日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ライト工業(1926)の株価時系列情報

ライト工業(1926)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,064 2,088 2,009 2,012 1,359,700
2024/03/27 1,980 2,011 1,979 2,005 598,100
2024/03/26 1,966 1,977 1,953 1,970 322,100
2024/03/25 1,986 1,986 1,955 1,959 421,000
2024/03/22 1,985 2,000 1,977 1,990 354,100
2024/03/21 1,966 1,981 1,956 1,974 431,300
2024/03/19 1,946 1,960 1,937 1,955 512,500
2024/03/18 1,940 1,940 1,914 1,933 282,300
2024/03/15 1,940 1,943 1,913 1,930 300,800
2024/03/14 1,937 1,945 1,930 1,943 150,200
2024/03/13 1,944 1,946 1,922 1,931 261,100
2024/03/12 1,919 1,930 1,908 1,930 246,900
2024/03/11 1,919 1,920 1,893 1,917 286,200
2024/03/08 1,886 1,923 1,880 1,923 433,800
2024/03/07 1,887 1,892 1,880 1,892 411,000
2024/03/06 1,869 1,886 1,859 1,883 593,600
2024/03/05 1,852 1,873 1,840 1,868 574,900
2024/03/04 1,890 1,896 1,865 1,869 724,600
2024/03/01 1,899 1,904 1,894 1,899 423,800
2024/02/29 1,912 1,915 1,897 1,906 303,000
2024/02/28 1,922 1,930 1,919 1,926 271,700
2024/02/27 1,916 1,930 1,911 1,922 295,400
2024/02/26 1,920 1,923 1,907 1,914 242,000
2024/02/22 1,895 1,909 1,890 1,906 298,100
2024/02/21 1,882 1,893 1,877 1,892 308,000
2024/02/20 1,894 1,897 1,883 1,883 324,500
2024/02/19 1,884 1,895 1,872 1,895 461,500
2024/02/16 1,920 1,944 1,909 1,924 266,400
2024/02/15 1,900 1,920 1,887 1,908 311,900
2024/02/14 1,920 1,920 1,892 1,901 350,100
2024/02/13 1,925 1,931 1,912 1,925 310,700
2024/02/09 1,923 1,940 1,911 1,927 464,200
2024/02/08 2,000 2,011 1,937 1,950 832,900
2024/02/07 2,040 2,066 2,038 2,060 162,200
2024/02/06 2,054 2,064 2,040 2,040 121,000
2024/02/05 2,059 2,073 2,051 2,065 166,500
2024/02/02 2,051 2,058 2,026 2,044 161,900
2024/02/01 2,064 2,069 2,042 2,056 152,100
2024/01/31 2,047 2,076 2,036 2,067 146,500
2024/01/30 2,049 2,062 2,042 2,054 138,800
2024/01/29 2,041 2,054 2,034 2,044 243,000
2024/01/26 2,100 2,110 2,052 2,053 257,200
2024/01/25 2,104 2,125 2,102 2,123 123,000
2024/01/24 2,137 2,140 2,108 2,110 165,600
2024/01/23 2,152 2,182 2,147 2,147 199,700
2024/01/22 2,172 2,180 2,129 2,148 208,300
2024/01/19 2,200 2,200 2,169 2,172 161,200
2024/01/18 2,201 2,210 2,181 2,183 99,900
2024/01/17 2,198 2,240 2,198 2,207 174,300
2024/01/16 2,215 2,217 2,189 2,189 190,800
2024/01/15 2,206 2,236 2,180 2,222 256,100
2024/01/12 2,169 2,215 2,164 2,207 378,300
2024/01/11 2,099 2,160 2,097 2,158 424,500
2024/01/10 2,055 2,079 2,046 2,078 297,800
2024/01/09 2,000 2,044 1,993 2,043 279,700
2024/01/05 1,997 1,999 1,980 1,992 217,200
2024/01/04 2,000 2,012 1,961 1,985 590,500
2023/12/29 1,887 1,892 1,878 1,890 126,200
2023/12/28 1,890 1,893 1,878 1,887 95,000
2023/12/27 1,887 1,900 1,882 1,896 193,400
2023/12/26 1,885 1,890 1,880 1,887 93,500
2023/12/25 1,898 1,898 1,881 1,885 85,900
2023/12/22 1,877 1,886 1,876 1,881 110,000
2023/12/21 1,882 1,886 1,875 1,875 125,800
