7244 市光工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	498	508	498	506	244,000	506
2023-12-28	472	496	472	493	205,900	493
2023-12-27	480	480	471	479	225,500	479
2023-12-26	477	481	470	472	300,100	472
2023-12-25	502	504	482	482	255,000	482
2023-12-22	512	513	497	498	262,200	498
2023-12-21	528	528	510	510	338,500	510
2023-12-20	543	551	538	538	108,000	538
2023-12-19	543	548	538	547	74,100	547
2023-12-18	543	543	530	541	93,000	541
2023-12-15	535	549	535	546	171,800	546
2023-12-14	541	546	532	534	152,100	534
2023-12-13	538	542	535	539	74,000	539
2023-12-12	550	550	532	534	132,800	534
2023-12-11	531	553	531	550	192,100	550
2023-12-08	535	537	524	528	205,500	528
2023-12-07	539	549	535	536	100,100	536
2023-12-06	531	548	531	546	131,900	546
2023-12-05	537	541	533	533	108,400	533
2023-12-04	546	546	535	539	95,400	539
2023-12-01	540	546	539	543	134,000	543
2023-11-30	527	539	527	539	106,500	539
2023-11-29	532	538	531	532	147,800	532
2023-11-28	525	536	525	535	216,200	535
2023-11-27	524	525	518	523	128,800	523
2023-11-24	520	521	516	520	137,200	520
2023-11-22	511	522	511	517	180,700	517
2023-11-21	519	519	509	512	275,100	512
2023-11-20	537	538	519	519	236,500	519
2023-11-17	538	543	529	537	179,100	537
2023-11-16	523	543	522	538	231,900	538
2023-11-15	528	533	520	521	253,900	521
2023-11-14	528	537	521	526	539,900	526
2023-11-13	560	563	550	562	247,300	562
2023-11-10	551	556	543	555	124,100	555
2023-11-09	544	558	544	557	83,900	557
2023-11-08	550	555	539	542	180,100	542
2023-11-07	546	555	544	549	118,200	549
2023-11-06	547	553	543	551	163,200	551
2023-11-02	552	552	531	537	120,100	537
2023-11-01	543	548	533	544	234,300	544
2023-10-31	524	524	511	523	99,400	523
2023-10-30	532	534	513	516	114,100	516
2023-10-27	522	534	522	532	93,700	532
2023-10-26	521	525	515	517	61,300	517
2023-10-25	531	535	522	522	81,500	522
2023-10-24	526	533	510	528	108,300	528
2023-10-23	526	535	524	529	109,600	529
2023-10-20	533	535	525	529	67,300	529
2023-10-19	531	538	529	533	77,200	533
2023-10-18	542	547	537	541	64,700	541
2023-10-17	545	548	534	540	69,600	540
2023-10-16	547	547	538	541	91,600	541
2023-10-13	556	556	542	544	66,300	544
2023-10-12	549	559	548	557	64,300	557
2023-10-11	558	558	547	547	111,800	547
2023-10-10	546	550	543	548	102,500	548
2023-10-06	529	537	525	531	87,100	531
2023-10-05	518	532	518	527	220,800	527
2023-10-04	533	536	518	518	217,800	518
2023-10-03	566	566	549	549	129,000	549
2023-10-02	573	580	565	567	108,100	567
2023-09-29	579	580	566	566	129,900	566
2023-09-28	578	586	574	579	138,200	579
2023-09-27	580	583	567	583	145,200	583
2023-09-26	592	592	583	585	133,100	585
2023-09-25	579	597	578	591	235,200	591
2023-09-22	569	576	563	570	136,800	570
2023-09-21	573	583	573	578	166,500	578
2023-09-20	591	592	572	572	158,400	572
2023-09-19	581	590	577	590	147,900	590
2023-09-15	586	589	581	581	165,500	581
2023-09-14	570	587	567	579	378,500	579
2023-09-13	570	572	562	569	199,600	569
2023-09-12	564	571	562	568	170,000	568
2023-09-11	559	565	557	562	168,100	562
2023-09-08	568	569	556	559	187,800	559
2023-09-07	555	569	551	568	323,300	568
2023-09-06	548	559	548	557	189,200	557
2023-09-05	550	552	545	550	110,800	550
2023-09-04	537	549	534	549	225,800	549
2023-09-01	531	534	528	532	102,700	532
