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
2019/12/30 1,742 1,786 1,738 1,769 2,000
2019/12/27 1,739 1,741 1,724 1,738 1,200
2019/12/26 1,730 1,735 1,719 1,722 1,600
2019/12/25 1,750 1,761 1,741 1,741 1,600
2019/12/24 1,762 1,769 1,750 1,750 1,800
2019/12/23 1,798 1,798 1,777 1,777 2,100
2019/12/20 1,798 1,798 1,787 1,790 1,100
2019/12/19 1,800 1,801 1,783 1,788 2,700
2019/12/18 1,810 1,810 1,770 1,803 2,400
2019/12/17 1,784 1,805 1,770 1,805 2,800
2019/12/16 1,805 1,807 1,779 1,789 2,300
2019/12/13 1,789 1,825 1,789 1,798 3,400
2019/12/12 1,774 1,789 1,774 1,789 1,000
2019/12/11 1,793 1,798 1,770 1,770 6,900
2019/12/10 1,779 1,797 1,779 1,793 1,000
2019/12/09 1,786 1,790 1,784 1,790 2,400
2019/12/06 1,785 1,785 1,774 1,784 1,000
2019/12/05 1,775 1,788 1,771 1,788 1,500
2019/12/04 1,774 1,777 1,774 1,775 900
2019/12/03 1,769 1,783 1,769 1,783 900
2019/12/02 1,765 1,771 1,765 1,769 3,000
2019/11/29 1,760 1,760 1,760 1,760 100
2019/11/28 1,750 1,750 1,746 1,749 700
2019/11/27 1,738 1,748 1,738 1,748 1,500
2019/11/26 1,743 1,745 1,724 1,740 1,800
2019/11/25 1,720 1,743 1,720 1,743 2,000
2019/11/22 1,743 1,743 1,727 1,727 1,000
2019/11/21 1,719 1,729 1,719 1,729 300
2019/11/20 1,732 1,733 1,719 1,719 2,700
2019/11/19 1,732 1,732 1,732 1,732 100
2019/11/18 1,740 1,740 1,732 1,732 600
2019/11/15 1,719 1,730 1,719 1,730 2,500
2019/11/14 1,730 1,730 1,719 1,719 2,500
2019/11/13 1,764 1,769 1,720 1,730 3,800
2019/11/12 1,787 1,787 1,780 1,786 500
2019/11/11 1,774 1,774 1,764 1,774 500
2019/11/08 1,797 1,797 1,752 1,752 4,500
2019/11/07 1,868 1,868 1,759 1,764 7,500
2019/11/06 1,829 1,888 1,819 1,888 900
2019/11/05 1,868 1,869 1,868 1,869 500
2019/11/01 1,835 1,851 1,817 1,828 900
2019/10/31 1,860 1,862 1,824 1,835 2,100
2019/10/30 1,781 1,860 1,769 1,860 5,200
2019/10/29 1,763 1,775 1,763 1,775 800
2019/10/28 1,751 1,768 1,751 1,760 1,100
2019/10/25 1,778 1,787 1,754 1,787 800
2019/10/24 1,794 1,802 1,766 1,791 1,100
2019/10/23 1,788 1,809 1,788 1,799 1,400
2019/10/21 1,771 1,820 1,771 1,788 1,100
2019/10/18 1,755 1,780 1,755 1,771 900
2019/10/17 1,746 1,759 1,746 1,755 1,500
2019/10/16 1,735 1,749 1,735 1,746 1,100
2019/10/15 1,720 1,730 1,720 1,730 1,600
2019/10/11 1,719 1,720 1,711 1,719 1,200
2019/10/10 1,715 1,715 1,701 1,708 900
2019/10/09 1,720 1,720 1,720 1,720 200
2019/10/08 1,720 1,721 1,712 1,720 700
2019/10/07 1,746 1,746 1,702 1,711 1,800
2019/10/04 1,746 1,746 1,723 1,746 600
2019/10/03 1,746 1,746 1,725 1,730 900
