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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 509 | 522 | 508 | 514 | 131,600 | 514 |
| 2025-12-29 | 508 | 510 | 500 | 510 | 82,500 | 510 |
| 2025-12-26 | 507 | 510 | 503 | 509 | 94,500 | 509 |
| 2025-12-25 | 511 | 511 | 505 | 507 | 79,900 | 507 |
| 2025-12-24 | 510 | 519 | 510 | 511 | 104,500 | 511 |
| 2025-12-23 | 520 | 520 | 506 | 511 | 97,100 | 511 |
| 2025-12-22 | 517 | 520 | 513 | 517 | 103,800 | 517 |
| 2025-12-19 | 498 | 512 | 496 | 507 | 117,300 | 507 |
| 2025-12-18 | 494 | 497 | 492 | 492 | 66,800 | 492 |
| 2025-12-17 | 491 | 498 | 489 | 498 | 64,400 | 498 |
| 2025-12-16 | 510 | 513 | 491 | 491 | 128,200 | 491 |
| 2025-12-15 | 486 | 507 | 486 | 506 | 90,100 | 506 |
| 2025-12-12 | 486 | 493 | 484 | 491 | 122,900 | 491 |
| 2025-12-11 | 485 | 490 | 478 | 478 | 293,900 | 478 |
| 2025-12-10 | 477 | 486 | 476 | 481 | 116,800 | 481 |
| 2025-12-09 | 474 | 479 | 473 | 474 | 58,100 | 474 |
| 2025-12-08 | 467 | 476 | 467 | 474 | 63,100 | 474 |
| 2025-12-05 | 478 | 480 | 467 | 467 | 161,900 | 467 |
| 2025-12-04 | 476 | 483 | 476 | 480 | 112,800 | 480 |
| 2025-12-03 | 474 | 477 | 473 | 474 | 62,000 | 474 |
| 2025-12-02 | 472 | 477 | 470 | 474 | 91,100 | 474 |
| 2025-12-01 | 487 | 489 | 472 | 472 | 100,700 | 472 |
| 2025-11-28 | 473 | 486 | 473 | 486 | 143,700 | 486 |
| 2025-11-27 | 477 | 477 | 473 | 476 | 80,000 | 476 |
| 2025-11-26 | 465 | 478 | 462 | 478 | 78,000 | 478 |
| 2025-11-25 | 463 | 464 | 458 | 461 | 61,300 | 461 |
| 2025-11-21 | 455 | 465 | 455 | 464 | 83,700 | 464 |
| 2025-11-20 | 465 | 465 | 459 | 462 | 61,900 | 462 |
| 2025-11-19 | 452 | 459 | 450 | 452 | 87,500 | 452 |
| 2025-11-18 | 467 | 475 | 454 | 456 | 144,600 | 456 |
| 2025-11-17 | 482 | 493 | 468 | 471 | 166,000 | 471 |
| 2025-11-14 | 467 | 473 | 464 | 470 | 147,000 | 470 |
| 2025-11-13 | 463 | 469 | 463 | 467 | 47,100 | 467 |
| 2025-11-12 | 458 | 470 | 458 | 463 | 78,200 | 463 |
| 2025-11-11 | 462 | 464 | 454 | 457 | 62,100 | 457 |
| 2025-11-10 | 466 | 466 | 461 | 462 | 38,500 | 462 |
| 2025-11-07 | 470 | 470 | 458 | 461 | 51,400 | 461 |
| 2025-11-06 | 466 | 476 | 462 | 467 | 95,100 | 467 |
| 2025-11-05 | 477 | 477 | 453 | 462 | 260,900 | 462 |
| 2025-11-04 | 471 | 487 | 467 | 481 | 204,000 | 481 |
| 2025-10-31 | 468 | 470 | 462 | 470 | 189,200 | 470 |
| 2025-10-30 | 460 | 487 | 458 | 474 | 257,700 | 474 |
| 2025-10-29 | 470 | 472 | 460 | 460 | 155,100 | 460 |
| 2025-10-28 | 491 | 493 | 469 | 469 | 261,900 | 469 |
