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

ライトオン(7445)の株価時系列情報

ライトオンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/08/18 948 949 934 934 178,000
2017/08/17 956 964 950 950 217,300
2017/08/16 950 960 949 955 367,500
2017/08/15 992 993 985 992 210,600
2017/08/14 990 990 981 982 142,400
2017/08/10 990 993 986 989 87,700
2017/08/09 995 995 989 989 157,400
2017/08/08 997 998 993 996 91,400
2017/08/07 997 1,000 992 998 107,300
2017/08/04 992 997 991 994 88,900
2017/08/03 995 996 991 992 113,500
2017/08/02 1,000 1,000 993 994 156,800
2017/08/01 1,001 1,002 998 1,000 93,200
2017/07/31 1,007 1,007 999 1,001 126,700
2017/07/28 1,010 1,010 999 1,007 89,100
2017/07/27 1,002 1,013 1,000 1,000 133,300
2017/07/26 1,001 1,001 996 1,000 56,700
2017/07/25 996 1,001 994 999 63,500
2017/07/24 1,003 1,005 997 1,002 86,000
2017/07/21 1,000 1,001 996 1,000 56,500
2017/07/20 999 999 993 997 45,500
2017/07/19 992 1,000 990 992 60,600
2017/07/18 993 1,005 988 991 208,200
2017/07/14 991 991 986 989 72,000
2017/07/13 985 988 981 985 64,100
2017/07/12 980 984 975 977 69,300
2017/07/11 972 979 970 977 63,200
2017/07/10 978 978 970 970 85,900
2017/07/07 979 979 970 971 185,000
2017/07/06 983 986 978 978 121,600
2017/07/05 983 985 978 984 91,700
2017/07/04 989 995 980 982 93,200
2017/07/03 982 994 977 987 133,200
2017/06/30 990 990 977 982 192,100
2017/06/29 981 992 979 992 137,800
2017/06/28 983 999 970 981 323,400
2017/06/27 1,020 1,025 1,004 1,007 101,800
2017/06/26 1,025 1,026 1,020 1,021 49,200
2017/06/23 1,021 1,029 1,021 1,026 56,600
2017/06/22 1,034 1,036 1,027 1,030 35,500
2017/06/21 1,046 1,050 1,032 1,032 62,800
2017/06/20 1,061 1,062 1,045 1,046 59,300
2017/06/19 1,060 1,066 1,050 1,055 68,900
2017/06/16 1,041 1,061 1,032 1,061 135,800
2017/06/15 1,039 1,044 1,029 1,040 90,700
2017/06/14 1,032 1,037 1,029 1,032 56,800
2017/06/13 1,024 1,031 1,023 1,027 47,100
2017/06/12 1,019 1,029 1,016 1,028 38,200
2017/06/09 1,016 1,024 1,015 1,019 36,900
2017/06/08 1,023 1,028 1,015 1,020 48,800
2017/06/07 1,015 1,021 1,007 1,017 36,800
2017/06/06 1,034 1,034 1,012 1,016 57,300
2017/06/05 1,017 1,033 1,016 1,029 76,100
2017/06/02 1,015 1,022 1,012 1,018 52,000
2017/06/01 1,005 1,017 1,005 1,010 61,500
2017/05/31 1,022 1,024 1,005 1,005 66,400
2017/05/30 1,035 1,036 1,015 1,021 84,000
2017/05/29 1,017 1,032 1,015 1,029 106,400
2017/05/26 1,009 1,015 1,009 1,012 44,900
2017/05/25 1,009 1,019 1,008 1,010 52,600
2017/05/24 1,013 1,013 1,009 1,011 22,400
2017/05/23 1,009 1,013 1,006 1,010 43,500
2017/05/22 1,011 1,012 1,007 1,009 36,000
2017/05/19 1,010 1,019 1,004 1,004 36,500
2017/05/18 999 1,017 997 1,015 102,100
2017/05/17 1,010 1,018 1,000 1,006 79,300
2017/05/16 1,007 1,010 1,003 1,009 69,900
