7916 光村印刷(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
2025-07-091,3501,3681,3501,3561,2001,356
2025-07-081,3751,3751,3451,3453001,345
2025-07-071,3561,3561,3401,3451,3001,345
2025-07-041,3401,3411,3401,3403001,340
2025-07-031,3511,3511,3401,3402001,340
2025-07-021,3501,3501,3371,3501,3001,350
2025-07-011,3561,3601,3391,3501,8001,350
2025-06-301,3421,3561,3351,3562,1001,356
2025-06-271,3351,3371,3221,3311,4001,331
2025-06-261,3251,3351,3251,3302,4001,330
2025-06-251,3241,3271,3211,3243,0001,324
2025-06-241,3111,3151,3111,3151,8001,315
2025-06-231,3101,3151,3101,3101,0001,310
2025-06-201,3101,3161,3101,3163001,316
2025-06-191,3171,3171,3161,3172,9001,317
2025-06-181,3101,3171,3101,3171,0001,317
2025-06-171,3151,3151,3041,3112,1001,311
2025-06-161,3121,3121,3031,3046,3001,304
2025-06-131,3101,3101,3101,3101001,310
2025-06-121,3101,3151,3101,3108001,310
2025-06-111,3081,3101,3061,3088001,308
2025-06-101,3131,3131,3061,3066001,306
2025-06-091,3061,3131,3061,3136,3001,313
2025-06-061,3011,3021,3011,3023001,302
2025-06-051,3011,3011,3011,3011001,301
2025-06-041,3081,3081,2991,2991,9001,299
2025-06-031,3051,3081,2991,3052,4001,305
2025-06-021,3051,3131,3041,3091,1001,309
2025-05-301,3051,3051,3011,3051,4001,305
2025-05-291,3021,3171,3021,3171,8001,317
2025-05-281,3051,3061,3011,3028001,302
2025-05-271,3031,3031,3001,3021,2001,302
2025-05-261,3071,3141,3031,3091,9001,309
2025-05-231,3021,3151,3021,3152001,315
2025-05-221,3011,3151,3011,3111,4001,311
2025-05-211,3201,3201,3121,3141,2001,314
2025-05-201,3171,3171,2971,3104,0001,310
2025-05-191,3161,3171,3161,3173001,317
2025-05-161,3191,3251,3111,3143,7001,314
2025-05-151,3271,3331,3191,3191,7001,319
2025-05-141,3121,3391,3121,3391,7001,339
2025-05-131,3391,3391,3171,3293,3001,329
2025-05-121,3191,3271,3041,3251,4001,325
2025-05-091,3021,3191,3021,3196001,319
2025-05-081,3041,3271,3041,3101,1001,310
2025-05-071,3031,3641,2561,31124,2001,311
2025-05-021,3101,3151,2921,3031,9001,303
2025-05-011,3041,3771,2811,31055,1001,310
2025-04-301,3121,3131,3001,3051,9001,305
2025-04-281,3301,4191,2861,31246,8001,312
2025-04-251,3201,3201,3191,3207001,320
2025-04-241,3001,3181,3001,3183001,318
2025-04-231,3001,3001,2941,2944001,294
2025-04-221,3181,3771,2751,29919,3001,299
2025-04-211,2821,3701,2501,31860,9001,318
2025-04-181,2781,2781,2511,2522,2001,252
2025-04-171,2811,2811,2811,2812001,281
2025-04-161,2741,2811,2741,2812,0001,281
2025-04-151,2751,3671,2441,27443,5001,274
2025-04-141,2571,3501,2271,27575,4001,275
2025-04-111,2671,2671,2541,2543,2001,254
2025-04-101,2941,2991,2561,2713,9001,271
2025-04-091,2301,2641,2301,2648001,264
2025-04-081,2951,2961,2211,2292,0001,229
2025-04-071,2621,2621,2051,2052,0001,205
2025-04-041,2991,2991,2891,2898001,289
2025-04-031,2981,3241,2981,3009001,300
2025-04-021,3061,3101,3001,3001,6001,300
2025-04-011,3031,3031,3031,3031,4001,303
2025-03-311,3581,3581,3181,3201,3001,320
2025-03-281,3231,3871,3231,3582,2001,358
2025-03-271,4031,4031,4031,4033001,403
2025-03-261,3901,4031,3821,4032,0001,403
2025-03-251,3801,3891,3791,3832,5001,383
2025-03-241,3521,3811,3521,3811,4001,381
2025-03-211,3491,3781,3351,3526,5001,352
2025-03-191,3501,3501,3401,3497001,349
2025-03-181,3351,3501,3351,3505001,350
2025-03-171,3311,3451,3311,3391,0001,339
2025-03-141,3351,3381,3241,3332,2001,333
2025-03-131,3331,3351,3231,3352,9001,335
2025-03-121,3321,3321,3241,3299001,329
2025-03-111,3221,3371,3221,3321,8001,332
2025-03-101,3221,3301,3221,3221,0001,322
2025-03-071,3251,3271,3211,3274,1001,327
2025-03-061,3241,3301,3241,3301,0001,330
2025-03-051,3211,3431,3211,3245001,324
2025-03-041,3211,3281,3201,3207001,320
2025-03-031,3301,3451,3301,3311,2001,331
2025-02-281,3401,3401,3191,3293,1001,329
2025-02-271,3341,3381,3341,3384001,338
2025-02-261,3321,3341,3201,3349001,334
2025-02-251,3211,3361,3211,3311,4001,331
2025-02-211,3231,3301,3181,3301,2001,330
2025-02-201,3211,3211,3201,3205001,320
2025-02-191,3211,3231,3211,3226001,322
2025-02-181,3171,3341,3171,3341,2001,334
2025-02-171,3181,3241,3181,3181,0001,318
2025-02-141,3451,3551,3181,3183,2001,318
2025-02-131,3161,3451,3161,3454,3001,345
2025-02-121,3161,3201,3161,3165001,316
2025-02-101,3061,3181,3061,3189001,318
2025-02-071,3191,3191,3051,3059001,305
2025-02-061,3051,3151,3051,3151,0001,315
2025-02-051,3121,3331,3041,3061,4001,306
2025-02-041,3051,3341,3051,3102,3001,310
2025-02-031,2951,3081,2911,3051,8001,305
2025-01-311,3041,3041,2881,29212,8001,292
2025-01-301,3351,3651,2751,27532,2001,275
2025-01-291,3541,3621,3501,3505,7001,350
2025-01-281,3561,3651,3561,3561,8001,356
2025-01-271,3641,3651,3601,3601,1001,360
2025-01-241,3581,3691,3581,3691,0001,369
2025-01-231,3581,3581,3561,3584001,358
2025-01-221,3581,3721,3581,3612,4001,361
2025-01-211,3711,3751,3541,3613,3001,361
2025-01-201,3751,3801,3731,3732,1001,373
2025-01-171,3821,3951,3761,3831,8001,383
2025-01-161,3901,3991,3801,3823,9001,382
2025-01-151,3921,3921,3891,3907001,390
2025-01-141,4001,4011,3891,3921,2001,392
2025-01-101,3911,3911,3901,3905001,390
2025-01-091,3921,3991,3911,3994001,399
2025-01-081,3911,4071,3911,3934001,393
2025-01-071,4181,4181,3961,3979001,397
2025-01-061,3901,4141,3901,4001,5001,400

分割・併合履歴 : [2017-09-27]1株→0.1株