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
2026/03/27 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