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

ライトアップ(6580)の株価時系列情報

ライトアップ(6580)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
2023/12/29 646 666 640 666 12,500
2023/12/28 635 661 622 655 9,400
2023/12/27 605 645 605 640 31,400
2023/12/26 597 624 597 607 26,000
2023/12/25 612 615 594 597 26,400
2023/12/22 628 633 615 615 23,400
2023/12/21 630 643 630 633 14,900
2023/12/20 638 652 637 638 16,200
2023/12/19 641 653 636 648 19,900
2023/12/18 652 653 637 640 8,800
2023/12/15 644 662 640 652 16,500
2023/12/14 688 688 644 650 29,700
2023/12/13 631 685 616 669 41,300
2023/12/12 630 631 620 621 14,300
2023/12/11 630 648 625 637 17,300
2023/12/08 670 671 620 630 38,600
2023/12/07 680 692 671 671 5,000
2023/12/06 669 697 667 681 15,700
2023/12/05 670 686 665 675 15,500
2023/12/04 671 680 650 671 31,200
2023/12/01 718 719 675 685 46,300
2023/11/30 720 725 713 717 15,000
2023/11/29 719 729 714 722 17,900
2023/11/28 742 742 719 723 10,000
2023/11/27 754 756 738 740 6,900
2023/11/24 760 780 754 754 11,400
2023/11/22 774 776 760 760 6,200
2023/11/21 781 781 765 778 3,300
2023/11/20 737 780 728 779 13,800
2023/11/17 728 748 728 741 9,300
2023/11/16 742 745 717 728 15,900
2023/11/15 760 760 732 750 25,800
2023/11/14 783 784 767 784 10,000
2023/11/13 788 800 769 781 13,000
2023/11/10 780 795 780 795 6,800
2023/11/09 790 799 773 787 4,900
2023/11/08 804 810 795 806 1,000
2023/11/07 832 832 803 804 8,500
2023/11/06 800 819 799 817 15,400
2023/11/02 775 793 775 783 6,300
2023/11/01 792 792 773 773 3,600
2023/10/31 770 786 770 785 3,800
2023/10/30 765 796 760 776 18,900
2023/10/27 757 785 757 765 12,500
2023/10/26 792 792 754 757 14,800
2023/10/25 799 801 783 800 10,500
2023/10/24 792 808 752 796 28,700
2023/10/23 806 806 776 791 19,300
2023/10/20 819 820 798 815 17,200
2023/10/19 810 828 810 826 10,300
2023/10/18 823 831 810 817 16,500
2023/10/17 814 828 809 816 8,700
2023/10/16 831 831 808 809 19,400
2023/10/13 855 855 832 838 5,500
2023/10/12 832 849 827 845 10,200
2023/10/11 851 851 835 835 2,900
2023/10/10 835 852 820 851 15,900
2023/10/06 850 851 830 842 7,100
2023/10/05 833 866 824 849 12,100
2023/10/04 875 875 830 830 25,700
2023/10/03 913 913 859 874 14,300
2023/10/02 915 922 902 913 6,500
2023/09/29 902 915 902 915 6,300
2023/09/28 915 915 885 905 10,600
2023/09/27 897 915 892 892 6,100
2023/09/26 915 922 897 897 4,800
2023/09/25 890 914 863 912 13,500
2023/09/22 855 900 855 891 8,900
2023/09/21 880 883 856 866 11,700
2023/09/20 890 890 872 884 6,600
2023/09/19 891 895 872 883 8,900
2023/09/15 882 905 861 895 15,900
2023/09/14 897 905 882 882 12,600
2023/09/13 871 896 860 894 11,600
2023/09/12 858 879 851 856 10,500
2023/09/11 879 879 848 853 12,900
2023/09/08 865 884 854 884 17,500
2023/09/07 887 890 875 880 10,900
2023/09/06 906 907 889 895 8,600
2023/09/05 898 908 893 901 10,100
2023/09/04 901 920 899 900 10,900
2023/09/01 908 921 892 916 18,400
2023/08/31 950 950 915 919 22,600
2023/08/30 930 960 929 950 14,700
