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
2020/12/30 1,785 1,788 1,745 1,781 2,000
2020/12/29 1,784 1,785 1,784 1,785 800
2020/12/28 1,783 1,784 1,744 1,784 1,200
2020/12/25 1,779 1,781 1,779 1,781 200
2020/12/24 1,799 1,799 1,789 1,798 500
2020/12/23 1,794 1,799 1,770 1,799 3,900
2020/12/22 1,783 1,797 1,771 1,792 1,500
2020/12/21 1,800 1,800 1,772 1,783 1,400
2020/12/18 1,799 1,800 1,765 1,800 500
2020/12/17 1,795 1,795 1,772 1,792 500
2020/12/16 1,802 1,808 1,783 1,795 2,800
2020/12/15 1,797 1,802 1,772 1,802 3,900
2020/12/14 1,780 1,786 1,780 1,786 1,200
2020/12/11 1,799 1,799 1,793 1,797 1,100
2020/12/10 1,805 1,805 1,795 1,795 1,100
2020/12/09 1,799 1,801 1,799 1,801 1,900
2020/12/08 1,807 1,807 1,762 1,762 1,000
2020/12/07 1,812 1,812 1,763 1,783 1,600
2020/12/04 1,809 1,809 1,771 1,790 900
2020/12/03 1,789 1,789 1,770 1,770 500
2020/12/02 1,820 1,820 1,766 1,775 2,800
2020/12/01 1,800 1,810 1,800 1,808 2,000
2020/11/30 1,817 1,817 1,780 1,795 2,100
2020/11/27 1,769 1,780 1,760 1,780 2,300
2020/11/26 1,751 1,751 1,718 1,747 900
2020/11/25 1,750 1,750 1,747 1,747 700
2020/11/24 1,751 1,751 1,731 1,740 1,500
2020/11/20 1,737 1,737 1,693 1,693 300
2020/11/19 1,726 1,737 1,700 1,737 800
2020/11/18 1,729 1,729 1,689 1,697 400
2020/11/17 1,710 1,743 1,710 1,738 3,700
2020/11/16 1,694 1,700 1,690 1,700 1,600
2020/11/13 1,670 1,674 1,640 1,667 1,200
2020/11/12 1,693 1,693 1,674 1,692 900
2020/11/11 1,661 1,679 1,605 1,659 1,000
2020/11/10 1,646 1,646 1,630 1,630 1,400
2020/11/09 1,640 1,653 1,603 1,606 2,700
2020/11/06 1,623 1,676 1,623 1,673 1,600
2020/11/05 1,621 1,701 1,621 1,640 800
2020/11/04 1,660 1,664 1,633 1,642 1,100
2020/11/02 1,715 1,740 1,684 1,685 3,600
2020/10/30 1,715 1,719 1,710 1,715 600
2020/10/29 1,712 1,716 1,711 1,716 500
2020/10/28 1,704 1,720 1,704 1,720 1,100
2020/10/27 1,695 1,702 1,685 1,702 900
2020/10/26 1,645 1,691 1,645 1,691 1,100
2020/10/23 1,644 1,645 1,629 1,629 700
2020/10/22 1,676 1,688 1,676 1,684 500
2020/10/21 1,632 1,657 1,632 1,636 600
2020/10/20 1,673 1,673 1,632 1,632 1,400
2020/10/19 1,708 1,708 1,689 1,696 500
2020/10/16 1,723 1,723 1,718 1,718 1,100
2020/10/15 1,723 1,723 1,723 1,723 200
2020/10/14 1,735 1,735 1,723 1,723 1,300
2020/10/13 1,740 1,740 1,730 1,730 200
2020/10/12 1,700 1,700 1,700 1,700 100
2020/10/09 1,755 1,755 1,729 1,734 400
2020/10/08 1,764 1,789 1,740 1,755 1,500
2020/10/07 1,780 1,780 1,750 1,773 1,700
2020/10/06 1,776 1,776 1,733 1,774 600
