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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,212 | 1,230 | 1,135 | 1,175 | 15,800 | 1,175 |
| 2025-07-01 | 1,231 | 1,375 | 1,212 | 1,212 | 61,100 | 1,212 |
| 2025-06-30 | 1,244 | 1,268 | 1,221 | 1,221 | 23,400 | 1,221 |
| 2025-06-27 | 1,250 | 1,280 | 1,247 | 1,274 | 15,500 | 1,274 |
| 2025-06-26 | 1,180 | 1,280 | 1,180 | 1,279 | 23,300 | 1,279 |
| 2025-06-25 | 1,155 | 1,212 | 1,127 | 1,210 | 33,000 | 1,210 |
| 2025-06-24 | 1,094 | 1,152 | 1,085 | 1,126 | 16,000 | 1,126 |
| 2025-06-23 | 1,082 | 1,092 | 1,070 | 1,083 | 8,000 | 1,083 |
| 2025-06-20 | 1,104 | 1,112 | 1,095 | 1,095 | 6,100 | 1,095 |
| 2025-06-19 | 1,149 | 1,149 | 1,086 | 1,109 | 17,300 | 1,109 |
| 2025-06-18 | 1,109 | 1,197 | 1,101 | 1,149 | 39,600 | 1,149 |
| 2025-06-17 | 1,110 | 1,119 | 1,090 | 1,109 | 32,700 | 1,109 |
| 2025-06-16 | 1,100 | 1,108 | 1,087 | 1,108 | 15,100 | 1,108 |
| 2025-06-13 | 1,085 | 1,107 | 1,075 | 1,102 | 13,200 | 1,102 |
| 2025-06-12 | 1,064 | 1,103 | 1,064 | 1,086 | 65,700 | 1,086 |
| 2025-06-11 | 1,071 | 1,071 | 1,064 | 1,071 | 2,200 | 1,071 |
| 2025-06-10 | 1,078 | 1,078 | 1,062 | 1,071 | 7,000 | 1,071 |
| 2025-06-09 | 1,077 | 1,085 | 1,044 | 1,069 | 20,600 | 1,069 |
| 2025-06-06 | 1,000 | 1,017 | 1,000 | 1,017 | 4,000 | 1,017 |
| 2025-06-05 | 1,016 | 1,024 | 985 | 985 | 4,100 | 985 |
| 2025-06-04 | 1,013 | 1,023 | 1,013 | 1,017 | 700 | 1,017 |
| 2025-06-03 | 1,022 | 1,025 | 1,013 | 1,014 | 3,600 | 1,014 |
| 2025-06-02 | 1,015 | 1,021 | 1,010 | 1,021 | 1,400 | 1,021 |
| 2025-05-30 | 1,000 | 1,015 | 988 | 1,015 | 4,600 | 1,015 |
| 2025-05-29 | 990 | 1,010 | 990 | 1,010 | 1,800 | 1,010 |
| 2025-05-28 | 1,008 | 1,015 | 1,004 | 1,004 | 3,700 | 1,004 |
| 2025-05-27 | 1,008 | 1,015 | 1,004 | 1,004 | 3,000 | 1,004 |
| 2025-05-26 | 988 | 1,011 | 988 | 1,005 | 9,400 | 1,005 |
| 2025-05-23 | 999 | 1,006 | 995 | 995 | 2,100 | 995 |
| 2025-05-22 | 1,000 | 1,005 | 984 | 1,003 | 3,900 | 1,003 |
| 2025-05-21 | 1,009 | 1,009 | 1,000 | 1,003 | 1,800 | 1,003 |
| 2025-05-20 | 1,005 | 1,009 | 1,000 | 1,009 | 5,600 | 1,009 |
| 2025-05-19 | 989 | 1,011 | 989 | 1,005 | 7,000 | 1,005 |
| 2025-05-16 | 995 | 1,014 | 987 | 997 | 14,100 | 997 |
| 2025-05-15 | 990 | 1,017 | 989 | 995 | 5,700 | 995 |
| 2025-05-14 | 972 | 995 | 972 | 990 | 18,400 | 990 |