2023/08/29 908 934 908 927 13,500
2023/08/28 913 920 899 900 10,000
2023/08/25 877 907 877 898 16,600
2023/08/24 900 930 892 892 27,700
2023/08/23 876 910 858 900 21,500
2023/08/22 851 888 850 884 24,700
2023/08/21 820 866 820 864 32,100
2023/08/18 786 836 782 826 53,200
2023/08/17 812 812 763 796 63,400
2023/08/16 772 799 762 797 70,400
2023/08/15 865 865 768 771 145,000
2023/08/14 847 950 847 865 136,000
2023/08/10 1,108 1,132 1,098 1,102 24,200
2023/08/09 1,104 1,117 1,091 1,108 16,600
2023/08/08 1,150 1,166 1,116 1,116 14,800
2023/08/07 1,144 1,175 1,130 1,172 11,700
2023/08/04 1,124 1,160 1,111 1,160 14,100
2023/08/03 1,120 1,126 1,088 1,124 22,300
2023/08/02 1,164 1,164 1,121 1,139 21,500
2023/08/01 1,195 1,206 1,162 1,164 17,600
2023/07/31 1,188 1,207 1,183 1,201 10,400
2023/07/28 1,193 1,198 1,160 1,188 19,800
2023/07/27 1,224 1,224 1,193 1,199 16,400
2023/07/26 1,203 1,250 1,203 1,212 24,600
2023/07/25 1,205 1,212 1,185 1,187 18,700
2023/07/24 1,199 1,240 1,199 1,222 21,200
2023/07/21 1,195 1,244 1,161 1,200 29,100
2023/07/20 1,163 1,202 1,122 1,195 36,900
2023/07/19 1,134 1,164 1,106 1,164 29,200
2023/07/18 1,170 1,173 1,112 1,122 29,800
2023/07/14 1,189 1,207 1,158 1,173 26,300
2023/07/13 1,179 1,185 1,142 1,169 12,800
2023/07/12 1,181 1,181 1,150 1,170 14,000
2023/07/11 1,141 1,176 1,141 1,151 15,100
2023/07/10 1,140 1,165 1,134 1,140 14,200
2023/07/07 1,139 1,166 1,129 1,154 19,000
2023/07/06 1,170 1,180 1,153 1,165 15,900
2023/07/05 1,195 1,224 1,177 1,186 28,100
2023/07/04 1,241 1,244 1,168 1,191 41,900
2023/07/03 1,280 1,280 1,212 1,213 21,100
2023/06/30 1,277 1,287 1,205 1,235 24,400
2023/06/29 1,247 1,276 1,233 1,260 21,600
2023/06/28 1,253 1,282 1,214 1,223 29,600
2023/06/27 1,204 1,236 1,180 1,204 32,100
2023/06/26 1,280 1,280 1,207 1,216 49,100
2023/06/23 1,273 1,333 1,263 1,300 49,400
2023/06/22 1,382 1,386 1,262 1,273 99,700
2023/06/21 1,403 1,430 1,351 1,396 64,200
2023/06/20 1,430 1,437 1,380 1,418 68,100
2023/06/19 1,375 1,430 1,320 1,403 104,600
2023/06/16 1,232 1,362 1,232 1,330 143,200
2023/06/15 1,177 1,215 1,173 1,206 25,500
2023/06/14 1,200 1,225 1,172 1,180 35,700
2023/06/13 1,197 1,209 1,175 1,195 49,800
2023/06/12 1,085 1,196 1,085 1,175 98,900
2023/06/09 1,100 1,129 1,070 1,088 31,300
2023/06/08 1,099 1,147 1,085 1,087 89,200
2023/06/07 1,111 1,111 1,060 1,080 32,400
2023/06/06 1,067 1,111 1,063 1,111 39,900
2023/06/05 1,048 1,070 1,040 1,067 40,400
2023/06/02 1,043 1,060 1,008 1,024 33,300
2023/06/01 1,000 1,047 990 1,031 29,000
2023/05/31 994 1,018 981 998 17,100
2023/05/30 1,000 1,040 971 993 29,100
2023/05/29 950 1,004 939 1,004 49,000
2023/05/26 940 946 930 939 15,500
2023/05/25 920 962 915 933 52,300
2023/05/24 901 909 900 905 3,000
2023/05/23 919 919 899 904 10,000
2023/05/22 920 920 908 908 5,500
2023/05/19 905 925 900 921 18,100
2023/05/18 902 909 881 908 32,500
2023/05/17 889 909 866 898 40,000
2023/05/16 960 961 875 896 73,700
2023/05/15 900 941 900 915 13,600
