7244 市光工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 393 | 394 | 370 | 372 | 189,400 | 372 |
| 2025-04-03 | 410 | 411 | 397 | 401 | 106,600 | 401 |
| 2025-04-02 | 425 | 430 | 421 | 424 | 80,000 | 424 |
| 2025-04-01 | 423 | 425 | 420 | 420 | 47,900 | 420 |
| 2025-03-31 | 435 | 440 | 421 | 421 | 114,000 | 421 |
| 2025-03-28 | 446 | 447 | 440 | 443 | 118,000 | 443 |
| 2025-03-27 | 430 | 450 | 429 | 446 | 186,500 | 446 |
| 2025-03-26 | 428 | 439 | 428 | 436 | 143,500 | 436 |
| 2025-03-25 | 409 | 428 | 409 | 426 | 147,900 | 426 |
| 2025-03-24 | 407 | 410 | 402 | 409 | 72,300 | 409 |
| 2025-03-21 | 407 | 424 | 396 | 403 | 442,000 | 403 |
| 2025-03-19 | 407 | 408 | 403 | 406 | 138,700 | 406 |
| 2025-03-18 | 407 | 410 | 404 | 405 | 155,200 | 405 |
| 2025-03-17 | 403 | 411 | 403 | 407 | 97,300 | 407 |
| 2025-03-14 | 400 | 405 | 397 | 402 | 157,300 | 402 |
| 2025-03-13 | 411 | 414 | 403 | 403 | 112,600 | 403 |
| 2025-03-12 | 405 | 412 | 405 | 410 | 80,000 | 410 |
| 2025-03-11 | 414 | 414 | 404 | 409 | 73,000 | 409 |
| 2025-03-10 | 424 | 427 | 418 | 418 | 58,200 | 418 |
| 2025-03-07 | 415 | 431 | 415 | 428 | 88,400 | 428 |
| 2025-03-06 | 411 | 423 | 411 | 422 | 74,300 | 422 |
| 2025-03-05 | 410 | 413 | 405 | 409 | 78,800 | 409 |
| 2025-03-04 | 410 | 419 | 406 | 410 | 95,000 | 410 |
| 2025-03-03 | 409 | 413 | 408 | 412 | 47,200 | 412 |
| 2025-02-28 | 409 | 409 | 401 | 408 | 54,900 | 408 |
| 2025-02-27 | 404 | 409 | 400 | 409 | 56,100 | 409 |
| 2025-02-26 | 401 | 403 | 395 | 401 | 59,800 | 401 |
| 2025-02-25 | 400 | 407 | 396 | 407 | 51,200 | 407 |
| 2025-02-21 | 403 | 409 | 400 | 406 | 81,900 | 406 |
| 2025-02-20 | 408 | 408 | 400 | 401 | 109,300 | 401 |
| 2025-02-19 | 414 | 414 | 406 | 411 | 71,900 | 411 |
| 2025-02-18 | 400 | 423 | 400 | 416 | 225,000 | 416 |
| 2025-02-17 | 399 | 402 | 389 | 396 | 212,600 | 396 |
| 2025-02-14 | 401 | 415 | 398 | 410 | 130,700 | 410 |
| 2025-02-13 | 399 | 405 | 399 | 404 | 57,000 | 404 |
| 2025-02-12 | 405 | 405 | 398 | 399 | 52,100 | 399 |
| 2025-02-10 | 405 | 405 | 399 | 401 | 40,200 | 401 |
| 2025-02-07 | 389 | 404 | 389 | 400 | 65,000 | 400 |
| 2025-02-06 | 398 | 407 | 398 | 405 | 42,100 | 405 |
| 2025-02-05 | 395 | 411 | 395 | 397 | 102,100 | 397 |
| 2025-02-04 | 394 | 394 | 387 | 387 | 47,500 | 387 |
| 2025-02-03 | 405 | 405 | 388 | 388 | 86,400 | 388 |
| 2025-01-31 | 407 | 408 | 403 | 405 | 35,400 | 405 |
| 2025-01-30 | 398 | 409 | 398 | 409 | 54,800 | 409 |
| 2025-01-29 | 406 | 407 | 403 | 403 | 26,800 | 403 |
| 2025-01-28 | 397 | 406 | 397 | 405 | 61,600 | 405 |
| 2025-01-27 | 398 | 401 | 397 | 399 | 66,600 | 399 |
| 2025-01-24 | 395 | 398 | 393 | 393 | 33,800 | 393 |
| 2025-01-23 | 395 | 396 | 393 | 395 | 31,400 | 395 |
| 2025-01-22 | 391 | 398 | 391 | 395 | 37,500 | 395 |
| 2025-01-21 | 393 | 393 | 388 | 392 | 57,900 | 392 |
| 2025-01-20 | 383 | 393 | 383 | 390 | 44,600 | 390 |
| 2025-01-17 | 382 | 386 | 382 | 382 | 41,500 | 382 |
| 2025-01-16 | 387 | 388 | 382 | 383 | 44,300 | 383 |
| 2025-01-15 | 384 | 388 | 384 | 386 | 43,800 | 386 |
| 2025-01-14 | 387 | 387 | 383 | 384 | 50,500 | 384 |
| 2025-01-10 | 390 | 391 | 386 | 386 | 49,100 | 386 |
| 2025-01-09 | 393 | 394 | 389 | 391 | 67,200 | 391 |
| 2025-01-08 | 393 | 398 | 390 | 394 | 81,300 | 394 |
| 2025-01-07 | 398 | 398 | 391 | 394 | 77,700 | 394 |
| 2025-01-06 | 403 | 403 | 394 | 394 | 71,700 | 394 |
分割・併合履歴 ： [1985-09-26]1株→1.05株