7916 光村印刷(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
2024-12-061,4501,4501,4501,4501001,450
2024-12-051,4241,4541,4231,4239001,423
2024-12-041,4231,4231,4231,4232001,423
2024-12-031,4481,4501,4231,4235,6001,423
2024-12-021,4421,4481,4421,4481,6001,448
2024-11-291,4491,4611,4411,4412,0001,441
2024-11-281,4601,4601,4451,4481,0001,448
2024-11-271,4741,4741,4601,4605001,460
2024-11-261,4711,4731,4711,4719001,471
2024-11-251,4471,4641,4471,4581,2001,458
2024-11-221,4711,4711,4521,4556001,455
2024-11-211,4711,4721,4711,4723001,472
2024-11-201,4391,4651,4391,4652001,465
2024-11-191,4581,4581,4561,4562001,456
2024-11-181,4621,4741,4581,4583,0001,458
2024-11-151,4391,4691,4391,4624001,462
2024-11-141,4641,4641,4351,4381,8001,438
2024-11-131,4751,4951,4651,4677001,467
2024-11-121,4751,4841,4731,4751,0001,475
2024-11-111,4451,4731,4451,4734001,473
2024-11-081,4441,4751,4391,4756001,475
2024-11-071,4441,4451,4441,4456001,445
2024-11-061,4501,4501,4431,4446001,444
2024-11-051,4391,4491,4391,4401,6001,440
2024-11-011,4311,4381,4311,4326001,432
2024-10-311,4181,4301,4181,4291,4001,429
2024-10-301,4421,4541,4181,41825,9001,418
2024-10-291,4451,4511,4411,4412,0001,441
2024-10-281,4461,4561,4421,4452,3001,445
2024-10-251,4411,4551,4411,4461,4001,446
2024-10-241,4911,4911,4501,4523,6001,452
2024-10-231,5031,5101,4991,4991,7001,499
2024-10-221,5151,5151,5031,5051,8001,505
2024-10-211,5151,5451,5151,5169001,516
2024-10-181,5491,5491,5221,5241,8001,524
2024-10-171,5491,5491,5491,5491001,549
2024-10-161,5331,5451,5321,5323,0001,532
2024-10-151,5391,5391,5291,5337001,533
2024-10-111,5201,5431,5161,5219001,521
2024-10-101,5231,5231,5231,5231001,523
2024-10-091,5171,5171,5171,5175001,517
2024-10-081,5381,5381,5181,5203001,520
2024-10-071,5161,5371,5161,5339001,533
2024-10-041,5151,5201,5141,5208001,520
2024-10-031,5121,5121,5121,5122001,512
2024-10-021,5111,5121,5111,5124001,512
2024-10-011,5321,5331,5301,5301,4001,530
2024-09-301,5211,5331,5071,5331,7001,533
2024-09-271,5271,5421,5211,5212,4001,521
2024-09-261,5411,5411,5281,5353,4001,535
2024-09-251,5401,5651,5221,5411,7001,541
2024-09-241,5701,5701,5401,5408001,540
2024-09-201,5571,5731,5571,5677001,567
2024-09-191,5751,5751,5171,5571,0001,557
2024-09-181,5051,5611,5051,5613001,561
2024-09-171,5011,5011,5011,5012001,501
2024-09-131,5501,5511,5101,5272,3001,527
2024-09-121,5151,5501,5151,5501,0001,550
2024-09-111,5151,5151,4851,5092,2001,509
2024-09-101,5281,5281,5151,5151,2001,515
2024-09-091,5301,5301,5211,5211,0001,521
2024-09-061,5461,5461,5001,5184,6001,518
2024-09-051,5461,5461,5461,5461001,546
2024-09-041,5401,5571,5401,5427001,542
2024-09-031,5491,5951,5491,5661,7001,566
2024-09-021,5491,5751,5491,5552,5001,555
2024-08-301,5681,5681,5471,5496001,549
2024-08-291,5621,6021,5621,5691,1001,569
2024-08-281,5911,5911,5441,5671,0001,567
2024-08-271,5401,6001,5401,6007001,600
2024-08-261,5491,5661,5311,5503,3001,550
2024-08-231,5391,5551,5311,5492,2001,549
2024-08-221,4661,5451,4661,5371,9001,537
2024-08-211,5051,5061,4811,5061,8001,506
2024-08-201,4931,5081,4811,5072,1001,507
2024-08-191,4941,5051,4901,4901,7001,490
