3948 光ビジネスフォーム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 731 | 731 | 724 | 727 | 15,800 | 727 |
| 2024-12-25 | 736 | 736 | 728 | 729 | 7,300 | 729 |
| 2024-12-24 | 740 | 746 | 730 | 733 | 14,500 | 733 |
| 2024-12-23 | 740 | 750 | 730 | 745 | 13,200 | 745 |
| 2024-12-20 | 740 | 745 | 740 | 745 | 1,300 | 745 |
| 2024-12-19 | 742 | 743 | 738 | 740 | 4,400 | 740 |
| 2024-12-18 | 748 | 751 | 744 | 744 | 6,100 | 744 |
| 2024-12-17 | 751 | 754 | 748 | 751 | 8,300 | 751 |
| 2024-12-16 | 757 | 757 | 750 | 753 | 3,300 | 753 |
| 2024-12-13 | 753 | 758 | 749 | 757 | 7,700 | 757 |
| 2024-12-12 | 764 | 765 | 750 | 757 | 7,000 | 757 |
| 2024-12-11 | 760 | 764 | 758 | 764 | 3,900 | 764 |
| 2024-12-10 | 760 | 763 | 756 | 757 | 6,600 | 757 |
| 2024-12-09 | 766 | 766 | 758 | 760 | 6,400 | 760 |
| 2024-12-06 | 761 | 772 | 760 | 766 | 4,900 | 766 |
| 2024-12-05 | 771 | 777 | 755 | 760 | 6,800 | 760 |
| 2024-12-04 | 755 | 760 | 755 | 760 | 5,900 | 760 |
| 2024-12-03 | 768 | 773 | 749 | 750 | 26,500 | 750 |
| 2024-12-02 | 793 | 793 | 756 | 762 | 28,200 | 762 |
| 2024-11-29 | 786 | 791 | 786 | 791 | 1,600 | 791 |
| 2024-11-28 | 780 | 790 | 780 | 786 | 4,800 | 786 |
| 2024-11-27 | 789 | 789 | 782 | 782 | 1,900 | 782 |
| 2024-11-26 | 781 | 789 | 781 | 789 | 4,100 | 789 |
| 2024-11-25 | 788 | 790 | 772 | 783 | 8,500 | 783 |
| 2024-11-22 | 787 | 790 | 783 | 789 | 3,500 | 789 |
| 2024-11-21 | 782 | 791 | 781 | 789 | 4,100 | 789 |
| 2024-11-20 | 778 | 790 | 778 | 790 | 3,600 | 790 |
| 2024-11-19 | 769 | 790 | 768 | 790 | 7,700 | 790 |
| 2024-11-18 | 755 | 775 | 755 | 774 | 1,700 | 774 |
| 2024-11-15 | 780 | 780 | 756 | 776 | 5,000 | 776 |
| 2024-11-14 | 775 | 800 | 762 | 789 | 8,200 | 789 |
| 2024-11-13 | 760 | 775 | 741 | 775 | 8,500 | 775 |
| 2024-11-12 | 739 | 761 | 739 | 761 | 5,000 | 761 |
| 2024-11-11 | 742 | 744 | 733 | 739 | 6,800 | 739 |
| 2024-11-08 | 745 | 745 | 742 | 743 | 2,700 | 743 |
| 2024-11-07 | 744 | 748 | 736 | 745 | 4,200 | 745 |
| 2024-11-06 | 750 | 755 | 725 | 746 | 9,700 | 746 |
| 2024-11-05 | 755 | 755 | 752 | 752 | 2,300 | 752 |
| 2024-11-01 | 752 | 756 | 748 | 753 | 4,900 | 753 |
| 2024-10-31 | 778 | 778 | 754 | 756 | 4,400 | 756 |
| 2024-10-30 | 767 | 767 | 763 | 763 | 900 | 763 |
| 2024-10-29 | 765 | 768 | 763 | 765 | 1,600 | 765 |
| 2024-10-28 | 755 | 768 | 755 | 765 | 1,700 | 765 |
| 2024-10-25 | 770 | 770 | 726 | 763 | 9,800 | 763 |
| 2024-10-24 | 770 | 770 | 766 | 770 | 1,100 | 770 |
| 2024-10-23 | 772 | 772 | 770 | 770 | 1,400 | 770 |
| 2024-10-22 | 773 | 773 | 772 | 772 | 800 | 772 |
| 2024-10-21 | 776 | 780 | 773 | 773 | 2,000 | 773 |