2023/12/20 1,882 1,904 1,880 1,900 143,500
2023/12/19 1,865 1,875 1,847 1,871 174,900
2023/12/18 1,869 1,876 1,848 1,863 238,600
2023/12/15 1,899 1,906 1,885 1,886 254,200
2023/12/14 1,920 1,923 1,897 1,903 155,200
2023/12/13 1,930 1,932 1,913 1,918 97,600
2023/12/12 1,939 1,943 1,929 1,930 97,900
2023/12/11 1,913 1,941 1,913 1,939 177,000
2023/12/08 1,930 1,934 1,915 1,920 169,100
2023/12/07 1,946 1,949 1,930 1,934 135,200
2023/12/06 1,935 1,962 1,935 1,960 176,100
2023/12/05 1,958 1,965 1,937 1,939 121,000
2023/12/04 1,983 1,985 1,955 1,961 150,100
2023/12/01 1,993 1,995 1,976 1,983 130,400
2023/11/30 1,986 2,005 1,972 1,980 196,700
2023/11/29 2,002 2,008 1,994 1,994 117,100
2023/11/28 1,996 2,012 1,996 2,010 111,800
2023/11/27 2,000 2,007 1,990 1,996 95,300
2023/11/24 2,002 2,008 1,986 1,993 94,900
2023/11/22 1,961 1,999 1,961 1,996 142,600
2023/11/21 1,961 1,974 1,954 1,964 79,500
2023/11/20 1,980 1,982 1,956 1,961 88,300
2023/11/17 1,945 1,978 1,937 1,978 97,700
2023/11/16 1,955 1,957 1,930 1,941 78,100
2023/11/15 1,983 1,993 1,956 1,963 84,200
2023/11/14 1,987 1,987 1,970 1,971 80,900
2023/11/13 1,986 2,000 1,970 1,977 149,000
2023/11/10 1,975 1,987 1,951 1,978 273,200
2023/11/09 1,925 1,942 1,917 1,935 144,800
2023/11/08 1,944 1,948 1,917 1,933 124,600
2023/11/07 1,936 1,956 1,934 1,944 192,000
2023/11/06 1,971 1,979 1,943 1,943 155,500
2023/11/02 1,979 1,989 1,960 1,968 162,000
2023/11/01 1,969 1,972 1,957 1,962 143,400
2023/10/31 1,913 1,950 1,909 1,950 140,200
2023/10/30 1,916 1,928 1,900 1,908 453,600
2023/10/27 1,919 1,926 1,905 1,925 98,500
2023/10/26 1,906 1,913 1,885 1,891 152,400
2023/10/25 1,889 1,906 1,881 1,894 119,500
2023/10/24 1,880 1,894 1,858 1,886 159,800
2023/10/23 1,930 1,931 1,887 1,887 133,600
2023/10/20 1,933 1,937 1,921 1,923 69,300
2023/10/19 1,935 1,945 1,920 1,933 72,100
2023/10/18 1,964 1,971 1,937 1,952 124,700
2023/10/17 1,963 1,974 1,957 1,964 101,400
2023/10/16 1,957 1,976 1,946 1,951 122,900
2023/10/13 1,970 1,982 1,957 1,969 179,300
2023/10/12 1,955 1,969 1,948 1,966 101,900
2023/10/11 1,970 1,970 1,952 1,955 96,400
2023/10/10 1,976 1,985 1,966 1,971 131,900
2023/10/06 1,960 1,963 1,944 1,948 150,100
2023/10/05 1,970 1,970 1,941 1,959 127,600
2023/10/04 1,963 1,964 1,928 1,930 124,500
2023/10/03 2,010 2,012 1,963 1,963 171,000
2023/10/02 2,065 2,074 2,026 2,028 109,000
2023/09/29 2,086 2,087 2,060 2,063 104,100
2023/09/28 2,085 2,110 2,069 2,071 136,800
2023/09/27 2,070 2,090 2,049 2,085 137,600
2023/09/26 2,054 2,077 2,048 2,071 93,500
2023/09/25 2,049 2,058 2,033 2,053 66,000
2023/09/22 2,054 2,061 2,033 2,035 91,100
2023/09/21 2,050 2,079 2,044 2,061 99,900
2023/09/20 2,080 2,083 2,048 2,059 135,500
2023/09/19 2,064 2,077 2,060 2,072 121,800
2023/09/15 2,037 2,060 2,037 2,057 159,200
2023/09/14 2,021 2,033 2,016 2,017 118,000
2023/09/13 2,023 2,035 2,017 2,021 105,800
2023/09/12 2,001 2,023 1,993 2,023 103,500