| 2025-10-27 | 486 | 492 | 484 | 491 | 133,000 | 491 |
| 2025-10-24 | 474 | 479 | 470 | 479 | 86,400 | 479 |
| 2025-10-23 | 464 | 474 | 462 | 472 | 171,600 | 472 |
| 2025-10-22 | 460 | 471 | 452 | 471 | 368,900 | 471 |
| 2025-10-21 | 460 | 464 | 455 | 460 | 65,600 | 460 |
| 2025-10-20 | 453 | 460 | 446 | 459 | 154,600 | 459 |
| 2025-10-17 | 450 | 452 | 443 | 448 | 57,000 | 448 |
| 2025-10-16 | 446 | 453 | 446 | 453 | 55,700 | 453 |
| 2025-10-15 | 440 | 445 | 439 | 444 | 182,500 | 444 |
| 2025-10-14 | 460 | 466 | 436 | 440 | 264,800 | 440 |
| 2025-10-10 | 458 | 470 | 457 | 466 | 114,800 | 466 |
| 2025-10-09 | 448 | 470 | 444 | 465 | 204,200 | 465 |
| 2025-10-08 | 448 | 450 | 442 | 442 | 35,700 | 442 |
| 2025-10-07 | 447 | 450 | 445 | 448 | 45,600 | 448 |
| 2025-10-06 | 452 | 452 | 443 | 449 | 70,800 | 449 |
| 2025-10-03 | 440 | 446 | 437 | 440 | 79,100 | 440 |
| 2025-10-02 | 428 | 439 | 428 | 436 | 68,400 | 436 |
| 2025-10-01 | 437 | 440 | 431 | 431 | 145,500 | 431 |
| 2025-09-30 | 448 | 450 | 443 | 443 | 60,400 | 443 |
| 2025-09-29 | 463 | 463 | 450 | 450 | 136,000 | 450 |
| 2025-09-26 | 459 | 463 | 457 | 463 | 84,800 | 463 |
| 2025-09-25 | 455 | 460 | 455 | 460 | 39,500 | 460 |
| 2025-09-24 | 457 | 459 | 453 | 458 | 51,700 | 458 |
| 2025-09-22 | 451 | 463 | 451 | 458 | 86,900 | 458 |
| 2025-09-19 | 459 | 462 | 451 | 455 | 109,900 | 455 |
| 2025-09-18 | 458 | 462 | 455 | 460 | 84,600 | 460 |
| 2025-09-17 | 463 | 463 | 453 | 458 | 50,600 | 458 |
| 2025-09-16 | 457 | 463 | 456 | 463 | 59,000 | 463 |
| 2025-09-12 | 463 | 463 | 455 | 455 | 90,100 | 455 |
| 2025-09-11 | 455 | 466 | 453 | 466 | 142,100 | 466 |
| 2025-09-10 | 459 | 459 | 452 | 457 | 60,400 | 457 |
| 2025-09-09 | 457 | 462 | 453 | 455 | 56,200 | 455 |
| 2025-09-08 | 459 | 460 | 453 | 458 | 65,100 | 458 |
| 2025-09-05 | 454 | 463 | 453 | 456 | 130,600 | 456 |
| 2025-09-04 | 448 | 450 | 442 | 450 | 74,400 | 450 |
| 2025-09-03 | 442 | 453 | 442 | 448 | 90,800 | 448 |
| 2025-09-02 | 443 | 445 | 440 | 442 | 47,800 | 442 |
| 2025-09-01 | 445 | 445 | 436 | 440 | 94,300 | 440 |
| 2025-08-29 | 447 | 452 | 443 | 443 | 106,400 | 443 |
| 2025-08-28 | 441 | 455 | 441 | 450 | 144,400 | 450 |
| 2025-08-27 | 448 | 450 | 440 | 440 | 133,200 | 440 |
| 2025-08-26 | 443 | 449 | 441 | 443 | 221,400 | 443 |
| 2025-08-25 | 438 | 441 | 436 | 439 | 82,400 | 439 |
| 2025-08-22 | 435 | 443 | 432 | 438 | 203,400 | 438 |
| 2025-08-21 | 435 | 435 | 429 | 433 | 103,100 | 433 |
| 2025-08-20 | 430 | 436 | 427 | 435 | 107,200 | 435 |
| 2025-08-19 | 437 | 437 | 429 | 432 | 103,600 | 432 |
