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

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
2018/12/28 1,777 1,782 1,715 1,782 4,100
2018/12/27 1,712 1,763 1,712 1,756 3,700
2018/12/26 1,626 1,738 1,626 1,657 4,100
2018/12/25 1,652 1,657 1,605 1,612 9,300
2018/12/21 1,939 2,023 1,812 1,812 8,500
2018/12/20 2,100 2,100 1,936 1,936 5,700
2018/12/19 2,170 2,176 2,110 2,127 2,600
2018/12/18 2,165 2,176 2,165 2,172 800
2018/12/17 2,170 2,180 2,165 2,172 2,900
2018/12/14 2,166 2,194 2,166 2,170 3,000
2018/12/13 2,171 2,171 2,163 2,163 9,800
2018/12/12 2,213 2,213 2,175 2,181 2,300
2018/12/11 2,170 2,191 2,170 2,170 2,400
2018/12/10 2,209 2,209 2,161 2,161 2,600
2018/12/07 2,213 2,238 2,208 2,212 1,600
2018/12/06 2,218 2,249 2,210 2,213 1,100
2018/12/05 2,239 2,260 2,226 2,226 1,400
2018/12/04 2,310 2,310 2,280 2,283 1,800
2018/12/03 2,295 2,310 2,295 2,310 900
2018/11/30 2,347 2,347 2,295 2,305 1,800
2018/11/29 2,288 2,347 2,275 2,346 2,900
2018/11/28 2,240 2,293 2,240 2,292 2,500
2018/11/27 2,251 2,296 2,220 2,246 3,600
2018/11/26 2,280 2,301 2,230 2,286 1,000
2018/11/22 2,299 2,302 2,280 2,280 1,200
2018/11/21 2,292 2,303 2,242 2,303 1,400
2018/11/20 2,285 2,317 2,260 2,309 1,200
2018/11/19 2,300 2,300 2,287 2,297 700
2018/11/16 2,282 2,302 2,282 2,302 1,200
2018/11/15 2,278 2,282 2,278 2,282 400
2018/11/14 2,278 2,278 2,278 2,278 300
2018/11/13 2,260 2,287 2,243 2,243 1,300
2018/11/12 2,291 2,291 2,239 2,284 800
2018/11/09 2,225 2,293 2,217 2,291 4,200
2018/11/08 2,208 2,250 2,208 2,224 1,800
2018/11/07 2,249 2,258 2,225 2,258 1,300
2018/11/06 2,179 2,234 2,179 2,234 1,800
2018/11/05 2,223 2,255 2,162 2,201 10,400
2018/11/02 2,280 2,350 2,280 2,334 2,400
2018/11/01 2,346 2,346 2,309 2,320 2,500
2018/10/31 2,298 2,346 2,298 2,346 1,600
2018/10/30 2,231 2,306 2,215 2,298 4,500
2018/10/29 2,241 2,280 2,241 2,253 1,200
2018/10/26 2,247 2,280 2,247 2,251 1,400
2018/10/25 2,283 2,306 2,254 2,254 1,600
2018/10/24 2,284 2,315 2,284 2,313 600
2018/10/23 2,257 2,307 2,255 2,255 1,600
2018/10/22 2,285 2,310 2,281 2,281 800
2018/10/19 2,285 2,311 2,285 2,287 800
2018/10/18 2,283 2,317 2,283 2,301 700
2018/10/17 2,299 2,321 2,298 2,298 1,900
2018/10/16 2,311 2,311 2,293 2,299 900
2018/10/15 2,321 2,321 2,281 2,281 2,700
2018/10/12 2,320 2,330 2,313 2,321 900
2018/10/11 2,336 2,336 2,302 2,311 1,000
2018/10/10 2,325 2,336 2,325 2,336 200
2018/10/09 2,326 2,331 2,326 2,331 500
2018/10/05 2,372 2,372 2,361 2,361 1,000
2018/10/04 2,372 2,374 2,347 2,362 1,100
2018/10/03 2,402 2,402 2,337 2,337 2,500