| 2024-10-18 | 780 | 780 | 775 | 775 | 800 | 775 |
| 2024-10-17 | 776 | 777 | 775 | 776 | 1,500 | 776 |
| 2024-10-16 | 778 | 780 | 776 | 778 | 1,200 | 778 |
| 2024-10-15 | 780 | 780 | 777 | 780 | 1,300 | 780 |
| 2024-10-11 | 777 | 777 | 776 | 777 | 700 | 777 |
| 2024-10-10 | 779 | 779 | 777 | 777 | 600 | 777 |
| 2024-10-09 | 777 | 779 | 776 | 778 | 1,200 | 778 |
| 2024-10-08 | 781 | 781 | 778 | 779 | 2,700 | 779 |
| 2024-10-07 | 784 | 784 | 778 | 783 | 3,400 | 783 |
| 2024-10-04 | 775 | 800 | 772 | 783 | 3,400 | 783 |
| 2024-10-03 | 772 | 777 | 772 | 777 | 1,400 | 777 |
| 2024-10-02 | 777 | 780 | 768 | 771 | 3,800 | 771 |
| 2024-10-01 | 762 | 775 | 762 | 773 | 3,200 | 773 |
| 2024-09-30 | 758 | 774 | 758 | 774 | 6,000 | 774 |
| 2024-09-27 | 771 | 775 | 770 | 775 | 3,600 | 775 |
| 2024-09-26 | 771 | 775 | 771 | 775 | 3,100 | 775 |
| 2024-09-25 | 782 | 782 | 770 | 770 | 6,500 | 770 |
| 2024-09-24 | 771 | 773 | 765 | 771 | 2,500 | 771 |
| 2024-09-20 | 771 | 772 | 767 | 771 | 8,200 | 771 |
| 2024-09-19 | 772 | 774 | 771 | 773 | 900 | 773 |
| 2024-09-18 | 779 | 780 | 772 | 772 | 2,000 | 772 |
| 2024-09-17 | 787 | 787 | 779 | 779 | 1,100 | 779 |
| 2024-09-13 | 781 | 781 | 780 | 781 | 700 | 781 |
| 2024-09-12 | 784 | 784 | 781 | 781 | 500 | 781 |
| 2024-09-11 | 780 | 782 | 762 | 780 | 4,500 | 780 |
| 2024-09-10 | 780 | 786 | 778 | 783 | 1,800 | 783 |
| 2024-09-09 | 782 | 785 | 773 | 778 | 5,900 | 778 |
| 2024-09-06 | 789 | 795 | 786 | 788 | 2,900 | 788 |
| 2024-09-05 | 791 | 798 | 789 | 789 | 6,600 | 789 |
| 2024-09-04 | 810 | 812 | 797 | 797 | 9,900 | 797 |
| 2024-09-03 | 815 | 816 | 810 | 812 | 1,500 | 812 |
| 2024-09-02 | 810 | 814 | 810 | 814 | 1,400 | 814 |
| 2024-08-30 | 814 | 827 | 800 | 811 | 9,200 | 811 |
| 2024-08-29 | 812 | 812 | 806 | 812 | 1,400 | 812 |
| 2024-08-28 | 789 | 810 | 789 | 800 | 38,900 | 800 |
| 2024-08-27 | 794 | 799 | 789 | 798 | 5,900 | 798 |
| 2024-08-26 | 803 | 803 | 782 | 789 | 5,000 | 789 |
| 2024-08-23 | 787 | 789 | 782 | 788 | 2,000 | 788 |
| 2024-08-22 | 783 | 799 | 782 | 784 | 3,300 | 784 |
| 2024-08-21 | 786 | 790 | 775 | 783 | 4,500 | 783 |
| 2024-08-20 | 769 | 783 | 769 | 781 | 5,200 | 781 |
| 2024-08-19 | 760 | 770 | 760 | 769 | 28,700 | 769 |
| 2024-08-16 | 753 | 769 | 746 | 769 | 13,100 | 769 |
| 2024-08-15 | 751 | 760 | 745 | 748 | 7,100 | 748 |
| 2024-08-14 | 748 | 761 | 738 | 758 | 7,800 | 758 |
| 2024-08-13 | 740 | 745 | 736 | 742 | 11,300 | 742 |
| 2024-08-09 | 740 | 751 | 735 | 735 | 20,500 | 735 |
| 2024-08-08 | 765 | 765 | 734 | 748 | 24,400 | 748 |
| 2024-08-07 | 743 | 758 | 736 | 756 | 12,600 | 756 |
