7244 市光工業(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 438 | 442 | 432 | 432 | 58,200 | 432 |
| 2024-11-20 | 433 | 438 | 431 | 432 | 61,300 | 432 |
| 2024-11-19 | 429 | 440 | 424 | 437 | 67,100 | 437 |
| 2024-11-18 | 422 | 427 | 419 | 423 | 49,300 | 423 |
| 2024-11-15 | 430 | 437 | 422 | 422 | 57,900 | 422 |
| 2024-11-14 | 445 | 447 | 429 | 429 | 77,200 | 429 |
| 2024-11-13 | 459 | 464 | 448 | 451 | 73,400 | 451 |
| 2024-11-12 | 450 | 463 | 450 | 460 | 65,900 | 460 |
| 2024-11-11 | 458 | 458 | 447 | 452 | 52,000 | 452 |
| 2024-11-08 | 467 | 478 | 459 | 462 | 68,900 | 462 |
| 2024-11-07 | 447 | 466 | 447 | 462 | 75,000 | 462 |
| 2024-11-06 | 447 | 456 | 447 | 450 | 50,600 | 450 |
| 2024-11-05 | 454 | 466 | 447 | 447 | 58,000 | 447 |
| 2024-11-01 | 452 | 455 | 446 | 446 | 49,200 | 446 |
| 2024-10-31 | 449 | 458 | 448 | 457 | 53,400 | 457 |
| 2024-10-30 | 449 | 459 | 446 | 452 | 226,900 | 452 |
| 2024-10-29 | 448 | 449 | 444 | 444 | 42,000 | 444 |
| 2024-10-28 | 440 | 450 | 438 | 449 | 55,000 | 449 |
| 2024-10-25 | 439 | 445 | 437 | 441 | 40,000 | 441 |
| 2024-10-24 | 436 | 441 | 433 | 441 | 37,700 | 441 |
| 2024-10-23 | 442 | 445 | 439 | 439 | 23,600 | 439 |
| 2024-10-22 | 443 | 444 | 438 | 439 | 34,600 | 439 |
| 2024-10-21 | 448 | 450 | 443 | 444 | 37,400 | 444 |
| 2024-10-18 | 445 | 449 | 443 | 448 | 41,500 | 448 |
| 2024-10-17 | 447 | 448 | 442 | 443 | 37,600 | 443 |
| 2024-10-16 | 447 | 447 | 438 | 442 | 50,600 | 442 |
| 2024-10-15 | 437 | 441 | 433 | 439 | 44,300 | 439 |
| 2024-10-11 | 440 | 440 | 433 | 435 | 30,300 | 435 |
| 2024-10-10 | 440 | 443 | 436 | 440 | 30,800 | 440 |
| 2024-10-09 | 450 | 451 | 441 | 441 | 38,800 | 441 |
| 2024-10-08 | 449 | 449 | 442 | 443 | 43,700 | 443 |
| 2024-10-07 | 460 | 462 | 449 | 450 | 65,300 | 450 |
| 2024-10-04 | 456 | 456 | 448 | 452 | 33,200 | 452 |
| 2024-10-03 | 460 | 461 | 451 | 453 | 57,000 | 453 |
| 2024-10-02 | 454 | 457 | 441 | 444 | 94,600 | 444 |
| 2024-10-01 | 454 | 461 | 450 | 457 | 73,200 | 457 |
| 2024-09-30 | 460 | 460 | 444 | 447 | 108,900 | 447 |
| 2024-09-27 | 458 | 471 | 456 | 468 | 138,800 | 468 |
| 2024-09-26 | 442 | 454 | 436 | 454 | 144,200 | 454 |
| 2024-09-25 | 429 | 438 | 427 | 435 | 65,800 | 435 |
| 2024-09-24 | 424 | 430 | 424 | 425 | 56,400 | 425 |
| 2024-09-20 | 425 | 429 | 422 | 422 | 91,500 | 422 |
| 2024-09-19 | 422 | 425 | 414 | 422 | 84,100 | 422 |