| 2025-08-18 | 425 | 437 | 424 | 437 | 138,900 | 437 |
| 2025-08-15 | 428 | 429 | 423 | 425 | 85,500 | 425 |
| 2025-08-14 | 434 | 434 | 422 | 422 | 87,700 | 422 |
| 2025-08-13 | 436 | 440 | 432 | 433 | 144,900 | 433 |
| 2025-08-12 | 427 | 443 | 425 | 434 | 525,500 | 434 |
| 2025-08-08 | 401 | 407 | 401 | 406 | 75,400 | 406 |
| 2025-08-07 | 404 | 409 | 397 | 401 | 127,100 | 401 |
| 2025-08-06 | 399 | 404 | 399 | 404 | 91,400 | 404 |
| 2025-08-05 | 392 | 399 | 388 | 399 | 89,000 | 399 |
| 2025-08-04 | 386 | 392 | 382 | 387 | 137,900 | 387 |
| 2025-08-01 | 384 | 393 | 384 | 391 | 85,900 | 391 |
| 2025-07-31 | 385 | 392 | 381 | 382 | 161,500 | 382 |
| 2025-07-30 | 395 | 396 | 381 | 381 | 487,000 | 381 |
| 2025-07-29 | 395 | 398 | 392 | 395 | 118,700 | 395 |
| 2025-07-28 | 398 | 401 | 395 | 399 | 95,600 | 399 |
| 2025-07-25 | 398 | 400 | 393 | 395 | 133,800 | 395 |
| 2025-07-24 | 390 | 399 | 388 | 398 | 169,400 | 398 |
| 2025-07-23 | 378 | 390 | 378 | 385 | 315,600 | 385 |
| 2025-07-22 | 373 | 379 | 372 | 372 | 77,300 | 372 |
| 2025-07-18 | 382 | 382 | 373 | 373 | 64,100 | 373 |
| 2025-07-17 | 382 | 384 | 380 | 382 | 65,500 | 382 |
| 2025-07-16 | 381 | 383 | 378 | 379 | 75,800 | 379 |
| 2025-07-15 | 379 | 381 | 377 | 378 | 48,500 | 378 |
| 2025-07-14 | 375 | 379 | 373 | 375 | 74,600 | 375 |
| 2025-07-11 | 370 | 376 | 370 | 375 | 43,800 | 375 |
| 2025-07-10 | 375 | 375 | 368 | 369 | 66,700 | 369 |
| 2025-07-09 | 372 | 379 | 372 | 373 | 101,800 | 373 |
| 2025-07-08 | 368 | 372 | 367 | 371 | 96,600 | 371 |
| 2025-07-07 | 370 | 371 | 364 | 366 | 112,700 | 366 |
| 2025-07-04 | 368 | 370 | 365 | 370 | 116,600 | 370 |
| 2025-07-03 | 359 | 367 | 359 | 365 | 65,900 | 365 |
| 2025-07-02 | 355 | 363 | 353 | 359 | 123,400 | 359 |
| 2025-07-01 | 361 | 362 | 354 | 356 | 128,100 | 356 |
| 2025-06-30 | 364 | 365 | 362 | 362 | 97,700 | 362 |
| 2025-06-27 | 360 | 364 | 359 | 362 | 97,700 | 362 |
| 2025-06-26 | 361 | 365 | 360 | 363 | 172,500 | 363 |
| 2025-06-25 | 364 | 365 | 361 | 361 | 52,300 | 361 |
| 2025-06-24 | 362 | 370 | 360 | 367 | 129,100 | 367 |
| 2025-06-23 | 357 | 359 | 351 | 356 | 79,200 | 356 |
| 2025-06-20 | 356 | 359 | 353 | 357 | 542,200 | 357 |
| 2025-06-19 | 355 | 356 | 351 | 354 | 77,700 | 354 |
| 2025-06-18 | 353 | 356 | 353 | 355 | 73,000 | 355 |
| 2025-06-17 | 355 | 356 | 350 | 355 | 127,300 | 355 |
| 2025-06-16 | 355 | 359 | 352 | 354 | 66,600 | 354 |
| 2025-06-13 | 357 | 359 | 350 | 353 | 195,100 | 353 |
| 2025-06-12 | 365 | 369 | 358 | 358 | 97,300 | 358 |