| 2024-08-06 | 740 | 748 | 711 | 736 | 33,900 | 736 |
| 2024-08-05 | 800 | 822 | 749 | 755 | 36,900 | 755 |
| 2024-08-02 | 867 | 870 | 849 | 860 | 36,700 | 860 |
| 2024-08-01 | 851 | 860 | 851 | 856 | 9,500 | 856 |
| 2024-07-31 | 854 | 855 | 852 | 855 | 4,900 | 855 |
| 2024-07-30 | 853 | 860 | 853 | 855 | 6,000 | 855 |
| 2024-07-29 | 854 | 863 | 851 | 853 | 4,500 | 853 |
| 2024-07-26 | 848 | 864 | 848 | 851 | 24,600 | 851 |
| 2024-07-25 | 853 | 854 | 847 | 849 | 9,000 | 849 |
| 2024-07-24 | 848 | 855 | 844 | 849 | 5,000 | 849 |
| 2024-07-23 | 849 | 849 | 848 | 848 | 2,600 | 848 |
| 2024-07-22 | 848 | 854 | 844 | 848 | 11,100 | 848 |
| 2024-07-19 | 849 | 852 | 848 | 848 | 4,800 | 848 |
| 2024-07-18 | 853 | 854 | 849 | 849 | 7,100 | 849 |
| 2024-07-17 | 850 | 853 | 849 | 851 | 4,000 | 851 |
| 2024-07-16 | 850 | 854 | 847 | 852 | 6,800 | 852 |
| 2024-07-12 | 847 | 860 | 843 | 851 | 12,600 | 851 |
| 2024-07-11 | 860 | 862 | 851 | 851 | 14,600 | 851 |
| 2024-07-10 | 868 | 874 | 845 | 860 | 21,400 | 860 |
| 2024-07-09 | 866 | 894 | 857 | 868 | 56,800 | 868 |
| 2024-07-08 | 888 | 892 | 888 | 890 | 800 | 890 |
| 2024-07-05 | 887 | 892 | 887 | 892 | 2,000 | 892 |
| 2024-07-04 | 894 | 894 | 885 | 892 | 1,200 | 892 |
| 2024-07-03 | 891 | 892 | 888 | 890 | 2,200 | 890 |
| 2024-07-02 | 896 | 896 | 891 | 891 | 1,700 | 891 |
| 2024-07-01 | 885 | 893 | 885 | 891 | 7,100 | 891 |
| 2024-06-28 | 893 | 895 | 882 | 885 | 2,500 | 885 |
| 2024-06-27 | 888 | 898 | 874 | 885 | 17,500 | 885 |
| 2024-06-26 | 894 | 895 | 890 | 895 | 10,800 | 895 |
| 2024-06-25 | 893 | 893 | 888 | 892 | 3,100 | 892 |
| 2024-06-24 | 891 | 892 | 888 | 890 | 4,500 | 890 |
| 2024-06-21 | 890 | 892 | 887 | 891 | 4,300 | 891 |
| 2024-06-20 | 887 | 890 | 886 | 890 | 1,600 | 890 |
| 2024-06-19 | 878 | 891 | 878 | 888 | 6,300 | 888 |
| 2024-06-18 | 884 | 890 | 882 | 890 | 11,400 | 890 |
| 2024-06-17 | 892 | 892 | 883 | 885 | 9,500 | 885 |
| 2024-06-14 | 890 | 891 | 887 | 891 | 1,600 | 891 |
| 2024-06-13 | 889 | 893 | 888 | 888 | 2,000 | 888 |
| 2024-06-12 | 886 | 892 | 882 | 890 | 32,400 | 890 |
| 2024-06-11 | 888 | 890 | 887 | 890 | 15,200 | 890 |
| 2024-06-10 | 887 | 894 | 887 | 891 | 3,000 | 891 |
| 2024-06-07 | 891 | 894 | 891 | 893 | 1,100 | 893 |
| 2024-06-06 | 893 | 895 | 891 | 894 | 1,600 | 894 |
| 2024-06-05 | 893 | 897 | 893 | 894 | 800 | 894 |
| 2024-06-04 | 897 | 899 | 894 | 899 | 1,800 | 899 |
| 2024-06-03 | 894 | 895 | 892 | 892 | 400 | 892 |
| 2024-05-31 | 890 | 894 | 889 | 894 | 1,500 | 894 |
| 2024-05-30 | 895 | 895 | 883 | 890 | 4,500 | 890 |
| 2024-05-29 | 887 | 898 | 887 | 898 | 2,200 | 898 |
| 2024-05-28 | 889 | 893 | 888 | 890 | 3,300 | 890 |
