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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
