3948 光ビジネスフォーム(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-021,2121,2301,1351,17515,8001,175
2025-07-011,2311,3751,2121,21261,1001,212
2025-06-301,2441,2681,2211,22123,4001,221
2025-06-271,2501,2801,2471,27415,5001,274
2025-06-261,1801,2801,1801,27923,3001,279
2025-06-251,1551,2121,1271,21033,0001,210
2025-06-241,0941,1521,0851,12616,0001,126
2025-06-231,0821,0921,0701,0838,0001,083
2025-06-201,1041,1121,0951,0956,1001,095
2025-06-191,1491,1491,0861,10917,3001,109
2025-06-181,1091,1971,1011,14939,6001,149
2025-06-171,1101,1191,0901,10932,7001,109
2025-06-161,1001,1081,0871,10815,1001,108
2025-06-131,0851,1071,0751,10213,2001,102
2025-06-121,0641,1031,0641,08665,7001,086
2025-06-111,0711,0711,0641,0712,2001,071
2025-06-101,0781,0781,0621,0717,0001,071
2025-06-091,0771,0851,0441,06920,6001,069
2025-06-061,0001,0171,0001,0174,0001,017
2025-06-051,0161,0249859854,100985
2025-06-041,0131,0231,0131,0177001,017
2025-06-031,0221,0251,0131,0143,6001,014
2025-06-021,0151,0211,0101,0211,4001,021
2025-05-301,0001,0159881,0154,6001,015
2025-05-299901,0109901,0101,8001,010
2025-05-281,0081,0151,0041,0043,7001,004
2025-05-271,0081,0151,0041,0043,0001,004
2025-05-269881,0119881,0059,4001,005
2025-05-239991,0069959952,100995
2025-05-221,0001,0059841,0033,9001,003
2025-05-211,0091,0091,0001,0031,8001,003
2025-05-201,0051,0091,0001,0095,6001,009
2025-05-199891,0119891,0057,0001,005
2025-05-169951,01498799714,100997
2025-05-159901,0179899955,700995
2025-05-1497299597299018,400990
2025-05-139951,0009829879,500987
2025-05-129141,01591499961,000999
2025-05-091,0641,0641,0461,06419,4001,064
2025-05-081,0471,0651,0421,0645,1001,064
2025-05-071,0291,0571,0291,05715,6001,057
2025-05-021,0311,0501,0201,0367,5001,036
2025-05-011,0251,0511,0251,0355,1001,035
2025-04-301,0501,0511,0211,0359,6001,035
2025-04-281,0061,0559951,04831,9001,048
2025-04-251,0351,0359981,00614,9001,006
2025-04-241,0401,0401,0091,01010,6001,010
2025-04-239831,0359831,03229,3001,032
2025-04-229661,00595398920,800989
2025-04-211,0071,00895397021,800970
2025-04-189401,0089251,00852,6001,008
2025-04-1789395688294224,600942
2025-04-1689089686489019,700890
2025-04-1582689082587822,000878
2025-04-148338338268261,300826
2025-04-118058338008333,500833
2025-04-108638638108202,700820
2025-04-097968287968103,600810
2025-04-088108278108263,900826
2025-04-0778081077880110,700801
2025-04-0482784381081012,300810
2025-04-038308478308405,300840
2025-04-028438658438504,400850
2025-04-018348708348456,900845
2025-03-318438558408496,800849
2025-03-288698698468469,600846
2025-03-2782687882086946,100869
2025-03-2679079978879623,200796
2025-03-257898017887885,000788
2025-03-247968057887887,600788
2025-03-217908007857965,100796
2025-03-197857907787894,700789
2025-03-187837857787842,400784
2025-03-177787837717803,400780
2025-03-147757757707701,200770
2025-03-137697757697723,100772
2025-03-127747747677693,200769
2025-03-117687717687714,800771
2025-03-107737757697703,700770
2025-03-07771771768769700769
2025-03-067737757657671,400767
2025-03-057437807437705,700770
2025-03-047467517447453,200745
2025-03-037527527447492,600749
2025-02-287587587527524,700752
2025-02-277697707577583,400758
2025-02-267747757657652,500765
2025-02-257857857627747,500774
2025-02-2174079574078535,300785
2025-02-207427427417414,400741
2025-02-197437447427423,800742
2025-02-187477477407428,200742
2025-02-177417457407427,600742
2025-02-1472574272574118,300741
2025-02-137127127077117,400711
2025-02-127077107067072,100707
2025-02-107067107057071,600707
2025-02-077117117067071,500707
2025-02-067097097097091,500709
2025-02-057077097077083,000708
2025-02-047087097077071,700707
2025-02-037067107067085,100708
2025-01-317087107087082,400708
2025-01-307077117077081,700708
2025-01-297117157037095,100709
2025-01-287057117047114,800711
2025-01-277057087057053,700705
2025-01-247077087057053,900705
2025-01-237077077057052,100705
2025-01-227097117047056,700705
2025-01-217127127067068,800706
2025-01-207127137117121,400712
2025-01-177137157127122,900712
2025-01-167197197137151,000715
2025-01-157207207167162,000716
2025-01-147207207167181,800718
2025-01-107127207107208,000720
2025-01-097167177127125,300712
2025-01-087137167127163,400716
2025-01-077157157137133,400713
2025-01-067107157087148,400714

分割・併合履歴 : [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株