2018/10/02 2,395 2,415 2,395 2,402 2,200
2018/10/01 2,376 2,383 2,376 2,383 1,200
2018/09/28 2,394 2,394 2,334 2,373 700
2018/09/27 2,374 2,400 2,306 2,306 2,600
2018/09/26 2,393 2,393 2,343 2,374 2,600
2018/09/25 2,336 2,450 2,336 2,450 6,200
2018/09/21 2,329 2,348 2,325 2,336 4,900
2018/09/20 2,305 2,334 2,305 2,334 2,200
2018/09/19 2,320 2,332 2,300 2,304 2,200
2018/09/18 2,299 2,320 2,289 2,320 2,500
2018/09/14 2,311 2,317 2,299 2,299 3,800
2018/09/13 2,297 2,311 2,291 2,311 1,400
2018/09/12 2,271 2,302 2,271 2,297 1,600
2018/09/11 2,323 2,323 2,283 2,283 1,700
2018/09/10 2,263 2,280 2,263 2,273 1,100
2018/09/07 2,304 2,310 2,263 2,263 2,600
2018/09/06 2,305 2,311 2,304 2,305 800
2018/09/05 2,324 2,324 2,305 2,308 1,800
2018/09/04 2,304 2,340 2,304 2,340 2,000
2018/09/03 2,330 2,346 2,320 2,335 1,200
2018/08/31 2,331 2,343 2,331 2,342 3,600
2018/08/30 2,342 2,342 2,337 2,339 500
2018/08/29 2,341 2,342 2,331 2,338 600
2018/08/28 2,343 2,343 2,305 2,333 800
2018/08/27 2,279 2,329 2,279 2,327 1,000
2018/08/24 2,317 2,317 2,308 2,314 600
2018/08/23 2,293 2,314 2,285 2,285 1,000
2018/08/22 2,277 2,282 2,277 2,282 500
2018/08/21 2,322 2,322 2,276 2,276 800
2018/08/20 2,319 2,329 2,319 2,323 900
2018/08/17 2,317 2,334 2,317 2,319 600
2018/08/16 2,298 2,309 2,298 2,308 1,200
2018/08/15 2,299 2,304 2,298 2,298 300
2018/08/14 2,277 2,299 2,277 2,299 800
2018/08/13 2,311 2,311 2,301 2,303 1,300
2018/08/10 2,301 2,318 2,301 2,311 1,200
2018/08/09 2,305 2,311 2,305 2,311 200
2018/08/08 2,310 2,332 2,310 2,329 1,000
2018/08/07 2,345 2,345 2,315 2,315 1,100
2018/08/06 2,316 2,340 2,311 2,313 1,500
2018/08/03 2,289 2,339 2,289 2,316 800
2018/08/02 2,367 2,367 2,310 2,310 1,400
2018/08/01 2,280 2,368 2,280 2,368 400
2018/07/31 2,398 2,398 2,288 2,330 3,000
2018/07/30 2,300 2,427 2,297 2,407 3,800
2018/07/27 2,274 2,286 2,269 2,286 1,200
2018/07/26 2,279 2,279 2,246 2,263 1,900
2018/07/25 2,230 2,230 2,226 2,226 700
2018/07/24 2,254 2,254 2,239 2,239 1,200
2018/07/23 2,227 2,259 2,227 2,258 1,900
2018/07/20 2,227 2,243 2,223 2,227 1,200
2018/07/19 2,216 2,243 2,216 2,243 2,000
2018/07/18 2,222 2,248 2,211 2,247 900
2018/07/17 2,241 2,244 2,230 2,244 1,200
2018/07/13 2,204 2,237 2,204 2,223 2,600
2018/07/12 2,220 2,220 2,203 2,203 900
2018/07/11 2,229 2,230 2,221 2,221 3,100
2018/07/10 2,239 2,239 2,209 2,220 1,300
2018/07/09 2,215 2,224 2,202 2,202 1,800
2018/07/06 2,217 2,223 2,217 2,223 600
2018/07/05 2,214 2,241 2,214 2,216 2,200
2018/07/04 2,215 2,235 2,215 2,235 2,300