| 2025-06-11 | 362 | 364 | 359 | 363 | 134,000 | 363 |
| 2025-06-10 | 363 | 367 | 361 | 362 | 99,300 | 362 |
| 2025-06-09 | 361 | 361 | 356 | 360 | 68,700 | 360 |
| 2025-06-06 | 361 | 363 | 356 | 360 | 140,900 | 360 |
| 2025-06-05 | 363 | 364 | 360 | 360 | 79,400 | 360 |
| 2025-06-04 | 368 | 370 | 366 | 366 | 48,000 | 366 |
| 2025-06-03 | 371 | 371 | 366 | 367 | 71,000 | 367 |
| 2025-06-02 | 377 | 377 | 366 | 371 | 172,800 | 371 |
| 2025-05-30 | 376 | 379 | 373 | 379 | 59,800 | 379 |
| 2025-05-29 | 378 | 380 | 377 | 378 | 80,500 | 378 |
| 2025-05-28 | 380 | 380 | 377 | 377 | 47,900 | 377 |
| 2025-05-27 | 378 | 380 | 373 | 375 | 50,800 | 375 |
| 2025-05-26 | 379 | 379 | 375 | 376 | 54,700 | 376 |
| 2025-05-23 | 380 | 381 | 376 | 379 | 24,300 | 379 |
| 2025-05-22 | 380 | 380 | 375 | 375 | 43,700 | 375 |
| 2025-05-21 | 386 | 389 | 381 | 381 | 96,800 | 381 |
| 2025-05-20 | 391 | 393 | 384 | 384 | 95,100 | 384 |
| 2025-05-19 | 389 | 389 | 384 | 388 | 68,600 | 388 |
| 2025-05-16 | 392 | 395 | 388 | 391 | 61,600 | 391 |
| 2025-05-15 | 393 | 398 | 389 | 391 | 92,600 | 391 |
| 2025-05-14 | 401 | 401 | 393 | 397 | 73,200 | 397 |
| 2025-05-13 | 409 | 414 | 402 | 402 | 80,100 | 402 |
| 2025-05-12 | 420 | 426 | 407 | 407 | 136,600 | 407 |
| 2025-05-09 | 399 | 403 | 396 | 401 | 76,900 | 401 |
| 2025-05-08 | 395 | 401 | 389 | 397 | 257,400 | 397 |
| 2025-05-07 | 393 | 397 | 388 | 396 | 84,400 | 396 |
| 2025-05-02 | 391 | 397 | 389 | 395 | 96,000 | 395 |
| 2025-05-01 | 389 | 397 | 386 | 390 | 125,800 | 390 |
| 2025-04-30 | 395 | 400 | 377 | 393 | 254,200 | 393 |
| 2025-04-28 | 399 | 405 | 385 | 395 | 222,900 | 395 |
| 2025-04-25 | 391 | 393 | 388 | 393 | 51,400 | 393 |
| 2025-04-24 | 390 | 392 | 385 | 388 | 35,500 | 388 |
| 2025-04-23 | 386 | 387 | 380 | 386 | 78,400 | 386 |
| 2025-04-22 | 372 | 378 | 372 | 378 | 36,200 | 378 |
| 2025-04-21 | 379 | 380 | 374 | 375 | 38,900 | 375 |
| 2025-04-18 | 373 | 379 | 371 | 379 | 34,300 | 379 |
| 2025-04-17 | 368 | 372 | 364 | 372 | 63,700 | 372 |
| 2025-04-16 | 369 | 371 | 362 | 366 | 41,100 | 366 |
| 2025-04-15 | 368 | 371 | 367 | 367 | 46,900 | 367 |
| 2025-04-14 | 358 | 363 | 358 | 362 | 42,000 | 362 |
| 2025-04-11 | 349 | 359 | 344 | 357 | 153,500 | 357 |
| 2025-04-10 | 380 | 380 | 365 | 367 | 120,500 | 367 |
| 2025-04-09 | 353 | 354 | 344 | 345 | 121,800 | 345 |
| 2025-04-08 | 352 | 375 | 352 | 369 | 122,400 | 369 |
| 2025-04-07 | 348 | 351 | 330 | 336 | 173,500 | 336 |
| 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