3948 光ビジネスフォーム(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,258 | 1,283 | 1,240 | 1,240 | 1,200 | 1,240 |
| 2026-01-27 | 1,270 | 1,281 | 1,253 | 1,270 | 400 | 1,270 |
| 2026-01-26 | 1,270 | 1,271 | 1,261 | 1,270 | 800 | 1,270 |
| 2026-01-23 | 1,282 | 1,284 | 1,271 | 1,271 | 1,000 | 1,271 |
| 2026-01-22 | 1,281 | 1,281 | 1,270 | 1,276 | 1,400 | 1,276 |
| 2026-01-21 | 1,262 | 1,281 | 1,256 | 1,281 | 1,100 | 1,281 |
| 2026-01-20 | 1,280 | 1,301 | 1,268 | 1,268 | 600 | 1,268 |
| 2026-01-19 | 1,282 | 1,282 | 1,267 | 1,280 | 900 | 1,280 |
| 2026-01-16 | 1,280 | 1,294 | 1,261 | 1,282 | 1,200 | 1,282 |
| 2026-01-15 | 1,252 | 1,282 | 1,252 | 1,280 | 2,600 | 1,280 |
| 2026-01-14 | 1,270 | 1,279 | 1,260 | 1,274 | 8,300 | 1,274 |
| 2026-01-13 | 1,266 | 1,299 | 1,266 | 1,270 | 1,600 | 1,270 |
| 2026-01-09 | 1,267 | 1,293 | 1,265 | 1,265 | 1,900 | 1,265 |
| 2026-01-08 | 1,274 | 1,282 | 1,261 | 1,275 | 1,200 | 1,275 |
| 2026-01-07 | 1,256 | 1,273 | 1,256 | 1,273 | 900 | 1,273 |
| 2026-01-06 | 1,281 | 1,281 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2026-01-05 | 1,275 | 1,331 | 1,275 | 1,279 | 4,300 | 1,279 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株