2020/10/05 1,786 1,786 1,776 1,776 1,200
2020/10/02 1,838 1,838 1,785 1,785 1,700
2020/09/30 1,810 1,842 1,805 1,827 3,400
2020/09/29 1,773 1,800 1,773 1,800 3,000
2020/09/28 1,739 1,800 1,737 1,800 7,100
2020/09/25 1,677 1,730 1,677 1,727 1,900
2020/09/24 1,689 1,689 1,677 1,677 1,300
2020/09/23 1,618 1,658 1,618 1,649 1,900
2020/09/18 1,720 1,722 1,713 1,722 1,700
2020/09/17 1,722 1,722 1,704 1,712 1,300
2020/09/16 1,722 1,722 1,720 1,720 1,800
2020/09/15 1,723 1,723 1,712 1,722 1,000
2020/09/14 1,676 1,723 1,676 1,723 2,700
2020/09/11 1,640 1,698 1,639 1,698 2,700
2020/09/10 1,639 1,640 1,628 1,640 2,300
2020/09/09 1,635 1,635 1,602 1,622 2,600
2020/09/08 1,612 1,637 1,611 1,637 1,300
2020/09/07 1,612 1,612 1,589 1,589 900
2020/09/04 1,564 1,586 1,546 1,572 1,300
2020/09/03 1,582 1,582 1,549 1,570 1,200
2020/09/02 1,563 1,582 1,549 1,582 1,900
2020/09/01 1,547 1,563 1,546 1,563 1,000
2020/08/31 1,497 1,561 1,497 1,547 2,300
2020/08/28 1,485 1,497 1,455 1,497 1,200
2020/08/27 1,489 1,489 1,475 1,475 500
2020/08/26 1,470 1,479 1,463 1,478 700
2020/08/25 1,492 1,492 1,462 1,480 800
2020/08/24 1,460 1,498 1,449 1,473 800
2020/08/21 1,455 1,485 1,430 1,430 1,300
2020/08/20 1,502 1,502 1,451 1,451 400
2020/08/19 1,516 1,516 1,516 1,516 300
2020/08/18 1,526 1,544 1,526 1,544 400
2020/08/17 1,559 1,565 1,540 1,565 1,100
2020/08/14 1,540 1,566 1,540 1,545 3,000
2020/08/13 1,520 1,540 1,520 1,540 1,400
2020/08/12 1,517 1,517 1,492 1,513 1,600
2020/08/11 1,474 1,517 1,474 1,517 1,400
2020/08/07 1,438 1,471 1,438 1,465 1,200
2020/08/06 1,430 1,447 1,428 1,428 1,500
2020/08/05 1,446 1,446 1,437 1,437 400
2020/08/04 1,461 1,461 1,426 1,426 600
2020/08/03 1,450 1,470 1,425 1,435 1,300
2020/07/31 1,436 1,449 1,436 1,448 1,500
2020/07/30 1,435 1,448 1,424 1,436 1,500
2020/07/29 1,465 1,491 1,425 1,425 5,000
2020/07/28 1,501 1,549 1,501 1,549 400
2020/07/27 1,536 1,536 1,496 1,524 600
2020/07/22 1,545 1,545 1,536 1,536 400
2020/07/21 1,565 1,565 1,534 1,545 800
2020/07/20 1,567 1,567 1,543 1,543 200
2020/07/17 1,532 1,547 1,532 1,538 700
2020/07/16 1,562 1,570 1,517 1,523 3,000
2020/07/15 1,524 1,570 1,524 1,562 2,400
2020/07/14 1,525 1,558 1,525 1,558 1,200
2020/07/13 1,522 1,522 1,501 1,501 900
2020/07/10 1,517 1,517 1,486 1,486 1,900
2020/07/09 1,510 1,551 1,510 1,511 800
2020/07/08 1,566 1,570 1,509 1,509 4,700
2020/07/07 1,565 1,565 1,565 1,565 800
2020/07/06 1,566 1,566 1,520 1,520 700