2024-08-161,5131,5211,5091,5102,8001,510
2024-08-151,4941,5121,4941,5042,8001,504
2024-08-141,4761,4931,4761,4933001,493
2024-08-131,4511,4861,4511,4781,6001,478
2024-08-091,4441,4791,4431,4513,1001,451
2024-08-081,4201,4431,4201,4256001,425
2024-08-071,3471,4051,3471,4021,7001,402
2024-08-061,3611,3801,3481,3672,9001,367
2024-08-051,4601,4621,3501,3506,6001,350
2024-08-021,5021,5021,4801,4807,9001,480
2024-08-011,5061,5201,5051,5103,6001,510
2024-07-311,5141,5361,5041,5338,4001,533
2024-07-301,5671,5731,5141,51416,3001,514
2024-07-291,5651,5711,5611,5712,3001,571
2024-07-261,5771,5851,5591,5652,6001,565
2024-07-251,5801,6251,5781,5972,3001,597
2024-07-241,6001,6131,6001,6001,0001,600
2024-07-231,6251,6251,6251,6255001,625
2024-07-221,6491,6491,6301,6303001,630
2024-07-191,6301,6301,6301,6303001,630
2024-07-18---1,630-1,630
2024-07-171,6301,6301,6301,6304001,630
2024-07-161,6301,6311,6301,6303,1001,630
2024-07-121,6351,6491,6301,6303,1001,630
2024-07-111,6331,6351,6331,6351,2001,635
2024-07-101,6251,6261,6251,6265001,626
2024-07-091,6081,6241,6081,6242001,624
2024-07-081,5911,6391,5911,6006001,600
2024-07-051,6301,6301,6301,6305001,630
2024-07-04---1,648-1,648
2024-07-031,6621,6621,6471,6484001,648
2024-07-021,6401,6711,6401,6651,2001,665
2024-07-011,6241,6521,6241,6363,5001,636
2024-06-281,6211,6211,6211,6211001,621
2024-06-271,6221,6271,6211,6271,6001,627
2024-06-261,6091,6221,6001,6221,0001,622
2024-06-251,6381,6381,5981,6092,1001,609
2024-06-241,6391,6391,6381,6384001,638
2024-06-211,6491,6491,6301,6303001,630
2024-06-201,6311,6501,6311,6506001,650
2024-06-191,6381,6641,6381,6522,1001,652
2024-06-181,6131,6421,6131,6381,7001,638
2024-06-171,5911,6111,5911,6118001,611
2024-06-141,5901,5911,5901,5918001,591
2024-06-131,5851,5901,5851,5901,4001,590
2024-06-121,5841,5841,5731,5735001,573
2024-06-111,5611,5621,5611,5623001,562
2024-06-101,5711,5721,5611,5637001,563
2024-06-071,5671,5711,5671,5712001,571
2024-06-061,5851,5851,5851,5851001,585
2024-06-051,5741,5741,5741,5741001,574
2024-06-041,5731,5871,5651,5871,1001,587
2024-06-031,5741,5741,5741,5742001,574
2024-05-311,5731,5731,5601,5611,1001,561
2024-05-301,5551,5731,5551,5734001,573
2024-05-291,5601,5701,5581,5581,4001,558
2024-05-281,5571,5661,5551,5667001,566
2024-05-271,5581,5681,5581,5683001,568
2024-05-241,5511,5581,5511,5582001,558
2024-05-231,5711,5711,5601,5603001,560
2024-05-221,5591,5711,5591,5713001,571
2024-05-211,5571,5621,5571,5621,9001,562
2024-05-201,5601,5711,5601,5661,4001,566
2024-05-171,5501,5501,5491,5491,2001,549
2024-05-161,5751,5751,5641,5642,0001,564
2024-05-151,5861,5871,5721,5726001,572
2024-05-141,5621,5791,5601,5791,4001,579
2024-05-131,5951,5971,5701,5971,2001,597
2024-05-101,5851,5981,5791,5952,0001,595
2024-05-091,5771,5861,5771,5864001,586
2024-05-081,5751,5761,5711,5751,1001,575
2024-05-071,5781,5781,5661,5765001,576
2024-05-021,5571,5771,5571,5656001,565
2024-05-011,5461,5561,5461,5511,1001,551
2024-04-301,5541,5611,5461,5463,3001,546
2024-04-261,5851,5851,5511,55111,7001,551
2024-04-251,5731,5871,5711,5712,5001,571
2024-04-241,5741,5881,5741,5765001,576