| 2024-09-18 | 414 | 416 | 408 | 416 | 69,600 | 416 |
| 2024-09-17 | 415 | 416 | 401 | 408 | 56,500 | 408 |
| 2024-09-13 | 412 | 415 | 406 | 408 | 72,000 | 408 |
| 2024-09-12 | 411 | 417 | 407 | 413 | 58,400 | 413 |
| 2024-09-11 | 410 | 415 | 401 | 405 | 80,200 | 405 |
| 2024-09-10 | 423 | 425 | 415 | 415 | 55,700 | 415 |
| 2024-09-09 | 420 | 423 | 414 | 423 | 49,000 | 423 |
| 2024-09-06 | 432 | 434 | 427 | 432 | 35,800 | 432 |
| 2024-09-05 | 434 | 442 | 427 | 432 | 84,100 | 432 |
| 2024-09-04 | 441 | 445 | 432 | 434 | 95,500 | 434 |
| 2024-09-03 | 447 | 456 | 443 | 451 | 72,900 | 451 |
| 2024-09-02 | 453 | 455 | 440 | 443 | 63,000 | 443 |
| 2024-08-30 | 440 | 457 | 438 | 449 | 108,400 | 449 |
| 2024-08-29 | 439 | 440 | 436 | 440 | 32,000 | 440 |
| 2024-08-28 | 445 | 445 | 437 | 441 | 50,000 | 441 |
| 2024-08-27 | 446 | 451 | 441 | 442 | 92,500 | 442 |
| 2024-08-26 | 439 | 450 | 438 | 446 | 86,100 | 446 |
| 2024-08-23 | 442 | 447 | 440 | 445 | 33,100 | 445 |
| 2024-08-22 | 447 | 450 | 439 | 444 | 47,900 | 444 |
| 2024-08-21 | 448 | 450 | 438 | 442 | 90,000 | 442 |
| 2024-08-20 | 444 | 451 | 443 | 450 | 61,400 | 450 |
| 2024-08-19 | 445 | 452 | 437 | 441 | 92,800 | 441 |
| 2024-08-16 | 445 | 445 | 437 | 445 | 53,400 | 445 |
| 2024-08-15 | 431 | 439 | 425 | 430 | 73,800 | 430 |
| 2024-08-14 | 432 | 437 | 425 | 431 | 87,300 | 431 |
| 2024-08-13 | 420 | 429 | 418 | 428 | 119,800 | 428 |
| 2024-08-09 | 444 | 444 | 404 | 415 | 292,700 | 415 |
| 2024-08-08 | 427 | 438 | 424 | 431 | 150,800 | 431 |
| 2024-08-07 | 425 | 442 | 421 | 434 | 217,000 | 434 |
| 2024-08-06 | 390 | 435 | 390 | 427 | 202,000 | 427 |
| 2024-08-05 | 423 | 427 | 375 | 386 | 274,800 | 386 |
| 2024-08-02 | 468 | 468 | 442 | 447 | 202,300 | 447 |
| 2024-08-01 | 491 | 491 | 475 | 475 | 143,100 | 475 |
| 2024-07-31 | 485 | 496 | 482 | 496 | 101,600 | 496 |
| 2024-07-30 | 487 | 489 | 482 | 487 | 83,700 | 487 |
| 2024-07-29 | 489 | 494 | 484 | 491 | 56,900 | 491 |
| 2024-07-26 | 490 | 499 | 482 | 482 | 90,800 | 482 |
| 2024-07-25 | 495 | 497 | 488 | 490 | 156,300 | 490 |
| 2024-07-24 | 502 | 508 | 498 | 498 | 85,800 | 498 |
| 2024-07-23 | 507 | 509 | 502 | 503 | 51,000 | 503 |
| 2024-07-22 | 507 | 508 | 501 | 501 | 56,900 | 501 |
| 2024-07-19 | 512 | 512 | 505 | 506 | 89,000 | 506 |
| 2024-07-18 | 513 | 518 | 511 | 511 | 46,400 | 511 |
| 2024-07-17 | 517 | 524 | 514 | 517 | 83,100 | 517 |