2020/07/03 1,570 1,570 1,570 1,570 100
2020/07/02 1,572 1,572 1,528 1,528 3,000
2020/07/01 1,530 1,571 1,530 1,570 2,400
2020/06/30 1,530 1,530 1,529 1,530 700
2020/06/29 1,501 1,514 1,501 1,514 500
2020/06/26 1,504 1,504 1,501 1,501 700
2020/06/25 1,504 1,504 1,502 1,502 300
2020/06/24 1,527 1,527 1,506 1,506 400
2020/06/23 1,501 1,527 1,501 1,527 700
2020/06/22 1,506 1,506 1,506 1,506 100
2020/06/19 1,535 1,536 1,501 1,506 2,400
2020/06/18 1,535 1,535 1,535 1,535 200
2020/06/17 1,511 1,511 1,511 1,511 100
2020/06/16 1,479 1,511 1,479 1,511 2,700
2020/06/15 1,479 1,479 1,463 1,479 800
2020/06/12 1,490 1,490 1,460 1,480 800
2020/06/11 1,475 1,495 1,452 1,495 1,500
2020/06/10 1,504 1,504 1,483 1,499 1,400
2020/06/09 1,523 1,523 1,516 1,516 900
2020/06/08 1,480 1,510 1,480 1,498 1,100
2020/06/05 1,445 1,470 1,445 1,470 1,000
2020/06/04 1,441 1,496 1,441 1,472 1,700
2020/06/03 1,500 1,500 1,440 1,440 1,200
2020/06/02 1,535 1,535 1,506 1,529 1,000
2020/06/01 1,514 1,515 1,506 1,515 2,200
2020/05/29 1,544 1,544 1,512 1,512 2,800
2020/05/28 1,571 1,584 1,552 1,584 5,000
2020/05/27 1,569 1,610 1,555 1,571 1,500
2020/05/26 1,569 1,570 1,543 1,570 900
2020/05/25 1,513 1,560 1,513 1,560 300
2020/05/22 1,553 1,553 1,553 1,553 100
2020/05/21 1,527 1,573 1,526 1,573 2,500
2020/05/20 1,503 1,524 1,503 1,524 700
2020/05/19 1,481 1,508 1,481 1,508 800
2020/05/18 1,513 1,533 1,481 1,481 700
2020/05/15 1,545 1,547 1,439 1,504 7,200
2020/05/14 1,550 1,569 1,539 1,540 2,000
2020/05/13 1,610 1,650 1,610 1,650 600
2020/05/12 1,641 1,641 1,633 1,633 200
2020/05/11 1,658 1,658 1,601 1,601 1,700
2020/05/08 1,558 1,655 1,555 1,638 900
2020/05/07 1,682 1,684 1,598 1,598 800
2020/05/01 1,698 1,698 1,682 1,682 200
2020/04/30 1,700 1,701 1,660 1,680 3,300
2020/04/28 1,540 1,700 1,540 1,700 3,200
2020/04/27 1,530 1,580 1,530 1,580 1,000
2020/04/24 1,571 1,571 1,503 1,503 900
2020/04/23 1,519 1,559 1,519 1,559 500
2020/04/22 1,589 1,589 1,507 1,507 500
2020/04/21 1,568 1,568 1,515 1,553 1,700
2020/04/20 1,565 1,580 1,565 1,565 2,300
2020/04/17 1,494 1,568 1,494 1,530 2,000
2020/04/16 1,475 1,494 1,475 1,494 900
2020/04/15 1,451 1,465 1,451 1,465 1,300
2020/04/14 1,460 1,476 1,426 1,475 1,500
2020/04/13 1,454 1,454 1,430 1,430 500
2020/04/10 1,454 1,454 1,424 1,454 900
2020/04/09 1,441 1,441 1,424 1,424 700
2020/04/08 1,432 1,447 1,371 1,443 1,900
2020/04/07 1,347 1,467 1,347 1,402 2,800
2020/04/06 1,296 1,346 1,296 1,325 900
2020/04/03 1,372 1,372 1,309 1,325 1,400