2024-04-231,5721,5891,5721,5751,7001,575
2024-04-221,5781,5851,5741,5747001,574
2024-04-191,5731,5741,5651,5713,7001,571
2024-04-181,5701,5861,5701,5721,3001,572
2024-04-171,5711,5851,5661,5741,3001,574
2024-04-161,5951,5961,5631,5764,7001,576
2024-04-151,5921,6011,5921,5951,4001,595
2024-04-121,5921,5981,5921,5948001,594
2024-04-111,5921,6071,5921,5923001,592
2024-04-101,6001,6041,5921,5921,8001,592
2024-04-091,5781,6061,5781,6013,3001,601
2024-04-081,5901,5901,5801,5871,6001,587
2024-04-051,5661,5781,5611,5751,2001,575
2024-04-041,6091,6091,6001,6006001,600
2024-04-031,6191,6191,5911,6091,8001,609
2024-04-021,6531,6571,6121,6122,0001,612
2024-04-011,6421,6711,6421,6535001,653
2024-03-291,6321,6721,6181,6421,5001,642
2024-03-281,6501,6871,6061,6411,5001,641
2024-03-271,6581,6701,6491,6701,6001,670
2024-03-261,6491,6581,6441,6581,5001,658
2024-03-251,6881,6931,6601,6604,8001,660
2024-03-221,6971,7141,6741,7136,4001,713
2024-03-211,6651,6961,6611,6963,3001,696
2024-03-191,6471,6671,6311,6671,7001,667
2024-03-181,6291,6891,6291,6707,2001,670
2024-03-151,6051,6191,6051,6192,9001,619
2024-03-141,6061,6111,5791,6054,5001,605
2024-03-131,6091,6101,5901,6012,1001,601
2024-03-121,5941,5941,5941,5942001,594
2024-03-111,5771,5991,5771,5943,4001,594
2024-03-081,5801,6001,5801,5812,9001,581
2024-03-071,5981,6001,5761,5822,1001,582
2024-03-061,5801,5991,5801,5991,2001,599
2024-03-051,5701,5931,5701,5939001,593
2024-03-041,5921,6021,5841,5844,3001,584
2024-03-011,5861,6051,5861,6014,2001,601
2024-02-291,6021,6021,5871,5874,1001,587
2024-02-281,6211,6331,5981,6003,6001,600
2024-02-271,6301,6301,6011,6184,1001,618
2024-02-261,7301,7301,6161,6345,4001,634
2024-02-221,6811,7001,6701,6823,2001,682
2024-02-211,6801,7181,6701,6711,7001,671
2024-02-201,7391,7391,6701,6856,3001,685
2024-02-191,6691,7491,6691,7398,8001,739
2024-02-161,5911,6981,5911,6697,7001,669
2024-02-151,5861,6201,5771,5827,5001,582
2024-02-141,5811,6151,5811,5864,1001,586
2024-02-131,5841,6491,5841,6206,1001,620
2024-02-091,5711,6321,5511,5779,4001,577
2024-02-081,5431,5681,5431,5628001,562
2024-02-071,5611,5861,5491,5585,3001,558
2024-02-061,5381,5771,5381,5613,3001,561
2024-02-051,5561,5701,5501,5514,5001,551
2024-02-021,5501,5631,5481,5561,7001,556
2024-02-011,5591,5591,5401,5583,8001,558
2024-01-311,5351,5591,5351,5596,4001,559
2024-01-301,5681,5801,5351,53518,0001,535
2024-01-291,5581,5691,5531,5671,4001,567
2024-01-261,5271,5581,5251,5582,5001,558
2024-01-251,5021,5601,5021,5443,3001,544
2024-01-241,5441,5441,5161,5252,2001,525
2024-01-231,5001,5581,5001,5456,5001,545
2024-01-221,5401,5401,4951,50010,4001,500
2024-01-191,5571,5791,5351,5448,2001,544
2024-01-181,5401,5891,5271,5684,0001,568
2024-01-171,5511,5571,5311,5403,4001,540
2024-01-161,5461,5641,5461,5525,2001,552
2024-01-151,5451,5551,5401,5463,8001,546
2024-01-121,5601,5621,5251,5475,3001,547
2024-01-111,5421,5791,5421,5564,9001,556
2024-01-101,5901,5901,5351,54211,2001,542
2024-01-091,4991,6281,4961,57729,1001,577
2024-01-051,4091,4871,4091,48412,3001,484
2024-01-041,3851,4091,3851,4092,9001,409

分割・併合履歴 : [2017-09-27]1株→0.1株