1,484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) |
|---|---|---|---|---|---|---|
| 2025/02/28 | 1,340.0 | 1,340.0 | 1,319.0 | 1,329.0 | 1,329.0 | 3,100 |
| 2025/02/27 | 1,334.0 | 1,338.0 | 1,334.0 | 1,338.0 | 1,338.0 | 400 |
| 2025/02/26 | 1,332.0 | 1,334.0 | 1,320.0 | 1,334.0 | 1,334.0 | 900 |
| 2025/02/25 | 1,321.0 | 1,336.0 | 1,321.0 | 1,331.0 | 1,331.0 | 1,400 |
| 2025/02/21 | 1,323.0 | 1,330.0 | 1,318.0 | 1,330.0 | 1,330.0 | 1,200 |
| 2025/02/20 | 1,321.0 | 1,321.0 | 1,320.0 | 1,320.0 | 1,320.0 | 500 |
| 2025/02/19 | 1,321.0 | 1,323.0 | 1,321.0 | 1,322.0 | 1,322.0 | 600 |
| 2025/02/18 | 1,317.0 | 1,334.0 | 1,317.0 | 1,334.0 | 1,334.0 | 1,200 |
| 2025/02/17 | 1,318.0 | 1,324.0 | 1,318.0 | 1,318.0 | 1,318.0 | 1,000 |
| 2025/02/14 | 1,345.0 | 1,355.0 | 1,318.0 | 1,318.0 | 1,318.0 | 3,200 |
| 2025/02/13 | 1,316.0 | 1,345.0 | 1,316.0 | 1,345.0 | 1,345.0 | 4,300 |
| 2025/02/12 | 1,316.0 | 1,320.0 | 1,316.0 | 1,316.0 | 1,316.0 | 500 |
| 2025/02/10 | 1,306.0 | 1,318.0 | 1,306.0 | 1,318.0 | 1,318.0 | 900 |
| 2025/02/07 | 1,319.0 | 1,319.0 | 1,305.0 | 1,305.0 | 1,305.0 | 900 |
| 2025/02/06 | 1,305.0 | 1,315.0 | 1,305.0 | 1,315.0 | 1,315.0 | 1,000 |
| 2025/02/05 | 1,312.0 | 1,333.0 | 1,304.0 | 1,306.0 | 1,306.0 | 1,400 |
| 2025/02/04 | 1,305.0 | 1,334.0 | 1,305.0 | 1,310.0 | 1,310.0 | 2,300 |
| 2025/02/03 | 1,295.0 | 1,308.0 | 1,291.0 | 1,305.0 | 1,305.0 | 1,800 |
| 2025/01/31 | 1,304.0 | 1,304.0 | 1,288.0 | 1,292.0 | 1,292.0 | 12,800 |
| 2025/01/30 | 1,335.0 | 1,365.0 | 1,275.0 | 1,275.0 | 1,275.0 | 32,200 |
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。