2019/10/02 1,754 1,756 1,742 1,746 1,900
2019/10/01 1,732 1,773 1,732 1,742 1,600
2019/09/30 1,802 1,802 1,767 1,767 1,500
2019/09/27 1,840 1,840 1,767 1,784 2,500
2019/09/26 1,900 1,940 1,806 1,828 15,500
2019/09/25 1,829 1,865 1,829 1,865 2,200
2019/09/24 1,821 1,861 1,821 1,851 1,500
2019/09/20 1,789 1,820 1,789 1,806 2,100
2019/09/19 1,775 1,798 1,775 1,798 1,200
2019/09/18 1,758 1,798 1,758 1,775 1,600
2019/09/17 1,735 1,747 1,731 1,746 1,600
2019/09/13 1,736 1,776 1,735 1,743 4,900
2019/09/12 1,752 1,753 1,717 1,735 2,500
2019/09/11 1,690 1,763 1,682 1,753 3,600
2019/09/10 1,652 1,690 1,652 1,690 2,000
2019/09/09 1,648 1,659 1,620 1,648 4,900
2019/09/06 1,713 1,745 1,688 1,688 1,100
2019/09/05 1,730 1,734 1,713 1,713 1,600
2019/09/04 1,730 1,730 1,730 1,730 900
2019/09/03 1,693 1,706 1,693 1,698 600
2019/09/02 1,687 1,700 1,687 1,693 800
2019/08/30 1,651 1,687 1,651 1,687 800
2019/08/29 1,639 1,668 1,631 1,651 1,000
2019/08/28 1,644 1,644 1,639 1,639 1,000
2019/08/27 1,645 1,649 1,637 1,637 800
2019/08/26 1,638 1,646 1,631 1,631 1,700
2019/08/23 1,667 1,690 1,664 1,669 600
2019/08/22 1,694 1,694 1,669 1,671 600
2019/08/21 1,669 1,685 1,669 1,677 1,200
2019/08/20 1,672 1,689 1,671 1,689 700
2019/08/19 1,670 1,672 1,665 1,672 1,400
2019/08/16 1,678 1,685 1,659 1,670 2,200
2019/08/15 1,668 1,709 1,654 1,678 3,100
2019/08/14 1,632 1,663 1,632 1,659 5,400
2019/08/13 1,766 1,766 1,710 1,712 1,400
2019/08/09 1,780 1,780 1,724 1,726 1,400
2019/08/08 1,780 1,802 1,717 1,740 2,200
2019/08/07 1,764 1,782 1,723 1,779 3,900
2019/08/06 1,750 1,762 1,740 1,755 1,700
2019/08/05 1,860 1,897 1,754 1,790 3,800
2019/08/02 1,902 1,902 1,857 1,857 1,500
2019/08/01 1,941 1,941 1,901 1,915 2,000
2019/07/31 1,931 1,941 1,931 1,941 800
2019/07/30 1,904 1,931 1,904 1,931 1,200
2019/07/29 1,911 1,922 1,901 1,904 1,000
2019/07/26 1,916 1,945 1,910 1,910 1,700
2019/07/25 1,928 1,960 1,923 1,950 2,200
2019/07/24 1,908 1,936 1,908 1,909 1,100
2019/07/23 1,911 1,926 1,911 1,923 700
2019/07/22 1,982 1,982 1,911 1,911 1,300
2019/07/19 1,909 1,942 1,909 1,942 1,100
2019/07/18 1,973 1,990 1,903 1,909 2,500
2019/07/17 1,984 1,984 1,966 1,966 500
2019/07/16 2,001 2,013 1,958 1,994 3,300
2019/07/12 2,020 2,020 2,001 2,001 1,300
2019/07/11 2,007 2,007 1,990 2,005 1,200
2019/07/10 2,017 2,045 1,991 1,991 3,900
2019/07/09 1,993 2,022 1,990 2,015 1,600
2019/07/08 2,045 2,053 2,000 2,010 1,400
2019/07/05 1,997 2,040 1,997 2,040 1,900
2019/07/04 1,980 2,000 1,980 1,997 1,800