2020/04/02 1,420 1,420 1,388 1,388 1,700
2020/04/01 1,401 1,451 1,386 1,450 4,100
2020/03/31 1,415 1,478 1,355 1,401 3,500
2020/03/30 1,401 1,401 1,301 1,325 6,500
2020/03/27 1,368 1,478 1,331 1,475 9,400
2020/03/26 1,325 1,377 1,290 1,377 3,000
2020/03/25 1,308 1,320 1,262 1,265 1,600
2020/03/24 1,179 1,299 1,131 1,262 3,000
2020/03/23 1,101 1,149 1,101 1,149 2,600
2020/03/19 1,083 1,130 1,048 1,071 5,400
2020/03/18 1,112 1,154 1,112 1,113 2,100
2020/03/17 1,045 1,159 970 1,112 8,700
2020/03/16 1,096 1,125 1,078 1,101 6,200
2020/03/13 953 1,102 930 1,095 13,400
2020/03/12 1,247 1,247 1,054 1,088 8,500
2020/03/11 1,217 1,233 1,217 1,220 3,600
2020/03/10 1,260 1,260 1,234 1,242 2,600
2020/03/09 1,268 1,268 1,220 1,230 4,600
2020/03/06 1,500 1,500 1,331 1,363 6,400
2020/03/05 1,530 1,539 1,500 1,500 2,300
2020/03/04 1,537 1,537 1,526 1,533 3,700
2020/03/03 1,606 1,606 1,542 1,545 2,600
2020/03/02 1,601 1,606 1,601 1,606 2,000
2020/02/28 1,601 1,606 1,601 1,601 1,800
2020/02/27 1,669 1,695 1,634 1,642 2,900
2020/02/26 1,602 1,684 1,602 1,669 1,800
2020/02/25 1,601 1,618 1,601 1,609 1,600
2020/02/21 1,656 1,656 1,627 1,627 900
2020/02/20 1,679 1,679 1,656 1,656 300
2020/02/19 1,700 1,700 1,676 1,676 800
2020/02/18 1,663 1,663 1,663 1,663 300
2020/02/17 1,700 1,700 1,656 1,662 900
2020/02/14 1,696 1,698 1,676 1,683 2,400
2020/02/13 1,659 1,696 1,656 1,696 600
2020/02/12 1,683 1,694 1,659 1,659 2,300
2020/02/10 1,650 1,690 1,650 1,668 700
2020/02/07 1,713 1,713 1,659 1,665 4,900
2020/02/06 1,767 1,770 1,708 1,710 4,000
2020/02/05 1,740 1,765 1,732 1,747 800
2020/02/04 1,741 1,741 1,731 1,731 400
2020/02/03 1,713 1,719 1,713 1,718 1,700
2020/01/31 1,668 1,713 1,668 1,713 600
2020/01/30 1,719 1,725 1,667 1,667 2,200
2020/01/29 1,674 1,694 1,671 1,684 700
2020/01/28 1,661 1,681 1,661 1,674 1,800
2020/01/27 1,733 1,733 1,671 1,671 1,300
2020/01/24 1,689 1,703 1,689 1,703 1,400
2020/01/23 1,721 1,722 1,667 1,689 2,900
2020/01/22 1,721 1,733 1,721 1,723 1,200
2020/01/21 1,728 1,743 1,721 1,721 600
2020/01/20 1,732 1,732 1,730 1,730 900
2020/01/17 1,763 1,763 1,732 1,732 1,300
2020/01/16 1,794 1,794 1,731 1,749 2,300
2020/01/15 1,733 1,794 1,726 1,794 3,300
2020/01/14 1,744 1,772 1,744 1,772 300
2020/01/10 1,771 1,771 1,752 1,752 900
2020/01/09 1,740 1,774 1,740 1,774 1,200
2020/01/08 1,756 1,798 1,731 1,731 2,900
2020/01/07 1,721 1,768 1,721 1,767 2,000
2020/01/06 1,746 1,758 1,723 1,723 2,000

このページの先頭へ