| 2026/01/19 | 1,977 | 1,989 | 1,946 | 1,954 | 1,500 |
| 2026/01/16 | 1,985 | 2,004 | 1,977 | 1,977 | 1,300 |
| 2026/01/15 | 1,980 | 1,985 | 1,930 | 1,985 | 5,500 |
| 2026/01/14 | 2,004 | 2,004 | 1,972 | 1,975 | 500 |
| 2026/01/13 | 1,989 | 2,005 | 1,989 | 2,004 | 4,600 |
| 2026/01/09 | 1,968 | 1,992 | 1,967 | 1,975 | 1,400 |
| 2026/01/08 | 1,985 | 1,985 | 1,972 | 1,973 | 600 |
| 2026/01/07 | 1,974 | 1,995 | 1,974 | 1,990 | 2,400 |
| 2026/01/06 | 1,973 | 1,993 | 1,972 | 1,993 | 1,500 |
| 2026/01/05 | 1,960 | 2,000 | 1,960 | 1,985 | 2,900 |
| 2025/12/30 | 1,961 | 1,965 | 1,950 | 1,950 | 800 |
| 2025/12/29 | 1,960 | 1,974 | 1,955 | 1,961 | 2,900 |
| 2025/12/26 | 1,870 | 1,920 | 1,869 | 1,920 | 4,200 |
| 2025/12/25 | 1,836 | 1,870 | 1,825 | 1,870 | 2,800 |
| 2025/12/24 | 1,837 | 1,837 | 1,797 | 1,836 | 2,900 |
| 2025/12/23 | 1,809 | 1,837 | 1,801 | 1,837 | 700 |
| 2025/12/22 | 1,800 | 1,805 | 1,800 | 1,805 | 500 |
| 2025/12/19 | 1,839 | 1,839 | 1,816 | 1,816 | 200 |
| 2025/12/18 | 1,839 | 1,839 | 1,809 | 1,837 | 500 |
| 2025/12/17 | 1,835 | 1,839 | 1,834 | 1,839 | 1,000 |
| 2025/12/16 | 1,836 | 1,836 | 1,836 | 1,836 | 700 |
| 2025/12/15 | 1,837 | 1,837 | 1,815 | 1,836 | 1,400 |
| 2025/12/12 | 1,783 | 1,859 | 1,783 | 1,842 | 1,800 |
| 2025/12/11 | 1,784 | 1,811 | 1,764 | 1,778 | 600 |
| 2025/12/10 | 1,828 | 1,850 | 1,797 | 1,797 | 4,300 |
| 2025/12/09 | 1,809 | 1,829 | 1,804 | 1,828 | 1,800 |
| 2025/12/08 | 1,802 | 1,838 | 1,789 | 1,825 | 3,100 |
| 2025/12/05 | 1,791 | 1,801 | 1,791 | 1,801 | 400 |
| 2025/12/04 | 1,770 | 1,807 | 1,770 | 1,807 | 1,300 |
| 2025/12/03 | 1,810 | 1,810 | 1,776 | 1,804 | 1,800 |
| 2025/12/02 | 1,763 | 1,800 | 1,763 | 1,785 | 2,400 |
| 2025/12/01 | 1,800 | 1,800 | 1,751 | 1,760 | 2,500 |
| 2025/11/28 | 1,730 | 1,789 | 1,730 | 1,789 | 2,800 |
| 2025/11/27 | 1,676 | 1,730 | 1,676 | 1,730 | 2,800 |
| 2025/11/26 | 1,700 | 1,710 | 1,700 | 1,710 | 1,200 |
| 2025/11/25 | 1,704 | 1,733 | 1,700 | 1,700 | 2,700 |
| 2025/11/21 | 1,633 | 1,702 | 1,633 | 1,702 | 1,700 |
| 2025/11/20 | 1,685 | 1,685 | 1,649 | 1,669 | 2,000 |
| 2025/11/19 | 1,649 | 1,670 | 1,640 | 1,670 | 1,500 |
| 2025/11/18 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 |