2023-08-31	523	533	517	531	204,000	531
2023-08-30	523	526	518	524	116,200	524
2023-08-29	526	527	518	521	126,300	521
2023-08-28	520	524	519	522	99,600	522
2023-08-25	512	519	510	511	127,200	511
2023-08-24	515	519	513	518	109,800	518
2023-08-23	507	516	506	514	140,500	514
2023-08-22	503	508	500	508	120,300	508
2023-08-21	502	504	498	498	92,300	498
2023-08-18	504	507	500	501	120,200	501
2023-08-17	504	511	501	510	142,500	510
2023-08-16	508	519	507	507	160,000	507
2023-08-15	512	521	509	516	192,000	516
2023-08-14	515	516	505	508	292,100	508
2023-08-10	509	522	506	521	328,500	521
2023-08-09	518	519	505	514	452,900	514
2023-08-08	499	524	491	517	1,604,100	517
2023-08-07	517	535	514	533	501,900	533
2023-08-04	515	521	512	519	269,300	519
2023-08-03	531	531	516	520	330,700	520
2023-08-02	535	549	531	539	378,600	539
2023-08-01	538	538	531	536	202,100	536
2023-07-31	530	538	529	535	261,500	535
2023-07-28	518	533	517	520	1,175,800	520
2023-07-27	528	531	520	524	302,500	524
2023-07-26	535	536	525	527	190,000	527
2023-07-25	538	541	536	537	172,700	537
2023-07-24	537	540	533	536	207,500	536
2023-07-21	529	533	526	531	154,500	531
2023-07-20	532	540	526	529	379,500	529
2023-07-19	517	528	517	528	249,100	528
2023-07-18	502	507	501	507	230,700	507
2023-07-14	513	514	496	502	321,200	502
2023-07-13	514	520	509	510	195,400	510
2023-07-12	521	521	511	511	210,900	511
2023-07-11	522	522	517	517	185,500	517
2023-07-10	531	531	516	522	368,500	522
2023-07-07	539	542	526	529	298,500	529
2023-07-06	540	547	537	545	306,100	545
2023-07-05	541	550	536	546	204,100	546
2023-07-04	544	553	540	548	209,100	548
2023-07-03	548	552	541	542	231,200	542
2023-06-30	552	555	537	544	378,900	544
2023-06-29	560	569	554	554	220,300	554
2023-06-28	561	569	558	562	292,400	562
2023-06-27	562	567	552	558	187,000	558
2023-06-26	558	571	550	562	141,300	562
2023-06-23	563	567	547	558	262,600	558
2023-06-22	565	570	557	562	245,800	562
2023-06-21	559	569	553	563	349,500	563
2023-06-20	583	583	565	568	377,300	568
2023-06-19	618	618	580	587	752,500	587
2023-06-16	576	591	568	588	598,000	588
2023-06-15	552	570	548	566	298,900	566
2023-06-14	554	554	547	549	168,700	549
2023-06-13	543	552	540	547	221,100	547
2023-06-12	526	538	523	537	176,400	537
2023-06-09	512	518	511	516	139,200	516
2023-06-08	518	519	506	510	177,500	510
2023-06-07	519	528	515	515	156,600	515
2023-06-06	513	519	510	515	135,300	515
2023-06-05	508	519	507	518	180,300	518
2023-06-02	488	500	484	499	140,800	499
2023-06-01	492	495	486	487	290,100	487
2023-05-31	497	502	493	499	182,600	499
2023-05-30	506	509	496	502	152,600	502
2023-05-29	515	519	508	510	181,200	510
2023-05-26	518	524	507	510	223,400	510
2023-05-25	515	519	511	517	101,000	517
2023-05-24	517	522	515	517	147,900	517
2023-05-23	527	530	519	520	156,900	520
2023-05-22	521	529	519	527	146,800	527
2023-05-19	524	526	519	523	129,800	523
2023-05-18	525	527	508	525	194,600	525
2023-05-17	529	529	520	520	112,400	520
2023-05-16	550	553	521	523	458,500	523
2023-05-15	542	550	540	548	259,500	548
2023-05-12	526	550	526	539	586,600	539
2023-05-11	525	526	517	522	184,800	522
2023-05-10	535	537	522	529	335,600	529
2023-05-09	543	543	533	537	235,900	537
2023-05-08	533	545	529	539	191,700	539
2023-05-02	548	548	536	538	198,200	538
