KabuInsight

光村印刷

7916
スタンダード/その他製品/MITSUMURA PRINTING CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,875.01,875.01,840.01,850.0-25.0-1.33%700
2026-03-121,875.01,875.01,873.01,875.00.00.00%900
2026-03-111,875.01,875.01,875.01,875.0+20.0+1.08%700
2026-03-101,860.01,879.01,851.01,855.0+1.0+0.05%1,300
2026-03-091,875.01,875.01,814.01,854.0-19.0-1.01%1,600
2026-03-061,843.01,873.01,843.01,873.00.00.00%400
2026-03-051,850.01,875.01,850.01,873.0+28.0+1.52%1,500
2026-03-041,856.01,900.01,834.01,845.0-21.0-1.13%4,400
2026-03-031,882.01,895.01,866.01,866.0-22.0-1.17%1,100
2026-03-021,848.01,900.01,848.01,888.0+6.0+0.32%1,400
2026-02-271,900.01,901.01,871.01,882.0+34.0+1.84%3,600
2026-02-261,839.01,860.01,839.01,848.0-3.0-0.16%1,500
2026-02-251,843.01,900.01,842.01,851.0+9.0+0.49%9,100
2026-02-241,844.01,844.01,842.01,842.0-2.0-0.11%200
2026-02-201,847.01,847.01,844.01,844.0-2.0-0.11%500
2026-02-191,844.01,859.01,844.01,846.0+2.0+0.11%400
2026-02-181,843.01,845.01,843.01,844.0+3.0+0.16%700
2026-02-171,840.01,841.01,840.01,841.0-34.0-1.81%400
2026-02-161,900.01,900.01,875.01,875.00.00.00%700
2026-02-131,899.01,899.01,872.01,875.0-40.0-2.09%700
2026-02-121,904.01,918.01,880.01,915.0+44.0+2.35%2,800
2026-02-101,853.01,871.01,853.01,871.0-4.0-0.21%300
2026-02-091,827.01,876.01,827.01,875.0+40.0+2.18%2,500
2026-02-061,825.01,838.01,825.01,835.0-10.0-0.54%800
2026-02-051,918.01,918.01,845.01,845.0-95.0-4.90%3,400
2026-02-041,840.01,940.01,840.01,940.0+99.0+5.38%2,800
2026-02-031,834.01,841.01,834.01,841.00.00.00%400
2026-02-021,826.01,841.01,825.01,841.0+6.0+0.33%900
2026-01-301,871.01,871.01,800.01,835.0-38.0-2.03%4,800
2026-01-291,873.01,873.01,873.01,873.0-15.0-0.79%700
2026-01-281,926.01,932.01,888.01,888.0-56.0-2.88%3,100
2026-01-271,981.01,981.01,944.01,944.0+3.0+0.15%200
2026-01-261,947.01,977.01,941.01,941.0-36.0-1.82%1,600
2026-01-231,951.01,991.01,951.01,977.0+27.0+1.38%700
2026-01-221,950.01,950.01,950.01,950.0+1.0+0.05%100
2026-01-211,949.01,949.01,949.01,949.00.00.00%—
2026-01-201,942.01,980.01,942.01,949.0-5.0-0.26%700
2026-01-191,977.01,989.01,946.01,954.0-23.0-1.16%1,500
2026-01-161,985.02,004.01,977.01,977.0-8.0-0.40%1,300
2026-01-151,980.01,985.01,930.01,985.0+10.0+0.51%5,500
2026-01-142,004.02,004.01,972.01,975.0-29.0-1.45%500
2026-01-131,989.02,005.01,989.02,004.0+29.0+1.47%4,600
2026-01-091,968.01,992.01,967.01,975.0+2.0+0.10%1,400
2026-01-081,985.01,985.01,972.01,973.0-17.0-0.85%600
2026-01-071,974.01,995.01,974.01,990.0-3.0-0.15%2,400
2026-01-061,973.01,993.01,972.01,993.0+8.0+0.40%1,500
2026-01-051,960.02,000.01,960.01,985.0+35.0+1.79%2,900
2025-12-301,961.01,965.01,950.01,950.0-11.0-0.56%800
2025-12-291,960.01,974.01,955.01,961.0+41.0+2.14%2,900
2025-12-261,870.01,920.01,869.01,920.0+50.0+2.67%4,200
2025-12-251,836.01,870.01,825.01,870.0+34.0+1.85%2,800
2025-12-241,837.01,837.01,797.01,836.0-1.0-0.05%2,900
2025-12-231,809.01,837.01,801.01,837.0+32.0+1.77%700
2025-12-221,800.01,805.01,800.01,805.0-11.0-0.61%500
2025-12-191,839.01,839.01,816.01,816.0-21.0-1.14%200
2025-12-181,839.01,839.01,809.01,837.0-2.0-0.11%500
2025-12-171,835.01,839.01,834.01,839.0+3.0+0.16%1,000
2025-12-161,836.01,836.01,836.01,836.00.00.00%700
2025-12-151,837.01,837.01,815.01,836.0-6.0-0.33%1,400