| 2025/11/17 | 1,685 | 1,700 | 1,647 | 1,652 | 2,300 |
| 2025/11/14 | 1,635 | 1,670 | 1,615 | 1,670 | 8,000 |
| 2025/11/13 | 1,599 | 1,634 | 1,595 | 1,634 | 2,100 |
| 2025/11/12 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2025/11/11 | 1,614 | 1,620 | 1,609 | 1,620 | 1,300 |
| 2025/11/10 | 1,571 | 1,625 | 1,571 | 1,625 | 3,400 |
| 2025/11/07 | 1,537 | 1,570 | 1,537 | 1,570 | 2,500 |
| 2025/11/06 | 1,539 | 1,565 | 1,539 | 1,540 | 800 |
| 2025/11/05 | 1,515 | 1,520 | 1,515 | 1,520 | 700 |
| 2025/11/04 | 1,530 | 1,533 | 1,515 | 1,515 | 1,200 |
| 2025/10/31 | 1,508 | 1,511 | 1,508 | 1,511 | 300 |
| 2025/10/30 | 1,495 | 1,508 | 1,495 | 1,508 | 1,000 |
| 2025/10/29 | 1,481 | 1,481 | 1,472 | 1,481 | 500 |
| 2025/10/28 | 1,488 | 1,488 | 1,466 | 1,466 | 1,100 |
| 2025/10/27 | 1,505 | 1,505 | 1,485 | 1,485 | 500 |
| 2025/10/23 | 1,497 | 1,497 | 1,497 | 1,497 | 100 |
| 2025/10/22 | 1,497 | 1,500 | 1,497 | 1,497 | 2,900 |
| 2025/10/21 | 1,503 | 1,504 | 1,496 | 1,497 | 900 |
| 2025/10/20 | 1,500 | 1,503 | 1,455 | 1,503 | 3,300 |
| 2025/10/17 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2025/10/16 | 1,519 | 1,545 | 1,519 | 1,534 | 1,100 |
| 2025/10/15 | 1,500 | 1,509 | 1,500 | 1,509 | 600 |
| 2025/10/14 | 1,504 | 1,509 | 1,472 | 1,480 | 4,100 |
| 2025/10/10 | 1,560 | 1,561 | 1,514 | 1,517 | 3,500 |
| 2025/10/09 | 1,570 | 1,575 | 1,557 | 1,557 | 4,200 |
| 2025/10/08 | 1,578 | 1,579 | 1,568 | 1,578 | 1,300 |
| 2025/10/07 | 1,572 | 1,576 | 1,569 | 1,576 | 1,400 |
| 2025/10/06 | 1,578 | 1,590 | 1,565 | 1,580 | 4,300 |
| 2025/10/03 | 1,564 | 1,578 | 1,546 | 1,557 | 3,400 |
| 2025/10/02 | 1,529 | 1,570 | 1,529 | 1,565 | 6,700 |
| 2025/10/01 | 1,561 | 1,561 | 1,511 | 1,511 | 2,200 |
| 2025/09/30 | 1,560 | 1,565 | 1,540 | 1,559 | 4,300 |
| 2025/09/29 | 1,560 | 1,560 | 1,534 | 1,560 | 6,500 |
| 2025/09/26 | 1,570 | 1,584 | 1,554 | 1,561 | 7,000 |
| 2025/09/25 | 1,581 | 1,591 | 1,571 | 1,587 | 5,500 |
| 2025/09/24 | 1,562 | 1,576 | 1,561 | 1,565 | 1,700 |
| 2025/09/22 | 1,582 | 1,585 | 1,564 | 1,570 | 2,100 |
| 2025/09/19 | 1,600 | 1,610 | 1,529 | 1,550 | 4,300 |
| 2025/09/18 | 1,612 | 1,612 | 1,576 | 1,600 | 1,600 |