| 2024-05-27 | 887 | 891 | 881 | 891 | 4,300 | 891 |
| 2024-05-24 | 894 | 894 | 884 | 887 | 1,800 | 887 |
| 2024-05-23 | 890 | 891 | 883 | 890 | 12,400 | 890 |
| 2024-05-22 | 886 | 889 | 884 | 884 | 2,000 | 884 |
| 2024-05-21 | 895 | 895 | 885 | 885 | 8,300 | 885 |
| 2024-05-20 | 881 | 900 | 881 | 895 | 8,000 | 895 |
| 2024-05-17 | 881 | 890 | 876 | 886 | 11,900 | 886 |
| 2024-05-16 | 871 | 884 | 865 | 880 | 16,000 | 880 |
| 2024-05-15 | 883 | 883 | 870 | 871 | 12,100 | 871 |
| 2024-05-14 | 877 | 880 | 871 | 880 | 9,100 | 880 |
| 2024-05-13 | 869 | 891 | 868 | 880 | 40,100 | 880 |
| 2024-05-10 | 883 | 895 | 883 | 884 | 8,900 | 884 |
| 2024-05-09 | 886 | 893 | 873 | 885 | 7,800 | 885 |
| 2024-05-08 | 886 | 890 | 884 | 886 | 3,700 | 886 |
| 2024-05-07 | 893 | 893 | 872 | 886 | 9,200 | 886 |
| 2024-05-02 | 888 | 893 | 888 | 891 | 5,500 | 891 |
| 2024-05-01 | 890 | 891 | 883 | 888 | 3,200 | 888 |
| 2024-04-30 | 886 | 891 | 882 | 887 | 9,100 | 887 |
| 2024-04-26 | 884 | 892 | 884 | 888 | 6,400 | 888 |
| 2024-04-25 | 894 | 894 | 882 | 883 | 14,200 | 883 |
| 2024-04-24 | 883 | 883 | 876 | 877 | 3,500 | 877 |
| 2024-04-23 | 885 | 885 | 876 | 876 | 5,300 | 876 |
| 2024-04-22 | 871 | 874 | 871 | 871 | 1,300 | 871 |
| 2024-04-19 | 888 | 889 | 867 | 870 | 17,000 | 870 |
| 2024-04-18 | 892 | 892 | 882 | 886 | 5,600 | 886 |
| 2024-04-17 | 884 | 891 | 884 | 891 | 8,600 | 891 |
| 2024-04-16 | 887 | 890 | 883 | 887 | 8,600 | 887 |
| 2024-04-15 | 887 | 897 | 887 | 890 | 4,200 | 890 |
| 2024-04-12 | 890 | 896 | 887 | 891 | 4,700 | 891 |
| 2024-04-11 | 886 | 894 | 885 | 889 | 4,600 | 889 |
| 2024-04-10 | 897 | 897 | 886 | 893 | 5,900 | 893 |
| 2024-04-09 | 892 | 900 | 891 | 896 | 14,900 | 896 |
| 2024-04-08 | 890 | 894 | 889 | 894 | 3,300 | 894 |
| 2024-04-05 | 900 | 900 | 890 | 890 | 3,500 | 890 |
| 2024-04-04 | 893 | 897 | 889 | 895 | 18,600 | 895 |
| 2024-04-03 | 890 | 895 | 889 | 895 | 8,100 | 895 |
| 2024-04-02 | 895 | 898 | 888 | 896 | 6,400 | 896 |
| 2024-04-01 | 885 | 895 | 885 | 895 | 6,000 | 895 |
| 2024-03-29 | 876 | 885 | 876 | 876 | 7,100 | 876 |
| 2024-03-28 | 887 | 890 | 875 | 876 | 12,200 | 876 |
| 2024-03-27 | 887 | 894 | 886 | 887 | 5,900 | 887 |
| 2024-03-26 | 889 | 897 | 886 | 892 | 7,500 | 892 |
| 2024-03-25 | 883 | 890 | 882 | 889 | 5,000 | 889 |
| 2024-03-22 | 879 | 896 | 876 | 891 | 7,800 | 891 |
| 2024-03-21 | 888 | 888 | 878 | 879 | 13,200 | 879 |
| 2024-03-19 | 868 | 875 | 866 | 875 | 6,200 | 875 |
| 2024-03-18 | 862 | 873 | 859 | 873 | 10,000 | 873 |
| 2024-03-15 | 857 | 862 | 856 | 857 | 6,600 | 857 |
| 2024-03-14 | 848 | 861 | 848 | 856 | 12,100 | 856 |