2023/09/11 2,015 2,024 1,993 1,998 90,300
2023/09/08 2,020 2,038 2,005 2,007 148,600
2023/09/07 2,026 2,050 2,026 2,039 125,700
2023/09/06 2,021 2,037 2,020 2,026 93,900
2023/09/05 2,056 2,056 2,034 2,039 103,500
2023/09/04 2,042 2,056 2,031 2,054 82,300
2023/09/01 2,030 2,044 2,026 2,034 81,500
2023/08/31 2,035 2,041 2,026 2,035 73,800
2023/08/30 2,009 2,035 2,009 2,030 111,200
2023/08/29 2,031 2,031 2,005 2,007 64,700
2023/08/28 2,033 2,035 2,023 2,034 97,500
2023/08/25 2,032 2,032 2,013 2,023 70,500
2023/08/24 2,004 2,039 1,999 2,036 119,500
2023/08/23 1,996 2,011 1,991 2,010 94,100
2023/08/22 1,995 2,006 1,981 2,005 165,900
2023/08/21 2,005 2,017 1,998 2,005 78,000
2023/08/18 2,003 2,018 1,994 1,999 86,200
2023/08/17 2,000 2,011 1,991 2,010 116,700
2023/08/16 1,980 2,006 1,975 2,000 101,400
2023/08/15 1,987 1,997 1,972 1,989 88,900
2023/08/14 1,999 2,022 1,981 1,988 114,600
2023/08/10 1,975 2,018 1,954 1,999 239,100
2023/08/09 2,042 2,043 2,023 2,036 108,300
2023/08/08 2,035 2,038 2,026 2,035 73,300
2023/08/07 2,025 2,038 2,015 2,035 63,000
2023/08/04 2,009 2,033 2,001 2,030 91,000
2023/08/03 2,033 2,033 2,010 2,014 106,900
2023/08/02 2,036 2,065 2,032 2,044 99,600
2023/08/01 2,055 2,062 2,040 2,052 76,800
2023/07/31 2,063 2,067 2,045 2,059 119,400
2023/07/28 2,027 2,048 2,018 2,046 91,300
2023/07/27 2,046 2,048 2,024 2,043 118,500
2023/07/26 2,041 2,052 2,028 2,045 176,800
2023/07/25 2,043 2,049 2,034 2,038 183,700
2023/07/24 2,009 2,030 2,002 2,030 154,800
2023/07/21 2,015 2,044 2,009 2,037 222,600
2023/07/20 2,015 2,025 2,005 2,010 110,300
2023/07/19 2,015 2,020 2,004 2,012 127,200
2023/07/18 2,005 2,007 1,995 2,007 78,800
2023/07/14 1,981 2,002 1,966 1,992 151,300
2023/07/13 1,964 1,979 1,961 1,969 98,700
2023/07/12 1,968 1,973 1,953 1,964 115,200
2023/07/11 1,989 1,994 1,968 1,979 88,300
2023/07/10 1,974 1,995 1,961 1,982 131,300
2023/07/07 1,956 1,984 1,947 1,968 172,100
2023/07/06 1,973 1,977 1,950 1,975 139,700
2023/07/05 1,985 1,985 1,970 1,976 90,700
2023/07/04 1,998 2,005 1,989 1,991 102,100
2023/07/03 1,999 2,015 1,991 2,002 121,300
2023/06/30 2,008 2,012 1,968 1,982 126,100
2023/06/29 2,010 2,012 1,985 1,996 144,800
2023/06/28 1,980 2,001 1,963 1,999 198,600
2023/06/27 1,949 1,979 1,936 1,979 246,700
2023/06/26 1,948 1,952 1,924 1,938 71,200
2023/06/23 1,950 1,959 1,931 1,939 136,100
2023/06/22 1,939 1,945 1,935 1,944 90,200
2023/06/21 1,933 1,947 1,930 1,934 146,800
2023/06/20 1,923 1,933 1,912 1,932 191,100
2023/06/19 1,921 1,928 1,902 1,912 197,100
2023/06/16 1,925 1,930 1,898 1,921 481,400
2023/06/15 1,910 1,945 1,902 1,940 254,400
2023/06/14 1,905 1,911 1,894 1,894 350,900
2023/06/13 1,934 1,934 1,905 1,905 283,500
2023/06/12 1,934 1,935 1,912 1,922 259,600
2023/06/09 1,922 1,946 1,920 1,925 187,600
2023/06/08 1,930 1,945 1,916 1,927 205,300
2023/06/07 1,935 1,943 1,921 1,924 166,100
2023/06/06 1,938 1,938 1,904 1,917 280,100

このページの先頭へ