| 2025/09/17 | 1,660 | 1,660 | 1,600 | 1,600 | 1,400 |
| 2025/09/16 | 1,630 | 1,670 | 1,630 | 1,660 | 4,200 |
| 2025/09/12 | 1,630 | 1,700 | 1,601 | 1,630 | 6,800 |
| 2025/09/11 | 1,585 | 1,615 | 1,585 | 1,614 | 4,200 |
| 2025/09/10 | 1,553 | 1,611 | 1,541 | 1,591 | 13,000 |
| 2025/09/09 | 1,569 | 1,569 | 1,541 | 1,541 | 2,300 |
| 2025/09/08 | 1,533 | 1,580 | 1,529 | 1,579 | 3,800 |
| 2025/09/05 | 1,537 | 1,550 | 1,536 | 1,550 | 3,000 |
| 2025/09/04 | 1,524 | 1,530 | 1,500 | 1,526 | 2,700 |
| 2025/09/03 | 1,492 | 1,526 | 1,492 | 1,524 | 900 |
| 2025/09/02 | 1,497 | 1,525 | 1,492 | 1,492 | 2,000 |
| 2025/09/01 | 1,497 | 1,502 | 1,495 | 1,502 | 2,000 |
| 2025/08/29 | 1,481 | 1,510 | 1,481 | 1,496 | 3,700 |
| 2025/08/28 | 1,460 | 1,488 | 1,458 | 1,466 | 5,200 |
| 2025/08/27 | 1,475 | 1,475 | 1,450 | 1,465 | 15,400 |
| 2025/08/26 | 1,499 | 1,535 | 1,493 | 1,495 | 5,300 |
| 2025/08/25 | 1,489 | 1,539 | 1,479 | 1,538 | 4,000 |
| 2025/08/22 | 1,470 | 1,480 | 1,470 | 1,480 | 500 |
| 2025/08/21 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| 2025/08/20 | 1,476 | 1,476 | 1,462 | 1,464 | 500 |
| 2025/08/19 | 1,480 | 1,480 | 1,461 | 1,470 | 800 |
| 2025/08/18 | 1,460 | 1,480 | 1,460 | 1,480 | 1,400 |
| 2025/08/15 | 1,440 | 1,460 | 1,440 | 1,460 | 2,500 |
| 2025/08/14 | 1,425 | 1,439 | 1,425 | 1,439 | 700 |
| 2025/08/13 | 1,409 | 1,430 | 1,409 | 1,424 | 1,000 |
| 2025/08/12 | 1,437 | 1,440 | 1,391 | 1,413 | 2,900 |
| 2025/08/08 | 1,450 | 1,458 | 1,440 | 1,450 | 2,400 |
| 2025/08/07 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2025/08/06 | 1,419 | 1,423 | 1,419 | 1,423 | 600 |
| 2025/08/05 | 1,417 | 1,419 | 1,417 | 1,419 | 200 |
| 2025/08/04 | 1,409 | 1,417 | 1,409 | 1,417 | 900 |
| 2025/08/01 | 1,421 | 1,450 | 1,420 | 1,430 | 5,500 |
| 2025/07/31 | 1,420 | 1,421 | 1,420 | 1,421 | 300 |
| 2025/07/30 | 1,418 | 1,419 | 1,418 | 1,418 | 400 |
| 2025/07/29 | 1,425 | 1,427 | 1,418 | 1,419 | 400 |
| 2025/07/28 | 1,423 | 1,423 | 1,423 | 1,423 | 300 |
| 2025/07/25 | 1,432 | 1,432 | 1,427 | 1,427 | 300 |
| 2025/07/24 | 1,414 | 1,448 | 1,414 | 1,432 | 3,600 |
| 2025/07/23 | 1,402 | 1,449 | 1,402 | 1,419 | 4,100 |
| 2025/07/22 | 1,391 | 1,412 | 1,391 | 1,395 | 2,600 |