2019/07/03 2,003 2,003 1,973 1,973 2,100
2019/07/02 2,001 2,028 1,997 2,003 1,900
2019/07/01 1,963 2,000 1,961 1,989 3,700
2019/06/28 1,996 2,056 1,920 1,961 4,700
2019/06/27 2,059 2,059 2,012 2,017 1,900
2019/06/26 2,026 2,036 2,019 2,021 1,600
2019/06/25 2,003 2,084 2,003 2,048 1,000
2019/06/24 2,080 2,080 1,980 2,053 600
2019/06/21 2,092 2,096 2,092 2,094 500
2019/06/20 2,104 2,104 2,089 2,089 500
2019/06/19 2,098 2,104 2,098 2,104 600
2019/06/18 2,093 2,093 2,038 2,048 1,100
2019/06/17 2,088 2,089 2,069 2,079 1,600
2019/06/14 2,057 2,104 2,057 2,079 2,100
2019/06/13 2,062 2,065 2,016 2,057 1,200
2019/06/12 2,100 2,108 2,061 2,081 5,600
2019/06/11 2,047 2,141 2,039 2,114 2,100
2019/06/10 2,067 2,067 2,030 2,055 1,200
2019/06/07 2,019 2,050 2,001 2,032 1,700
2019/06/06 2,081 2,081 2,031 2,037 1,200
2019/06/05 1,944 2,009 1,944 2,006 3,500
2019/06/04 1,885 1,927 1,885 1,925 2,000
2019/06/03 1,899 1,933 1,887 1,887 2,000
2019/05/31 1,932 1,932 1,904 1,915 2,500
2019/05/30 1,927 1,935 1,885 1,927 3,000
2019/05/29 1,886 1,944 1,885 1,926 3,100
2019/05/28 1,881 1,887 1,881 1,885 1,300
2019/05/27 1,877 1,881 1,865 1,881 1,200
2019/05/24 1,879 1,889 1,860 1,876 3,500
2019/05/23 1,907 1,907 1,842 1,879 3,300
2019/05/22 1,881 1,926 1,881 1,907 2,600
2019/05/21 1,881 1,983 1,876 1,949 4,400
2019/05/20 1,974 1,974 1,869 1,878 7,000
2019/05/17 1,887 1,969 1,887 1,961 4,600
2019/05/16 1,866 1,905 1,866 1,887 4,400
2019/05/15 1,907 1,907 1,832 1,855 3,800
2019/05/14 1,826 1,830 1,815 1,827 4,300
2019/05/13 2,010 2,060 1,868 1,871 7,700
2019/05/10 1,984 1,987 1,900 1,970 8,000
2019/05/09 2,191 2,191 1,973 1,983 16,400
2019/05/08 2,243 2,254 2,187 2,199 3,800
2019/05/07 2,306 2,313 2,270 2,271 3,000
2019/04/26 2,286 2,313 2,253 2,301 2,600
2019/04/25 2,300 2,320 2,251 2,320 2,900
2019/04/24 2,300 2,323 2,280 2,302 3,800
2019/04/23 2,318 2,336 2,318 2,324 800
2019/04/22 2,342 2,360 2,298 2,330 2,600
2019/04/19 2,368 2,375 2,346 2,357 4,100
2019/04/18 2,374 2,382 2,326 2,368 4,100
2019/04/17 2,333 2,377 2,333 2,376 3,100
2019/04/16 2,300 2,333 2,300 2,331 1,900
2019/04/15 2,270 2,304 2,270 2,300 2,400
2019/04/12 2,241 2,265 2,241 2,265 1,100
2019/04/11 2,225 2,266 2,225 2,250 4,700
2019/04/10 2,202 2,208 2,185 2,208 1,200
2019/04/09 2,156 2,202 2,156 2,202 1,500
2019/04/08 2,183 2,198 2,139 2,155 7,300
2019/04/05 2,237 2,261 2,136 2,206 5,400
2019/04/04 2,241 2,257 2,226 2,250 3,600
2019/04/03 2,195 2,241 2,195 2,241 2,700