| 2025-05-13 | 995 | 1,000 | 982 | 987 | 9,500 | 987 |
| 2025-05-12 | 914 | 1,015 | 914 | 999 | 61,000 | 999 |
| 2025-05-09 | 1,064 | 1,064 | 1,046 | 1,064 | 19,400 | 1,064 |
| 2025-05-08 | 1,047 | 1,065 | 1,042 | 1,064 | 5,100 | 1,064 |
| 2025-05-07 | 1,029 | 1,057 | 1,029 | 1,057 | 15,600 | 1,057 |
| 2025-05-02 | 1,031 | 1,050 | 1,020 | 1,036 | 7,500 | 1,036 |
| 2025-05-01 | 1,025 | 1,051 | 1,025 | 1,035 | 5,100 | 1,035 |
| 2025-04-30 | 1,050 | 1,051 | 1,021 | 1,035 | 9,600 | 1,035 |
| 2025-04-28 | 1,006 | 1,055 | 995 | 1,048 | 31,900 | 1,048 |
| 2025-04-25 | 1,035 | 1,035 | 998 | 1,006 | 14,900 | 1,006 |
| 2025-04-24 | 1,040 | 1,040 | 1,009 | 1,010 | 10,600 | 1,010 |
| 2025-04-23 | 983 | 1,035 | 983 | 1,032 | 29,300 | 1,032 |
| 2025-04-22 | 966 | 1,005 | 953 | 989 | 20,800 | 989 |
| 2025-04-21 | 1,007 | 1,008 | 953 | 970 | 21,800 | 970 |
| 2025-04-18 | 940 | 1,008 | 925 | 1,008 | 52,600 | 1,008 |
| 2025-04-17 | 893 | 956 | 882 | 942 | 24,600 | 942 |
| 2025-04-16 | 890 | 896 | 864 | 890 | 19,700 | 890 |
| 2025-04-15 | 826 | 890 | 825 | 878 | 22,000 | 878 |
| 2025-04-14 | 833 | 833 | 826 | 826 | 1,300 | 826 |
| 2025-04-11 | 805 | 833 | 800 | 833 | 3,500 | 833 |
| 2025-04-10 | 863 | 863 | 810 | 820 | 2,700 | 820 |
| 2025-04-09 | 796 | 828 | 796 | 810 | 3,600 | 810 |
| 2025-04-08 | 810 | 827 | 810 | 826 | 3,900 | 826 |
| 2025-04-07 | 780 | 810 | 778 | 801 | 10,700 | 801 |
| 2025-04-04 | 827 | 843 | 810 | 810 | 12,300 | 810 |
| 2025-04-03 | 830 | 847 | 830 | 840 | 5,300 | 840 |
| 2025-04-02 | 843 | 865 | 843 | 850 | 4,400 | 850 |
| 2025-04-01 | 834 | 870 | 834 | 845 | 6,900 | 845 |
| 2025-03-31 | 843 | 855 | 840 | 849 | 6,800 | 849 |
| 2025-03-28 | 869 | 869 | 846 | 846 | 9,600 | 846 |
| 2025-03-27 | 826 | 878 | 820 | 869 | 46,100 | 869 |
| 2025-03-26 | 790 | 799 | 788 | 796 | 23,200 | 796 |
| 2025-03-25 | 789 | 801 | 788 | 788 | 5,000 | 788 |
| 2025-03-24 | 796 | 805 | 788 | 788 | 7,600 | 788 |
| 2025-03-21 | 790 | 800 | 785 | 796 | 5,100 | 796 |
| 2025-03-19 | 785 | 790 | 778 | 789 | 4,700 | 789 |
| 2025-03-18 | 783 | 785 | 778 | 784 | 2,400 | 784 |
| 2025-03-17 | 778 | 783 | 771 | 780 | 3,400 | 780 |
| 2025-03-14 | 775 | 775 | 770 | 770 | 1,200 | 770 |
| 2025-03-13 | 769 | 775 | 769 | 772 | 3,100 | 772 |
| 2025-03-12 | 774 | 774 | 767 | 769 | 3,200 | 769 |
| 2025-03-11 | 768 | 771 | 768 | 771 | 4,800 | 771 |