| 2024-07-16 | 526 | 526 | 513 | 513 | 82,400 | 513 |
| 2024-07-12 | 526 | 543 | 523 | 526 | 122,800 | 526 |
| 2024-07-11 | 525 | 534 | 520 | 531 | 145,000 | 531 |
| 2024-07-10 | 514 | 521 | 509 | 519 | 117,600 | 519 |
| 2024-07-09 | 507 | 514 | 505 | 510 | 83,500 | 510 |
| 2024-07-08 | 513 | 518 | 508 | 508 | 91,300 | 508 |
| 2024-07-05 | 524 | 524 | 514 | 514 | 93,400 | 514 |
| 2024-07-04 | 529 | 529 | 520 | 526 | 70,700 | 526 |
| 2024-07-03 | 530 | 534 | 514 | 521 | 124,900 | 521 |
| 2024-07-02 | 538 | 538 | 531 | 531 | 62,300 | 531 |
| 2024-07-01 | 544 | 544 | 533 | 536 | 66,900 | 536 |
| 2024-06-28 | 542 | 545 | 537 | 544 | 72,200 | 544 |
| 2024-06-27 | 540 | 548 | 540 | 548 | 69,800 | 548 |
| 2024-06-26 | 552 | 552 | 543 | 549 | 99,900 | 549 |
| 2024-06-25 | 543 | 556 | 538 | 556 | 155,600 | 556 |
| 2024-06-24 | 527 | 535 | 526 | 535 | 100,400 | 535 |
| 2024-06-21 | 541 | 550 | 525 | 525 | 173,200 | 525 |
| 2024-06-20 | 548 | 550 | 531 | 537 | 105,600 | 537 |
| 2024-06-19 | 551 | 565 | 544 | 550 | 243,900 | 550 |
| 2024-06-18 | 550 | 555 | 543 | 546 | 55,800 | 546 |
| 2024-06-17 | 539 | 549 | 529 | 541 | 94,700 | 541 |
| 2024-06-14 | 542 | 547 | 537 | 544 | 97,400 | 544 |
| 2024-06-13 | 545 | 545 | 530 | 532 | 41,600 | 532 |
| 2024-06-12 | 542 | 550 | 541 | 544 | 38,200 | 544 |
| 2024-06-11 | 541 | 549 | 541 | 545 | 44,000 | 545 |
| 2024-06-10 | 532 | 541 | 529 | 541 | 46,100 | 541 |
| 2024-06-07 | 541 | 541 | 531 | 532 | 39,500 | 532 |
| 2024-06-06 | 553 | 559 | 536 | 536 | 69,400 | 536 |
| 2024-06-05 | 553 | 563 | 549 | 554 | 94,000 | 554 |
| 2024-06-04 | 547 | 556 | 547 | 554 | 55,400 | 554 |
| 2024-06-03 | 559 | 561 | 542 | 549 | 151,700 | 549 |
| 2024-05-31 | 552 | 560 | 552 | 560 | 64,000 | 560 |
| 2024-05-30 | 542 | 551 | 541 | 551 | 103,400 | 551 |
| 2024-05-29 | 551 | 559 | 540 | 542 | 121,200 | 542 |
| 2024-05-28 | 557 | 562 | 550 | 551 | 171,800 | 551 |
| 2024-05-27 | 564 | 565 | 553 | 557 | 140,800 | 557 |
| 2024-05-24 | 552 | 565 | 547 | 560 | 171,000 | 560 |
| 2024-05-23 | 546 | 557 | 538 | 552 | 102,800 | 552 |
| 2024-05-22 | 546 | 554 | 539 | 545 | 113,200 | 545 |
| 2024-05-21 | 543 | 558 | 543 | 550 | 167,800 | 550 |
| 2024-05-20 | 520 | 542 | 520 | 538 | 149,000 | 538 |
| 2024-05-17 | 507 | 518 | 507 | 517 | 45,200 | 517 |
| 2024-05-16 | 512 | 516 | 506 | 513 | 93,000 | 513 |
| 2024-05-15 | 512 | 529 | 512 | 512 | 96,100 | 512 |
