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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2025/06/12 | 1,310 | 1,315 | 1,310 | 1,310 | 800 |
| 2025/06/11 | 1,308 | 1,310 | 1,306 | 1,308 | 800 |
| 2025/06/10 | 1,313 | 1,313 | 1,306 | 1,306 | 600 |
| 2025/06/09 | 1,306 | 1,313 | 1,306 | 1,313 | 6,300 |
| 2025/06/06 | 1,301 | 1,302 | 1,301 | 1,302 | 300 |
| 2025/06/05 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2025/06/04 | 1,308 | 1,308 | 1,299 | 1,299 | 1,900 |
| 2025/06/03 | 1,305 | 1,308 | 1,299 | 1,305 | 2,400 |
| 2025/06/02 | 1,305 | 1,313 | 1,304 | 1,309 | 1,100 |
| 2025/05/30 | 1,305 | 1,305 | 1,301 | 1,305 | 1,400 |
| 2025/05/29 | 1,302 | 1,317 | 1,302 | 1,317 | 1,800 |
| 2025/05/28 | 1,305 | 1,306 | 1,301 | 1,302 | 800 |
| 2025/05/27 | 1,303 | 1,303 | 1,300 | 1,302 | 1,200 |
| 2025/05/26 | 1,307 | 1,314 | 1,303 | 1,309 | 1,900 |
| 2025/05/23 | 1,302 | 1,315 | 1,302 | 1,315 | 200 |
| 2025/05/22 | 1,301 | 1,315 | 1,301 | 1,311 | 1,400 |
| 2025/05/21 | 1,320 | 1,320 | 1,312 | 1,314 | 1,200 |
| 2025/05/20 | 1,317 | 1,317 | 1,297 | 1,310 | 4,000 |
| 2025/05/19 | 1,316 | 1,317 | 1,316 | 1,317 | 300 |
| 2025/05/16 | 1,319 | 1,325 | 1,311 | 1,314 | 3,700 |
| 2025/05/15 | 1,327 | 1,333 | 1,319 | 1,319 | 1,700 |
| 2025/05/14 | 1,312 | 1,339 | 1,312 | 1,339 | 1,700 |
| 2025/05/13 | 1,339 | 1,339 | 1,317 | 1,329 | 3,300 |
| 2025/05/12 | 1,319 | 1,327 | 1,304 | 1,325 | 1,400 |
| 2025/05/09 | 1,302 | 1,319 | 1,302 | 1,319 | 600 |
| 2025/05/08 | 1,304 | 1,327 | 1,304 | 1,310 | 1,100 |
| 2025/05/07 | 1,303 | 1,364 | 1,256 | 1,311 | 24,200 |
| 2025/05/02 | 1,310 | 1,315 | 1,292 | 1,303 | 1,900 |
| 2025/05/01 | 1,304 | 1,377 | 1,281 | 1,310 | 55,100 |
| 2025/04/30 | 1,312 | 1,313 | 1,300 | 1,305 | 1,900 |
| 2025/04/28 | 1,330 | 1,419 | 1,286 | 1,312 | 46,800 |
| 2025/04/25 | 1,320 | 1,320 | 1,319 | 1,320 | 700 |
| 2025/04/24 | 1,300 | 1,318 | 1,300 | 1,318 | 300 |
| 2025/04/23 | 1,300 | 1,300 | 1,294 | 1,294 | 400 |
| 2025/04/22 | 1,318 | 1,377 | 1,275 | 1,299 | 19,300 |
| 2025/04/21 | 1,282 | 1,370 | 1,250 | 1,318 | 60,900 |
| 2025/04/18 | 1,278 | 1,278 | 1,251 | 1,252 | 2,200 |
| 2025/04/17 | 1,281 | 1,281 | 1,281 | 1,281 | 200 |
| 2025/04/16 | 1,274 | 1,281 | 1,274 | 1,281 | 2,000 |
| 2025/04/15 | 1,275 | 1,367 | 1,244 | 1,274 | 43,500 |
| 2025/04/14 | 1,257 | 1,350 | 1,227 | 1,275 | 75,400 |
| 2025/04/11 | 1,267 | 1,267 | 1,254 | 1,254 | 3,200 |
| 2025/04/10 | 1,294 | 1,299 | 1,256 | 1,271 | 3,900 |
| 2025/04/09 | 1,230 | 1,264 | 1,230 | 1,264 | 800 |
| 2025/04/08 | 1,295 | 1,296 | 1,221 | 1,229 | 2,000 |
| 2025/04/07 | 1,262 | 1,262 | 1,205 | 1,205 | 2,000 |
| 2025/04/04 | 1,299 | 1,299 | 1,289 | 1,289 | 800 |
| 2025/04/03 | 1,298 | 1,324 | 1,298 | 1,300 | 900 |
| 2025/04/02 | 1,306 | 1,310 | 1,300 | 1,300 | 1,600 |
| 2025/04/01 | 1,303 | 1,303 | 1,303 | 1,303 | 1,400 |
| 2025/03/31 | 1,358 | 1,358 | 1,318 | 1,320 | 1,300 |
| 2025/03/28 | 1,323 | 1,387 | 1,323 | 1,358 | 2,200 |