| 2025-03-10 | 773 | 775 | 769 | 770 | 3,700 | 770 |
| 2025-03-07 | 771 | 771 | 768 | 769 | 700 | 769 |
| 2025-03-06 | 773 | 775 | 765 | 767 | 1,400 | 767 |
| 2025-03-05 | 743 | 780 | 743 | 770 | 5,700 | 770 |
| 2025-03-04 | 746 | 751 | 744 | 745 | 3,200 | 745 |
| 2025-03-03 | 752 | 752 | 744 | 749 | 2,600 | 749 |
| 2025-02-28 | 758 | 758 | 752 | 752 | 4,700 | 752 |
| 2025-02-27 | 769 | 770 | 757 | 758 | 3,400 | 758 |
| 2025-02-26 | 774 | 775 | 765 | 765 | 2,500 | 765 |
| 2025-02-25 | 785 | 785 | 762 | 774 | 7,500 | 774 |
| 2025-02-21 | 740 | 795 | 740 | 785 | 35,300 | 785 |
| 2025-02-20 | 742 | 742 | 741 | 741 | 4,400 | 741 |
| 2025-02-19 | 743 | 744 | 742 | 742 | 3,800 | 742 |
| 2025-02-18 | 747 | 747 | 740 | 742 | 8,200 | 742 |
| 2025-02-17 | 741 | 745 | 740 | 742 | 7,600 | 742 |
| 2025-02-14 | 725 | 742 | 725 | 741 | 18,300 | 741 |
| 2025-02-13 | 712 | 712 | 707 | 711 | 7,400 | 711 |
| 2025-02-12 | 707 | 710 | 706 | 707 | 2,100 | 707 |
| 2025-02-10 | 706 | 710 | 705 | 707 | 1,600 | 707 |
| 2025-02-07 | 711 | 711 | 706 | 707 | 1,500 | 707 |
| 2025-02-06 | 709 | 709 | 709 | 709 | 1,500 | 709 |
| 2025-02-05 | 707 | 709 | 707 | 708 | 3,000 | 708 |
| 2025-02-04 | 708 | 709 | 707 | 707 | 1,700 | 707 |
| 2025-02-03 | 706 | 710 | 706 | 708 | 5,100 | 708 |
| 2025-01-31 | 708 | 710 | 708 | 708 | 2,400 | 708 |
| 2025-01-30 | 707 | 711 | 707 | 708 | 1,700 | 708 |
| 2025-01-29 | 711 | 715 | 703 | 709 | 5,100 | 709 |
| 2025-01-28 | 705 | 711 | 704 | 711 | 4,800 | 711 |
| 2025-01-27 | 705 | 708 | 705 | 705 | 3,700 | 705 |
| 2025-01-24 | 707 | 708 | 705 | 705 | 3,900 | 705 |
| 2025-01-23 | 707 | 707 | 705 | 705 | 2,100 | 705 |
| 2025-01-22 | 709 | 711 | 704 | 705 | 6,700 | 705 |
| 2025-01-21 | 712 | 712 | 706 | 706 | 8,800 | 706 |
| 2025-01-20 | 712 | 713 | 711 | 712 | 1,400 | 712 |
| 2025-01-17 | 713 | 715 | 712 | 712 | 2,900 | 712 |
| 2025-01-16 | 719 | 719 | 713 | 715 | 1,000 | 715 |
| 2025-01-15 | 720 | 720 | 716 | 716 | 2,000 | 716 |
| 2025-01-14 | 720 | 720 | 716 | 718 | 1,800 | 718 |
| 2025-01-10 | 712 | 720 | 710 | 720 | 8,000 | 720 |
| 2025-01-09 | 716 | 717 | 712 | 712 | 5,300 | 712 |
| 2025-01-08 | 713 | 716 | 712 | 716 | 3,400 | 716 |
| 2025-01-07 | 715 | 715 | 713 | 713 | 3,400 | 713 |
| 2025-01-06 | 710 | 715 | 708 | 714 | 8,400 | 714 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株