2018/07/03 2,220 2,234 2,220 2,222 1,600
2018/07/02 2,215 2,230 2,215 2,228 2,700
2018/06/29 2,243 2,244 2,215 2,215 1,500
2018/06/28 2,221 2,237 2,221 2,237 1,200
2018/06/27 2,225 2,226 2,215 2,221 1,200
2018/06/26 2,220 2,239 2,220 2,229 2,100
2018/06/25 2,243 2,247 2,243 2,243 700
2018/06/22 2,231 2,244 2,230 2,244 1,400
2018/06/21 2,244 2,245 2,231 2,231 1,400
2018/06/20 2,231 2,234 2,230 2,234 1,800
2018/06/19 2,231 2,235 2,230 2,231 1,300
2018/06/18 2,240 2,240 2,231 2,231 2,200
2018/06/15 2,226 2,242 2,226 2,235 9,200
2018/06/14 2,249 2,249 2,212 2,225 5,400
2018/06/13 2,211 2,252 2,211 2,226 8,100
2018/06/12 2,334 2,339 2,202 2,208 15,100
2018/06/11 2,455 2,455 2,325 2,326 9,600
2018/06/08 2,460 2,464 2,460 2,461 2,100
2018/06/07 2,432 2,459 2,432 2,459 1,200
2018/06/06 2,407 2,443 2,407 2,423 1,200
2018/06/05 2,425 2,435 2,425 2,431 700
2018/06/04 2,434 2,449 2,405 2,425 1,400
2018/06/01 2,418 2,439 2,401 2,421 11,400
2018/05/31 2,440 2,440 2,425 2,431 1,700
2018/05/30 2,442 2,442 2,428 2,431 1,200
2018/05/29 2,421 2,461 2,421 2,434 2,900
2018/05/28 2,424 2,429 2,424 2,429 300
2018/05/25 2,454 2,454 2,421 2,424 1,200
2018/05/24 2,456 2,456 2,407 2,454 1,300
2018/05/23 2,419 2,438 2,419 2,427 600
2018/05/22 2,451 2,451 2,413 2,421 2,900
2018/05/21 2,433 2,451 2,433 2,451 1,800
2018/05/18 2,424 2,433 2,423 2,433 1,000
2018/05/17 2,423 2,443 2,405 2,416 3,300
2018/05/16 2,431 2,441 2,420 2,425 2,200
2018/05/15 2,429 2,451 2,420 2,431 2,100
2018/05/14 2,420 2,444 2,420 2,441 2,800
2018/05/11 2,461 2,491 2,412 2,420 3,000
2018/05/10 2,462 2,469 2,437 2,437 2,600
2018/05/09 2,454 2,499 2,454 2,492 2,500
2018/05/08 2,499 2,550 2,498 2,515 3,200
2018/05/07 2,468 2,483 2,460 2,483 2,900
2018/05/02 2,470 2,470 2,440 2,453 1,000
2018/05/01 2,465 2,479 2,442 2,455 1,800
2018/04/27 2,470 2,470 2,449 2,462 1,500
2018/04/26 2,461 2,461 2,431 2,460 2,400
2018/04/25 2,460 2,460 2,414 2,443 1,500
2018/04/24 2,442 2,460 2,442 2,460 1,600
2018/04/23 2,445 2,445 2,432 2,442 1,500
2018/04/20 2,425 2,449 2,425 2,445 1,400
2018/04/19 2,407 2,425 2,403 2,425 1,800
2018/04/18 2,384 2,400 2,384 2,400 1,200
2018/04/17 2,390 2,391 2,378 2,384 1,500
2018/04/16 2,354 2,380 2,354 2,380 2,200
2018/04/13 2,332 2,354 2,325 2,354 1,800
2018/04/12 2,338 2,344 2,327 2,336 1,600
2018/04/11 2,341 2,348 2,326 2,329 2,600
2018/04/10 2,364 2,364 2,340 2,341 3,200
2018/04/09 2,419 2,419 2,362 2,364 3,800
2018/04/06 2,411 2,425 2,404 2,419 1,700
2018/04/05 2,425 2,427 2,409 2,411 1,900
2018/04/04 2,392 2,439 2,378 2,431 3,200