2023-05-01	549	550	537	547	311,500	547
2023-04-28	542	547	537	547	220,200	547
2023-04-27	526	538	522	530	261,800	530
2023-04-26	525	532	517	526	345,500	526
2023-04-25	527	540	523	525	478,400	525
2023-04-24	518	528	516	522	339,900	522
2023-04-21	499	514	496	509	284,200	509
2023-04-20	495	502	495	500	138,000	500
2023-04-19	497	499	491	496	200,300	496
2023-04-18	505	505	497	497	207,400	497
2023-04-17	499	503	496	501	362,400	501
2023-04-14	495	499	492	494	210,500	494
2023-04-13	492	493	483	490	269,600	490
2023-04-12	491	499	489	495	333,000	495
2023-04-11	489	491	485	490	299,200	490
2023-04-10	480	491	477	483	471,500	483
2023-04-07	469	490	464	478	713,400	478
2023-04-06	483	483	465	469	449,200	469
2023-04-05	500	506	489	491	825,200	491
2023-04-04	486	504	477	503	834,600	503
2023-04-03	470	472	466	471	260,600	471
2023-03-31	466	475	466	468	272,200	468
2023-03-30	450	459	447	459	250,600	459
2023-03-29	443	450	438	450	262,800	450
2023-03-28	439	443	437	440	160,600	440
2023-03-27	432	435	430	431	111,400	431
2023-03-24	424	433	421	432	247,800	432
2023-03-23	414	423	412	419	170,000	419
2023-03-22	417	423	416	421	147,100	421
2023-03-20	399	412	399	406	265,300	406
2023-03-17	410	416	399	402	520,400	402
2023-03-16	402	404	395	402	287,000	402
2023-03-15	412	421	408	417	228,600	417
2023-03-14	415	415	401	407	243,400	407
2023-03-13	433	434	422	423	215,900	423
2023-03-10	439	445	436	441	334,100	441
2023-03-09	441	448	439	447	266,100	447
2023-03-08	437	443	434	442	277,000	442
2023-03-07	436	441	431	437	170,900	437
2023-03-06	446	446	439	442	208,000	442
2023-03-03	429	444	429	443	222,100	443
2023-03-02	437	437	425	432	201,100	432
2023-03-01	444	444	434	437	210,500	437
2023-02-28	451	453	438	445	173,300	445
2023-02-27	447	453	444	450	147,300	450
2023-02-24	435	447	435	447	174,900	447
2023-02-22	435	435	428	433	187,000	433
2023-02-21	444	450	442	443	141,200	443
2023-02-20	446	449	439	444	263,100	444
2023-02-17	438	450	438	442	320,200	442
2023-02-16	430	445	426	441	429,600	441
2023-02-15	422	438	410	430	596,000	430
2023-02-14	404	439	402	414	1,378,400	414
2023-02-13	376	385	373	380	203,900	380
2023-02-10	376	382	374	378	107,100	378
2023-02-09	379	381	376	377	115,700	377
2023-02-08	390	390	381	381	118,900	381
2023-02-07	386	392	385	390	124,200	390
2023-02-06	391	393	385	385	88,800	385
2023-02-03	381	387	381	386	90,200	386
2023-02-02	387	390	383	383	87,700	383
2023-02-01	389	390	384	385	111,100	385
2023-01-31	383	387	381	387	60,100	387
2023-01-30	379	384	378	381	118,600	381
2023-01-27	377	378	375	377	79,800	377
2023-01-26	376	379	374	377	57,700	377
2023-01-25	373	377	370	376	66,400	376
2023-01-24	378	378	373	375	139,500	375
2023-01-23	365	374	364	372	139,100	372
2023-01-20	361	363	358	361	79,100	361
2023-01-19	363	367	360	362	102,800	362
2023-01-18	362	368	358	365	129,000	365
2023-01-17	351	365	351	361	151,700	361
2023-01-16	353	353	350	350	157,000	350
2023-01-13	358	362	355	357	143,500	357
2023-01-12	362	364	361	361	158,400	361
2023-01-11	361	364	359	364	78,600	364
2023-01-10	361	362	358	359	76,000	359
2023-01-06	352	362	351	362	105,300	362
2023-01-05	359	359	352	355	132,800	355
2023-01-04	360	361	354	360	114,400	360

分割・併合履歴： [1985-09-26]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31