2017/05/15 1,004 1,007 998 1,004 72,300
2017/05/12 999 1,004 990 1,002 127,000
2017/05/11 1,005 1,005 990 994 83,400
2017/05/10 1,001 1,004 996 999 67,600
2017/05/09 988 1,005 987 1,001 147,700
2017/05/08 980 990 969 980 143,600
2017/05/02 946 961 946 958 70,000
2017/05/01 953 958 944 946 92,800
2017/04/28 965 971 956 957 84,200
2017/04/27 973 982 967 967 154,000
2017/04/26 972 973 964 969 68,200
2017/04/25 970 973 962 972 72,300
2017/04/24 963 974 961 970 72,800
2017/04/21 950 962 947 959 69,000
2017/04/20 946 951 944 948 42,100
2017/04/19 940 954 940 946 86,200
2017/04/18 944 945 934 944 50,200
2017/04/17 921 941 921 939 64,800
2017/04/14 924 931 918 922 60,400
2017/04/13 908 925 906 922 85,700
2017/04/12 907 910 901 909 75,300
2017/04/11 903 917 903 910 88,900
2017/04/10 914 920 904 908 130,800
2017/04/07 936 942 915 915 192,900
2017/04/06 940 943 935 935 93,400
2017/04/05 940 947 939 940 67,400
2017/04/04 943 946 938 939 115,300
2017/04/03 955 957 942 944 158,300
2017/03/31 955 978 955 962 115,600
2017/03/30 969 974 951 955 175,900
2017/03/29 950 973 950 968 186,600
2017/03/28 1,004 1,018 951 960 429,200
2017/03/27 1,005 1,008 999 1,002 85,500
2017/03/24 1,010 1,013 1,002 1,008 66,500
2017/03/23 998 1,012 997 1,006 84,300
2017/03/22 1,005 1,015 1,000 1,000 88,000
2017/03/21 1,021 1,027 1,007 1,008 74,800
2017/03/17 1,002 1,024 1,002 1,022 165,300
2017/03/16 1,000 1,010 997 1,003 82,100
2017/03/15 1,013 1,014 1,000 1,000 81,000
2017/03/14 1,018 1,018 1,005 1,013 63,900
2017/03/13 1,008 1,019 1,007 1,016 99,000
2017/03/10 1,012 1,013 1,001 1,006 84,200
2017/03/09 1,013 1,017 1,009 1,010 48,400
2017/03/08 1,012 1,018 1,007 1,010 73,100
2017/03/07 998 1,016 995 1,009 137,700
2017/03/06 996 1,001 992 998 61,000
2017/03/03 1,000 1,001 994 996 60,100
2017/03/02 999 1,004 993 996 85,800
2017/03/01 995 999 987 999 97,600
2017/02/28 990 995 983 990 126,900
2017/02/27 988 990 981 984 85,000
2017/02/24 990 990 980 981 72,400
2017/02/23 983 993 981 989 139,100
2017/02/22 981 983 977 980 110,700
2017/02/21 979 983 973 978 95,000
2017/02/20 980 983 976 983 80,100
2017/02/17 970 976 968 974 62,800
2017/02/16 977 977 968 971 116,800
2017/02/15 987 987 979 982 150,300
2017/02/14 989 993 985 985 73,400
2017/02/13 984 990 979 989 129,900
2017/02/10 981 985 975 980 133,600
2017/02/09 987 987 976 977 103,900
2017/02/08 978 990 978 987 111,200
2017/02/07 980 987 978 979 83,100
2017/02/06 985 995 978 980 139,000
2017/02/03 976 983 976 982 78,200
2017/02/02 983 983 973 976 134,100
2017/02/01 984 984 975 979 127,400
2017/01/31 982 986 976 977 173,700
2017/01/30 968 984 968 981 303,200
2017/01/27 941 960 941 960 315,000
2017/01/26 940 945 936 940 454,700
2017/01/25 964 968 941 949 863,600