| 2024-05-14 | 507 | 524 | 505 | 511 | 208,600 | 511 |
| 2024-05-13 | 543 | 543 | 500 | 504 | 340,200 | 504 |
| 2024-05-10 | 550 | 555 | 541 | 545 | 100,800 | 545 |
| 2024-05-09 | 537 | 549 | 535 | 546 | 99,000 | 546 |
| 2024-05-08 | 536 | 546 | 535 | 538 | 84,000 | 538 |
| 2024-05-07 | 534 | 537 | 532 | 535 | 34,900 | 535 |
| 2024-05-02 | 536 | 538 | 530 | 533 | 33,200 | 533 |
| 2024-05-01 | 533 | 538 | 531 | 534 | 39,900 | 534 |
| 2024-04-30 | 536 | 537 | 524 | 536 | 70,300 | 536 |
| 2024-04-26 | 528 | 536 | 524 | 526 | 103,000 | 526 |
| 2024-04-25 | 530 | 539 | 526 | 526 | 126,200 | 526 |
| 2024-04-24 | 515 | 533 | 515 | 529 | 82,600 | 529 |
| 2024-04-23 | 515 | 521 | 512 | 518 | 65,400 | 518 |
| 2024-04-22 | 500 | 516 | 500 | 515 | 105,100 | 515 |
| 2024-04-19 | 500 | 508 | 490 | 495 | 113,800 | 495 |
| 2024-04-18 | 500 | 509 | 499 | 503 | 85,700 | 503 |
| 2024-04-17 | 510 | 510 | 496 | 501 | 116,600 | 501 |
| 2024-04-16 | 518 | 529 | 509 | 510 | 125,900 | 510 |
| 2024-04-15 | 514 | 520 | 509 | 520 | 94,800 | 520 |
| 2024-04-12 | 520 | 520 | 515 | 518 | 125,700 | 518 |
| 2024-04-11 | 523 | 524 | 515 | 515 | 132,800 | 515 |
| 2024-04-10 | 533 | 533 | 524 | 526 | 159,700 | 526 |
| 2024-04-09 | 543 | 543 | 526 | 534 | 129,100 | 534 |
| 2024-04-08 | 536 | 540 | 533 | 540 | 72,700 | 540 |
| 2024-04-05 | 534 | 540 | 530 | 536 | 95,300 | 536 |
| 2024-04-04 | 534 | 547 | 531 | 542 | 140,300 | 542 |
| 2024-04-03 | 528 | 533 | 523 | 525 | 82,300 | 525 |
| 2024-04-02 | 539 | 540 | 528 | 529 | 103,800 | 529 |
| 2024-04-01 | 556 | 556 | 534 | 540 | 125,800 | 540 |
| 2024-03-29 | 544 | 553 | 544 | 553 | 102,300 | 553 |
| 2024-03-28 | 549 | 551 | 543 | 544 | 102,600 | 544 |
| 2024-03-27 | 550 | 551 | 546 | 549 | 97,900 | 549 |
| 2024-03-26 | 552 | 554 | 545 | 545 | 103,100 | 545 |
| 2024-03-25 | 543 | 550 | 538 | 545 | 160,500 | 545 |
| 2024-03-22 | 544 | 545 | 528 | 540 | 474,100 | 540 |
| 2024-03-21 | 567 | 569 | 549 | 550 | 328,900 | 550 |
| 2024-03-19 | 565 | 578 | 564 | 570 | 211,300 | 570 |
| 2024-03-18 | 569 | 569 | 564 | 566 | 50,700 | 566 |
| 2024-03-15 | 550 | 570 | 550 | 564 | 159,300 | 564 |
| 2024-03-14 | 554 | 554 | 545 | 553 | 32,900 | 553 |
| 2024-03-13 | 558 | 563 | 545 | 547 | 83,400 | 547 |
| 2024-03-12 | 550 | 556 | 543 | 556 | 123,400 | 556 |
| 2024-03-11 | 559 | 564 | 553 | 560 | 82,800 | 560 |
| 2024-03-08 | 561 | 575 | 560 | 565 | 157,900 | 565 |
