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
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

このページの先頭へ