2017/01/24 999 1,003 990 994 308,000
2017/01/23 1,001 1,005 998 1,004 93,300
2017/01/20 1,005 1,005 998 1,001 120,600
2017/01/19 1,005 1,008 999 1,000 138,900
2017/01/18 996 1,005 996 1,005 206,100
2017/01/17 1,007 1,009 994 996 420,000
2017/01/16 1,024 1,029 1,016 1,017 98,300
2017/01/13 1,014 1,026 1,011 1,024 111,300
2017/01/12 1,035 1,036 1,010 1,015 255,200
2017/01/11 1,038 1,042 1,035 1,036 128,900
2017/01/10 1,029 1,043 1,025 1,038 168,200
2017/01/06 1,030 1,037 1,018 1,021 300,900
2017/01/05 1,029 1,037 1,025 1,031 237,500
2017/01/04 1,016 1,028 1,008 1,028 220,500
2016/12/30 1,011 1,018 1,003 1,007 213,300
2016/12/29 1,002 1,024 1,002 1,014 210,000
2016/12/28 1,000 1,018 990 1,005 469,600
2016/12/27 1,025 1,038 1,020 1,020 141,600
2016/12/26 1,025 1,040 1,017 1,025 316,500
2016/12/22 1,071 1,071 1,042 1,060 197,400
2016/12/21 1,085 1,091 1,077 1,081 128,800
2016/12/20 1,083 1,089 1,076 1,078 101,100
2016/12/19 1,064 1,080 1,055 1,080 107,700
2016/12/16 1,092 1,097 1,058 1,065 200,100
2016/12/15 1,100 1,108 1,082 1,090 192,100
2016/12/14 1,095 1,116 1,080 1,090 298,800
2016/12/13 1,051 1,088 1,050 1,088 379,000
2016/12/12 1,038 1,051 1,038 1,045 181,100
2016/12/09 1,038 1,039 1,026 1,032 178,200
2016/12/08 1,036 1,039 1,025 1,038 274,300
2016/12/07 1,009 1,029 1,005 1,029 327,200
2016/12/06 1,004 1,009 1,004 1,009 119,400
2016/12/05 1,002 1,003 995 1,000 243,700
2016/12/02 1,010 1,011 1,001 1,005 253,300
2016/12/01 1,012 1,017 1,005 1,012 216,700
2016/11/30 1,010 1,018 1,010 1,012 158,100
2016/11/29 1,017 1,025 1,007 1,012 266,700
2016/11/28 1,035 1,035 1,015 1,024 232,600
2016/11/25 1,066 1,066 1,033 1,037 266,000
2016/11/24 1,050 1,072 1,045 1,062 540,400
2016/11/22 1,011 1,028 1,006 1,027 230,800
2016/11/21 1,005 1,007 1,001 1,006 143,000
2016/11/18 1,000 1,003 993 1,001 176,700
2016/11/17 997 1,007 988 1,001 205,000
2016/11/16 989 997 985 996 240,000
2016/11/15 994 995 983 989 93,900
2016/11/14 981 991 978 989 142,800
2016/11/11 1,000 1,000 978 983 242,500
2016/11/10 995 1,009 985 999 193,600
2016/11/09 1,001 1,006 959 976 418,800
2016/11/08 1,008 1,011 998 999 171,300
2016/11/07 1,004 1,011 1,000 1,005 190,000
2016/11/04 997 1,004 995 1,000 152,900
2016/11/02 1,010 1,015 995 997 360,700
2016/11/01 1,041 1,047 1,019 1,023 238,300
2016/10/31 1,008 1,037 1,006 1,034 325,600
2016/10/28 1,008 1,008 999 1,005 175,200
2016/10/27 1,003 1,007 1,000 1,002 211,000
2016/10/26 999 1,009 998 1,006 175,700
2016/10/25 1,000 1,004 994 997 320,300
2016/10/24 1,002 1,004 996 1,004 216,700
2016/10/21 1,013 1,015 1,000 1,002 303,400
2016/10/20 1,014 1,022 1,013 1,020 183,000
2016/10/19 1,037 1,040 1,011 1,016 210,800
2016/10/18 1,050 1,050 1,032 1,035 174,300