| 2024-03-13 | 848 | 854 | 848 | 850 | 6,000 | 850 |
| 2024-03-12 | 849 | 852 | 847 | 848 | 11,600 | 848 |
| 2024-03-11 | 857 | 866 | 849 | 850 | 14,900 | 850 |
| 2024-03-08 | 858 | 862 | 852 | 860 | 11,000 | 860 |
| 2024-03-07 | 871 | 873 | 858 | 858 | 14,700 | 858 |
| 2024-03-06 | 860 | 871 | 860 | 868 | 7,000 | 868 |
| 2024-03-05 | 865 | 869 | 844 | 860 | 13,900 | 860 |
| 2024-03-04 | 857 | 869 | 841 | 868 | 24,600 | 868 |
| 2024-03-01 | 864 | 873 | 852 | 859 | 18,800 | 859 |
| 2024-02-29 | 854 | 864 | 846 | 862 | 12,200 | 862 |
| 2024-02-28 | 853 | 854 | 846 | 854 | 20,300 | 854 |
| 2024-02-27 | 854 | 854 | 841 | 845 | 16,600 | 845 |
| 2024-02-26 | 847 | 854 | 842 | 848 | 20,900 | 848 |
| 2024-02-22 | 854 | 855 | 839 | 844 | 19,700 | 844 |
| 2024-02-21 | 859 | 859 | 842 | 854 | 17,100 | 854 |
| 2024-02-20 | 851 | 859 | 843 | 859 | 18,600 | 859 |
| 2024-02-19 | 834 | 850 | 825 | 850 | 19,500 | 850 |
| 2024-02-16 | 825 | 837 | 819 | 825 | 28,200 | 825 |
| 2024-02-15 | 850 | 850 | 813 | 818 | 29,100 | 818 |
| 2024-02-14 | 853 | 871 | 814 | 842 | 80,800 | 842 |
| 2024-02-13 | 923 | 923 | 876 | 898 | 71,200 | 898 |
| 2024-02-09 | 922 | 924 | 917 | 923 | 20,400 | 923 |
| 2024-02-08 | 931 | 931 | 919 | 925 | 16,800 | 925 |
| 2024-02-07 | 931 | 931 | 922 | 930 | 9,600 | 930 |
| 2024-02-06 | 930 | 930 | 920 | 927 | 6,800 | 927 |
| 2024-02-05 | 923 | 927 | 920 | 924 | 13,100 | 924 |
| 2024-02-02 | 929 | 929 | 917 | 923 | 14,000 | 923 |
| 2024-02-01 | 933 | 933 | 923 | 929 | 4,300 | 929 |
| 2024-01-31 | 922 | 934 | 922 | 930 | 9,800 | 930 |
| 2024-01-30 | 923 | 928 | 920 | 921 | 7,400 | 921 |
| 2024-01-29 | 914 | 923 | 911 | 920 | 12,800 | 920 |
| 2024-01-26 | 915 | 921 | 911 | 911 | 4,400 | 911 |
| 2024-01-25 | 920 | 922 | 913 | 917 | 7,500 | 917 |
| 2024-01-24 | 919 | 920 | 901 | 919 | 45,000 | 919 |
| 2024-01-23 | 930 | 934 | 919 | 925 | 35,100 | 925 |
| 2024-01-22 | 929 | 935 | 916 | 925 | 13,400 | 925 |
| 2024-01-19 | 931 | 939 | 929 | 929 | 21,000 | 929 |
| 2024-01-18 | 900 | 936 | 900 | 928 | 53,200 | 928 |
| 2024-01-17 | 902 | 910 | 895 | 898 | 18,400 | 898 |
| 2024-01-16 | 892 | 912 | 886 | 906 | 40,500 | 906 |
| 2024-01-15 | 889 | 893 | 887 | 892 | 20,100 | 892 |
| 2024-01-12 | 903 | 903 | 885 | 889 | 21,600 | 889 |
| 2024-01-11 | 891 | 903 | 890 | 903 | 27,700 | 903 |
| 2024-01-10 | 896 | 898 | 886 | 891 | 20,100 | 891 |
| 2024-01-09 | 886 | 896 | 881 | 896 | 30,500 | 896 |
| 2024-01-05 | 894 | 894 | 887 | 888 | 18,200 | 888 |
| 2024-01-04 | 887 | 903 | 887 | 896 | 19,000 | 896 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株