2019/04/02 2,264 2,326 2,085 2,195 8,500
2019/04/01 2,298 2,359 2,211 2,261 21,600
2019/03/29 2,449 2,449 2,284 2,298 12,300
2019/03/28 2,426 2,450 2,387 2,424 9,300
2019/03/27 2,448 2,448 2,407 2,422 8,400
2019/03/26 2,359 2,398 2,359 2,398 6,000
2019/03/25 2,356 2,359 2,342 2,359 1,300
2019/03/22 2,388 2,388 2,380 2,385 1,000
2019/03/20 2,362 2,392 2,362 2,390 900
2019/03/19 2,363 2,400 2,360 2,381 2,900
2019/03/18 2,323 2,391 2,323 2,390 4,800
2019/03/15 2,358 2,383 2,262 2,262 4,200
2019/03/14 2,351 2,358 2,321 2,358 1,600
2019/03/13 2,314 2,344 2,304 2,311 1,700
2019/03/12 2,339 2,358 2,315 2,352 3,300
2019/03/11 2,175 2,270 2,175 2,270 3,700
2019/03/08 2,323 2,348 2,174 2,174 10,100
2019/03/07 2,346 2,395 2,346 2,373 3,800
2019/03/06 2,360 2,400 2,351 2,396 2,800
2019/03/05 2,356 2,368 2,356 2,366 4,200
2019/03/04 2,344 2,359 2,340 2,356 2,200
2019/03/01 2,328 2,329 2,315 2,325 4,500
2019/02/28 2,331 2,359 2,326 2,328 4,700
2019/02/27 2,297 2,335 2,297 2,331 2,700
2019/02/26 2,259 2,293 2,259 2,284 700
2019/02/25 2,249 2,277 2,245 2,259 3,400
2019/02/22 2,229 2,247 2,229 2,247 3,500
2019/02/21 2,208 2,229 2,208 2,229 1,600
2019/02/20 2,173 2,215 2,173 2,208 3,000
2019/02/19 2,190 2,208 2,171 2,171 5,100
2019/02/18 2,123 2,190 2,123 2,190 3,600
2019/02/15 2,098 2,123 2,074 2,123 4,500
2019/02/14 1,991 2,070 1,991 2,070 3,000
2019/02/13 1,986 1,993 1,980 1,981 3,900
2019/02/12 2,050 2,050 1,970 1,973 3,900
2019/02/08 1,966 2,000 1,966 1,982 2,100
2019/02/07 1,968 1,969 1,964 1,964 600
2019/02/06 1,962 1,996 1,956 1,990 1,600
2019/02/05 1,977 1,981 1,961 1,961 1,400
2019/02/04 1,969 1,977 1,961 1,961 2,300
2019/02/01 1,977 1,998 1,949 1,969 3,400
2019/01/31 2,012 2,042 1,900 1,977 10,200
2019/01/30 2,057 2,057 2,007 2,007 2,700
2019/01/29 2,047 2,052 2,000 2,040 5,100
2019/01/28 2,100 2,118 2,077 2,077 5,700
2019/01/25 2,107 2,117 2,078 2,100 6,200
2019/01/24 2,115 2,132 2,091 2,118 1,200
2019/01/23 2,069 2,109 2,069 2,102 1,300
2019/01/22 2,125 2,144 2,079 2,090 4,700
2019/01/21 2,150 2,200 2,131 2,131 4,100
2019/01/18 2,164 2,182 2,143 2,150 3,400
2019/01/17 2,158 2,179 2,158 2,168 1,200
2019/01/16 2,144 2,160 2,144 2,158 1,200
2019/01/15 2,105 2,147 2,102 2,144 3,300
2019/01/11 2,113 2,149 2,113 2,122 2,600
2019/01/10 2,170 2,170 2,140 2,150 4,500
2019/01/09 2,150 2,180 2,150 2,177 3,300
2019/01/08 2,063 2,180 2,060 2,160 9,100
2019/01/07 1,979 2,091 1,977 2,071 10,700
2019/01/04 1,756 1,859 1,755 1,859 3,400

このページの先頭へ