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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