| 2025/03/27 | 1,403 | 1,403 | 1,403 | 1,403 | 300 |
| 2025/03/26 | 1,390 | 1,403 | 1,382 | 1,403 | 2,000 |
| 2025/03/25 | 1,380 | 1,389 | 1,379 | 1,383 | 2,500 |
| 2025/03/24 | 1,352 | 1,381 | 1,352 | 1,381 | 1,400 |
| 2025/03/21 | 1,349 | 1,378 | 1,335 | 1,352 | 6,500 |
| 2025/03/19 | 1,350 | 1,350 | 1,340 | 1,349 | 700 |
| 2025/03/18 | 1,335 | 1,350 | 1,335 | 1,350 | 500 |
| 2025/03/17 | 1,331 | 1,345 | 1,331 | 1,339 | 1,000 |
| 2025/03/14 | 1,335 | 1,338 | 1,324 | 1,333 | 2,200 |
| 2025/03/13 | 1,333 | 1,335 | 1,323 | 1,335 | 2,900 |
| 2025/03/12 | 1,332 | 1,332 | 1,324 | 1,329 | 900 |
| 2025/03/11 | 1,322 | 1,337 | 1,322 | 1,332 | 1,800 |
| 2025/03/10 | 1,322 | 1,330 | 1,322 | 1,322 | 1,000 |
| 2025/03/07 | 1,325 | 1,327 | 1,321 | 1,327 | 4,100 |
| 2025/03/06 | 1,324 | 1,330 | 1,324 | 1,330 | 1,000 |
| 2025/03/05 | 1,321 | 1,343 | 1,321 | 1,324 | 500 |
| 2025/03/04 | 1,321 | 1,328 | 1,320 | 1,320 | 700 |
| 2025/03/03 | 1,330 | 1,345 | 1,330 | 1,331 | 1,200 |
| 2025/02/28 | 1,340 | 1,340 | 1,319 | 1,329 | 3,100 |
| 2025/02/27 | 1,334 | 1,338 | 1,334 | 1,338 | 400 |
| 2025/02/26 | 1,332 | 1,334 | 1,320 | 1,334 | 900 |
| 2025/02/25 | 1,321 | 1,336 | 1,321 | 1,331 | 1,400 |
| 2025/02/21 | 1,323 | 1,330 | 1,318 | 1,330 | 1,200 |
| 2025/02/20 | 1,321 | 1,321 | 1,320 | 1,320 | 500 |
| 2025/02/19 | 1,321 | 1,323 | 1,321 | 1,322 | 600 |
| 2025/02/18 | 1,317 | 1,334 | 1,317 | 1,334 | 1,200 |
| 2025/02/17 | 1,318 | 1,324 | 1,318 | 1,318 | 1,000 |
| 2025/02/14 | 1,345 | 1,355 | 1,318 | 1,318 | 3,200 |
| 2025/02/13 | 1,316 | 1,345 | 1,316 | 1,345 | 4,300 |
| 2025/02/12 | 1,316 | 1,320 | 1,316 | 1,316 | 500 |
| 2025/02/10 | 1,306 | 1,318 | 1,306 | 1,318 | 900 |
| 2025/02/07 | 1,319 | 1,319 | 1,305 | 1,305 | 900 |
| 2025/02/06 | 1,305 | 1,315 | 1,305 | 1,315 | 1,000 |
| 2025/02/05 | 1,312 | 1,333 | 1,304 | 1,306 | 1,400 |
| 2025/02/04 | 1,305 | 1,334 | 1,305 | 1,310 | 2,300 |
| 2025/02/03 | 1,295 | 1,308 | 1,291 | 1,305 | 1,800 |
| 2025/01/31 | 1,304 | 1,304 | 1,288 | 1,292 | 12,800 |
| 2025/01/30 | 1,335 | 1,365 | 1,275 | 1,275 | 32,200 |
| 2025/01/29 | 1,354 | 1,362 | 1,350 | 1,350 | 5,700 |
| 2025/01/28 | 1,356 | 1,365 | 1,356 | 1,356 | 1,800 |
| 2025/01/27 | 1,364 | 1,365 | 1,360 | 1,360 | 1,100 |
| 2025/01/24 | 1,358 | 1,369 | 1,358 | 1,369 | 1,000 |
| 2025/01/23 | 1,358 | 1,358 | 1,356 | 1,358 | 400 |
| 2025/01/22 | 1,358 | 1,372 | 1,358 | 1,361 | 2,400 |
| 2025/01/21 | 1,371 | 1,375 | 1,354 | 1,361 | 3,300 |
| 2025/01/20 | 1,375 | 1,380 | 1,373 | 1,373 | 2,100 |
| 2025/01/17 | 1,382 | 1,395 | 1,376 | 1,383 | 1,800 |
| 2025/01/16 | 1,390 | 1,399 | 1,380 | 1,382 | 3,900 |
| 2025/01/15 | 1,392 | 1,392 | 1,389 | 1,390 | 700 |
| 2025/01/14 | 1,400 | 1,401 | 1,389 | 1,392 | 1,200 |
| 2025/01/10 | 1,391 | 1,391 | 1,390 | 1,390 | 500 |
| 2025/01/09 | 1,392 | 1,399 | 1,391 | 1,399 | 400 |
| 2025/01/08 | 1,391 | 1,407 | 1,391 | 1,393 | 400 |
| 2025/01/07 | 1,418 | 1,418 | 1,396 | 1,397 | 900 |
| 2025/01/06 | 1,390 | 1,414 | 1,390 | 1,400 | 1,500 |