| 2024-03-07 | 575 | 578 | 558 | 562 | 92,900 | 562 |
| 2024-03-06 | 546 | 568 | 546 | 565 | 146,700 | 565 |
| 2024-03-05 | 546 | 553 | 546 | 553 | 50,200 | 553 |
| 2024-03-04 | 557 | 562 | 546 | 546 | 107,400 | 546 |
| 2024-03-01 | 550 | 558 | 549 | 551 | 87,700 | 551 |
| 2024-02-29 | 543 | 555 | 541 | 550 | 135,200 | 550 |
| 2024-02-28 | 539 | 546 | 537 | 543 | 107,500 | 543 |
| 2024-02-27 | 533 | 543 | 532 | 537 | 107,800 | 537 |
| 2024-02-26 | 536 | 537 | 528 | 532 | 111,000 | 532 |
| 2024-02-22 | 541 | 543 | 535 | 536 | 66,600 | 536 |
| 2024-02-21 | 534 | 542 | 530 | 539 | 101,000 | 539 |
| 2024-02-20 | 543 | 545 | 532 | 532 | 150,700 | 532 |
| 2024-02-19 | 535 | 539 | 531 | 539 | 157,800 | 539 |
| 2024-02-16 | 538 | 540 | 532 | 537 | 117,900 | 537 |
| 2024-02-15 | 595 | 595 | 532 | 535 | 450,600 | 535 |
| 2024-02-14 | 606 | 606 | 590 | 592 | 134,500 | 592 |
| 2024-02-13 | 597 | 608 | 595 | 607 | 211,000 | 607 |
| 2024-02-09 | 590 | 592 | 579 | 580 | 62,800 | 580 |
| 2024-02-08 | 600 | 601 | 586 | 593 | 114,100 | 593 |
| 2024-02-07 | 590 | 614 | 590 | 602 | 208,500 | 602 |
| 2024-02-06 | 601 | 601 | 591 | 594 | 56,300 | 594 |
| 2024-02-05 | 600 | 604 | 597 | 601 | 114,300 | 601 |
| 2024-02-02 | 586 | 600 | 582 | 596 | 193,200 | 596 |
| 2024-02-01 | 587 | 592 | 580 | 583 | 123,700 | 583 |
| 2024-01-31 | 581 | 590 | 581 | 590 | 79,200 | 590 |
| 2024-01-30 | 590 | 594 | 582 | 586 | 147,800 | 586 |
| 2024-01-29 | 580 | 588 | 580 | 588 | 101,700 | 588 |
| 2024-01-26 | 583 | 583 | 575 | 579 | 87,900 | 579 |
| 2024-01-25 | 568 | 586 | 567 | 583 | 242,700 | 583 |
| 2024-01-24 | 559 | 572 | 559 | 568 | 119,000 | 568 |
| 2024-01-23 | 569 | 573 | 559 | 561 | 162,900 | 561 |
| 2024-01-22 | 572 | 577 | 568 | 572 | 80,500 | 572 |
| 2024-01-19 | 576 | 576 | 561 | 564 | 233,400 | 564 |
| 2024-01-18 | 571 | 579 | 569 | 572 | 195,900 | 572 |
| 2024-01-17 | 575 | 586 | 570 | 574 | 201,400 | 574 |
| 2024-01-16 | 585 | 591 | 577 | 581 | 144,300 | 581 |
| 2024-01-15 | 586 | 597 | 583 | 592 | 201,900 | 592 |
| 2024-01-12 | 583 | 598 | 580 | 591 | 306,600 | 591 |
| 2024-01-11 | 573 | 589 | 571 | 587 | 331,800 | 587 |
| 2024-01-10 | 551 | 565 | 548 | 563 | 225,500 | 563 |
| 2024-01-09 | 550 | 562 | 549 | 552 | 232,100 | 552 |
| 2024-01-05 | 541 | 548 | 533 | 544 | 209,600 | 544 |
| 2024-01-04 | 505 | 541 | 503 | 540 | 406,600 | 540 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