2023/05/12 911 911 898 911 15,500
2023/05/11 940 940 915 926 5,200
2023/05/10 940 940 919 934 4,300
2023/05/09 923 953 923 943 13,100
2023/05/08 911 933 911 923 11,900
2023/05/02 906 910 893 896 11,900
2023/05/01 922 923 900 916 4,200
2023/04/28 895 923 885 910 18,800
2023/04/27 889 903 884 895 10,600
2023/04/26 885 898 882 889 7,000
2023/04/25 906 906 894 899 9,100
2023/04/24 882 903 879 897 15,000
2023/04/21 908 908 877 878 29,400
2023/04/20 900 918 900 908 4,600
2023/04/19 909 920 887 909 14,500
2023/04/18 895 901 886 887 3,500
2023/04/17 916 916 893 899 14,500
2023/04/14 935 935 916 916 14,800
2023/04/13 902 926 884 926 14,000
2023/04/12 920 926 904 904 6,300
2023/04/11 903 928 900 926 20,300
2023/04/10 898 914 892 895 17,200
2023/04/07 900 907 872 872 15,000
2023/04/06 889 902 885 896 9,700
2023/04/05 902 909 886 892 21,400
2023/04/04 933 937 901 902 23,300
2023/04/03 936 971 927 940 46,500
2023/03/31 909 939 900 934 35,200
2023/03/30 854 919 854 906 79,600
2023/03/29 813 860 805 850 58,100
2023/03/28 819 822 803 813 21,200
2023/03/27 830 830 809 810 15,600
2023/03/24 827 833 810 817 14,500
2023/03/23 855 855 815 826 36,900
2023/03/22 810 834 808 811 41,000
2023/03/20 854 879 808 808 66,900
2023/03/17 875 887 850 850 66,000
2023/03/16 890 891 841 865 130,500
2023/03/15 1,128 1,129 890 925 1,026,900
2023/03/14 857 981 844 981 358,700
2023/03/13 820 836 815 831 14,600
2023/03/10 854 854 835 840 8,200
2023/03/09 840 855 833 839 6,700
2023/03/08 831 857 831 848 11,400
2023/03/07 820 851 820 831 24,000
2023/03/06 848 848 828 833 7,100
2023/03/03 849 861 830 848 9,600
2023/03/02 859 862 845 849 8,100
2023/03/01 856 872 849 855 20,600
2023/02/28 802 849 802 840 13,100
2023/02/27 793 809 792 802 11,600
2023/02/24 800 820 800 803 10,800
2023/02/22 821 821 784 804 27,600
2023/02/21 819 832 815 821 10,600
2023/02/20 812 838 811 819 18,400
2023/02/17 826 845 811 811 29,900
2023/02/16 795 845 795 835 53,500
2023/02/15 770 815 770 804 109,200
2023/02/14 919 922 899 916 24,400
2023/02/13 935 935 903 919 22,100
2023/02/10 935 937 917 920 20,200
2023/02/09 932 956 932 940 18,700
2023/02/08 937 946 927 932 9,000
2023/02/07 924 940 921 937 13,800
2023/02/06 935 947 923 923 13,300
2023/02/03 941 941 918 935 14,600
2023/02/02 945 962 930 947 17,100
2023/02/01 918 966 901 937 40,100
2023/01/31 915 915 896 910 17,700
2023/01/30 934 934 902 907 67,000
2023/01/27 953 953 922 935 41,100
2023/01/26 961 965 947 962 26,800
2023/01/25 965 970 947 961 40,100
2023/01/24 1,011 1,017 963 971 20,700
2023/01/23 980 1,000 978 1,000 18,000
2023/01/20 930 973 928 966 25,600
2023/01/19 950 950 937 939 11,600
2023/01/18 958 976 945 963 31,600
2023/01/17 935 954 935 947 23,200
2023/01/16 940 950 932 932 9,500
2023/01/13 957 963 941 941 19,100
2023/01/12 966 969 942 969 6,000
2023/01/11 944 983 939 963 17,500
2023/01/10 940 969 935 938 12,100
2023/01/06 930 939 919 932 12,300
2023/01/05 921 952 912 945 19,500
2023/01/04 950 960 916 926 23,700

このページの先頭へ