2018/04/03 2,400 2,400 2,373 2,392 2,000
2018/04/02 2,446 2,446 2,404 2,404 3,300
2018/03/30 2,456 2,456 2,440 2,446 1,300
2018/03/29 2,456 2,460 2,430 2,455 2,000
2018/03/28 2,458 2,458 2,452 2,455 2,100
2018/03/27 2,426 2,462 2,422 2,448 3,100
2018/03/26 2,430 2,435 2,410 2,425 3,000
2018/03/23 2,437 2,462 2,437 2,442 2,600
2018/03/22 2,488 2,499 2,472 2,487 3,300
2018/03/20 2,465 2,488 2,465 2,488 1,400
2018/03/19 2,466 2,495 2,466 2,484 2,500
2018/03/16 2,482 2,482 2,468 2,478 2,600
2018/03/15 2,492 2,492 2,481 2,482 700
2018/03/14 2,457 2,493 2,457 2,493 2,000
2018/03/13 2,437 2,466 2,437 2,457 1,300
2018/03/12 2,426 2,433 2,422 2,427 4,000
2018/03/09 2,427 2,435 2,425 2,425 4,500
2018/03/08 2,437 2,452 2,426 2,433 3,100
2018/03/07 2,458 2,463 2,425 2,435 4,900
2018/03/06 2,483 2,483 2,460 2,461 2,900
2018/03/05 2,468 2,509 2,460 2,460 10,400
2018/03/02 2,525 2,553 2,472 2,484 25,200
2018/03/01 2,448 2,900 2,437 2,575 147,500
2018/02/28 2,452 2,458 2,452 2,455 1,600
2018/02/27 2,459 2,459 2,450 2,452 1,000
2018/02/26 2,452 2,453 2,446 2,449 1,100
2018/02/23 2,450 2,450 2,434 2,443 1,900
2018/02/22 2,446 2,449 2,442 2,442 1,500
2018/02/21 2,436 2,450 2,436 2,446 2,000
2018/02/20 2,420 2,432 2,411 2,432 1,500
2018/02/19 2,389 2,417 2,389 2,412 1,000
2018/02/16 2,355 2,388 2,355 2,380 3,200
2018/02/15 2,361 2,387 2,350 2,350 3,000
2018/02/14 2,368 2,379 2,358 2,358 2,900
2018/02/13 2,339 2,366 2,339 2,356 2,500
2018/02/09 2,332 2,360 2,332 2,335 3,600
2018/02/08 2,367 2,375 2,344 2,363 3,700
2018/02/07 2,397 2,397 2,330 2,342 6,400
2018/02/06 2,300 2,351 2,300 2,304 6,200
2018/02/05 2,406 2,406 2,385 2,397 2,200
2018/02/02 2,418 2,418 2,406 2,406 700
2018/02/01 2,403 2,417 2,400 2,408 1,900
2018/01/31 2,428 2,434 2,401 2,401 3,900
2018/01/30 2,437 2,437 2,428 2,428 1,800
2018/01/29 2,434 2,434 2,430 2,430 200
2018/01/26 2,428 2,435 2,422 2,422 1,200
2018/01/25 2,418 2,438 2,418 2,427 1,700
2018/01/24 2,430 2,435 2,411 2,423 1,800
2018/01/23 2,421 2,431 2,421 2,430 700
2018/01/22 2,410 2,433 2,410 2,412 2,000
2018/01/19 2,401 2,417 2,401 2,405 1,100
2018/01/18 2,416 2,422 2,402 2,406 2,300
2018/01/17 2,417 2,420 2,416 2,416 2,100
2018/01/16 2,425 2,429 2,417 2,417 2,300
2018/01/15 2,430 2,432 2,425 2,425 3,800
2018/01/12 2,414 2,424 2,414 2,415 1,800
2018/01/11 2,396 2,416 2,396 2,414 2,000
2018/01/10 2,406 2,406 2,386 2,396 2,900
2018/01/09 2,387 2,410 2,384 2,392 3,000
2018/01/05 2,395 2,395 2,372 2,383 3,000
2018/01/04 2,358 2,394 2,340 2,350 3,900

このページの先頭へ