2025-12-121,783.01,859.01,783.01,842.0+64.0+3.60%1,800
2025-12-111,784.01,811.01,764.01,778.0-19.0-1.06%600
2025-12-101,828.01,850.01,797.01,797.0-31.0-1.70%4,300
2025-12-091,809.01,829.01,804.01,828.0+3.0+0.16%1,800
2025-12-081,802.01,838.01,789.01,825.0+24.0+1.33%3,100
2025-12-051,791.01,801.01,791.01,801.0-6.0-0.33%400
2025-12-041,770.01,807.01,770.01,807.0+3.0+0.17%1,300
2025-12-031,810.01,810.01,776.01,804.0+19.0+1.06%1,800
2025-12-021,763.01,800.01,763.01,785.0+25.0+1.42%2,400
2025-12-011,800.01,800.01,751.01,760.0-29.0-1.62%2,500
2025-11-281,730.01,789.01,730.01,789.0+59.0+3.41%2,800
2025-11-271,676.01,730.01,676.01,730.0+20.0+1.17%2,800
2025-11-261,700.01,710.01,700.01,710.0+10.0+0.59%1,200
2025-11-251,704.01,733.01,700.01,700.0-2.0-0.12%2,700
2025-11-211,633.01,702.01,633.01,702.0+33.0+1.98%1,700
2025-11-201,685.01,685.01,649.01,669.0-1.0-0.06%2,000
2025-11-191,649.01,670.01,640.01,670.0+15.0+0.91%1,500
2025-11-181,655.01,655.01,655.01,655.0+3.0+0.18%1,000
2025-11-171,685.01,700.01,647.01,652.0-18.0-1.08%2,300
2025-11-141,635.01,670.01,615.01,670.0+36.0+2.20%8,000
2025-11-131,599.01,634.01,595.01,634.0+14.0+0.86%2,100
2025-11-121,620.01,620.01,620.01,620.00.00.00%300
2025-11-111,614.01,620.01,609.01,620.0-5.0-0.31%1,300
2025-11-101,571.01,625.01,571.01,625.0+55.0+3.50%3,400
2025-11-071,537.01,570.01,537.01,570.0+30.0+1.95%2,500
2025-11-061,539.01,565.01,539.01,540.0+20.0+1.32%800
2025-11-051,515.01,520.01,515.01,520.0+5.0+0.33%700
2025-11-041,530.01,533.01,515.01,515.0+4.0+0.26%1,200
2025-10-311,508.01,511.01,508.01,511.0+3.0+0.20%300
2025-10-301,495.01,508.01,495.01,508.0+27.0+1.82%1,000
2025-10-291,481.01,481.01,472.01,481.0+15.0+1.02%500
2025-10-281,488.01,488.01,466.01,466.0-19.0-1.28%1,100
2025-10-271,505.01,505.01,485.01,485.0-12.0-0.80%500
2025-10-241,497.01,497.01,497.01,497.00.00.00%—
2025-10-231,497.01,497.01,497.01,497.00.00.00%100
2025-10-221,497.01,500.01,497.01,497.00.00.00%2,900
2025-10-211,503.01,504.01,496.01,497.0-6.0-0.40%900
2025-10-201,500.01,503.01,455.01,503.0-26.0-1.70%3,300
2025-10-171,529.01,529.01,529.01,529.0-5.0-0.33%100
2025-10-161,519.01,545.01,519.01,534.0+25.0+1.66%1,100
2025-10-151,500.01,509.01,500.01,509.0+29.0+1.96%600
2025-10-141,504.01,509.01,472.01,480.0-37.0-2.44%4,100
2025-10-101,560.01,561.01,514.01,517.0-40.0-2.57%3,500
2025-10-091,570.01,575.01,557.01,557.0-21.0-1.33%4,200
2025-10-081,578.01,579.01,568.01,578.0+2.0+0.13%1,300
2025-10-071,572.01,576.01,569.01,576.0-4.0-0.25%1,400
2025-10-061,578.01,590.01,565.01,580.0+23.0+1.48%4,300
2025-10-031,564.01,578.01,546.01,557.0-8.0-0.51%3,400
2025-10-021,529.01,570.01,529.01,565.0+54.0+3.57%6,700
2025-10-011,561.01,561.01,511.01,511.0-48.0-3.08%2,200
2025-09-301,560.01,565.01,540.01,559.0-1.0-0.06%4,300
2025-09-291,560.01,560.01,534.01,560.0-1.0-0.06%6,500
2025-09-261,570.01,584.01,554.01,561.0-26.0-1.64%7,000
2025-09-251,581.01,591.01,571.01,587.0+22.0+1.41%5,500
2025-09-241,562.01,576.01,561.01,565.0-5.0-0.32%1,700
2025-09-221,582.01,585.01,564.01,570.0+20.0+1.29%2,100
2025-09-191,600.01,610.01,529.01,550.0-50.0-3.13%4,300
2025-09-181,612.01,612.01,576.01,600.00.00.00%1,600
2025-09-171,660.01,660.01,600.01,600.0-60.0-3.61%1,400
2025-09-161,630.01,670.01,630.01,660.0+30.0+1.84%4,200
2025-09-121,630.01,700.01,601.01,630.0——6,800

直近120営業日分を表示