1,481円
光村印刷の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/06 | 1,578.0 | 1,590.0 | 1,565.0 | 1,580.0 | 1,580.0 | 4,300 |
| 2025/10/03 | 1,564.0 | 1,578.0 | 1,546.0 | 1,557.0 | 1,557.0 | 3,400 |
| 2025/10/02 | 1,529.0 | 1,570.0 | 1,529.0 | 1,565.0 | 1,565.0 | 6,700 |
| 2025/10/01 | 1,561.0 | 1,561.0 | 1,511.0 | 1,511.0 | 1,511.0 | 2,200 |
| 2025/09/30 | 1,560.0 | 1,565.0 | 1,540.0 | 1,559.0 | 1,559.0 | 4,300 |
| 2025/09/29 | 1,560.0 | 1,560.0 | 1,534.0 | 1,560.0 | 1,560.0 | 6,500 |
| 2025/09/26 | 1,570.0 | 1,584.0 | 1,554.0 | 1,561.0 | 1,561.0 | 7,000 |
| 2025/09/25 | 1,581.0 | 1,591.0 | 1,571.0 | 1,587.0 | 1,587.0 | 5,500 |
| 2025/09/24 | 1,562.0 | 1,576.0 | 1,561.0 | 1,565.0 | 1,565.0 | 1,700 |
| 2025/09/22 | 1,582.0 | 1,585.0 | 1,564.0 | 1,570.0 | 1,570.0 | 2,100 |
| 2025/09/19 | 1,600.0 | 1,610.0 | 1,529.0 | 1,550.0 | 1,550.0 | 4,300 |
| 2025/09/18 | 1,612.0 | 1,612.0 | 1,576.0 | 1,600.0 | 1,600.0 | 1,600 |
| 2025/09/17 | 1,660.0 | 1,660.0 | 1,600.0 | 1,600.0 | 1,600.0 | 1,400 |
| 2025/09/16 | 1,630.0 | 1,670.0 | 1,630.0 | 1,660.0 | 1,660.0 | 4,200 |
| 2025/09/12 | 1,630.0 | 1,700.0 | 1,601.0 | 1,630.0 | 1,630.0 | 6,800 |
| 2025/09/11 | 1,585.0 | 1,615.0 | 1,585.0 | 1,614.0 | 1,614.0 | 4,200 |
| 2025/09/10 | 1,553.0 | 1,611.0 | 1,541.0 | 1,591.0 | 1,591.0 | 13,000 |
| 2025/09/09 | 1,569.0 | 1,569.0 | 1,541.0 | 1,541.0 | 1,541.0 | 2,300 |
| 2025/09/08 | 1,533.0 | 1,580.0 | 1,529.0 | 1,579.0 | 1,579.0 | 3,800 |
| 2025/09/05 | 1,537.0 | 1,550.0 | 1,536.0 | 1,550.0 | 1,550.0 | 3,000 |
おすすめ条件でスクリーニングされた銘柄を見る
光村印刷の取引履歴を振り返りませんか？
光村印刷の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