2016/10/17 1,040 1,066 1,040 1,049 313,900
2016/10/14 1,031 1,043 1,017 1,036 390,000
2016/10/13 999 1,026 997 1,023 508,800
2016/10/12 987 1,003 986 988 429,300
2016/10/11 1,007 1,007 985 991 418,900
2016/10/07 1,005 1,005 994 999 458,900
2016/10/06 1,030 1,030 995 999 855,900
2016/10/05 1,040 1,044 1,030 1,037 334,300
2016/10/04 1,056 1,060 1,025 1,031 413,600
2016/10/03 1,043 1,059 1,036 1,055 312,500
2016/09/30 1,060 1,060 1,036 1,039 404,600
2016/09/29 1,100 1,100 1,066 1,070 458,600
2016/09/28 1,152 1,152 1,081 1,117 427,900
2016/09/27 1,225 1,253 1,122 1,152 612,000
2016/09/26 1,180 1,249 1,179 1,238 293,800
2016/09/23 1,173 1,195 1,161 1,191 226,200
2016/09/21 1,200 1,206 1,186 1,203 131,600
2016/09/20 1,194 1,212 1,168 1,203 114,100
2016/09/16 1,205 1,215 1,173 1,204 157,500
2016/09/15 1,210 1,214 1,188 1,209 125,500
2016/09/14 1,198 1,219 1,188 1,215 197,300
2016/09/13 1,186 1,208 1,180 1,191 123,900
2016/09/12 1,167 1,187 1,154 1,182 82,200
2016/09/09 1,181 1,192 1,171 1,178 121,000
2016/09/08 1,186 1,198 1,158 1,188 156,800
2016/09/07 1,155 1,188 1,138 1,186 272,400
2016/09/06 1,092 1,164 1,092 1,157 220,300
2016/09/05 1,088 1,105 1,068 1,100 117,800
2016/09/02 1,103 1,106 1,082 1,091 112,200
2016/09/01 1,077 1,126 1,075 1,123 236,100
2016/08/31 1,054 1,073 1,050 1,072 81,300
2016/08/30 1,054 1,060 1,030 1,050 190,300
2016/08/29 1,084 1,087 1,053 1,060 240,900
2016/08/26 1,106 1,107 1,080 1,084 303,600
2016/08/25 1,093 1,115 1,081 1,108 132,300
2016/08/24 1,126 1,129 1,093 1,096 228,100
2016/08/23 1,128 1,160 1,127 1,136 211,300
2016/08/22 1,093 1,131 1,089 1,128 117,200
2016/08/19 1,132 1,132 1,084 1,089 225,700
2016/08/18 1,128 1,146 1,114 1,117 178,000
2016/08/17 1,192 1,192 1,115 1,130 588,700
2016/08/16 1,210 1,215 1,201 1,207 367,200
2016/08/15 1,195 1,222 1,192 1,208 226,800
2016/08/12 1,200 1,207 1,188 1,198 224,200
2016/08/10 1,200 1,213 1,184 1,189 283,900
2016/08/09 1,165 1,204 1,163 1,203 342,100
2016/08/08 1,166 1,170 1,145 1,157 251,100
2016/08/05 1,179 1,189 1,151 1,157 331,900
2016/08/04 1,139 1,171 1,131 1,168 255,100
2016/08/03 1,155 1,157 1,131 1,134 195,000
2016/08/02 1,122 1,167 1,122 1,164 208,700
2016/08/01 1,130 1,138 1,106 1,121 287,800
2016/07/29 1,122 1,153 1,117 1,150 154,500
2016/07/28 1,152 1,156 1,114 1,133 276,700
2016/07/27 1,190 1,196 1,150 1,158 316,900
2016/07/26 1,204 1,209 1,183 1,189 201,600
2016/07/25 1,265 1,269 1,201 1,204 422,300
2016/07/22 1,291 1,302 1,276 1,280 112,700
2016/07/21 1,318 1,318 1,278 1,283 130,700
2016/07/20 1,310 1,312 1,291 1,301 99,000
2016/07/19 1,291 1,319 1,279 1,314 191,500
2016/07/15 1,315 1,317 1,268 1,281 282,900
2016/07/14 1,317 1,347 1,309 1,315 117,500
2016/07/13 1,343 1,343 1,307 1,317 146,300
2016/07/12 1,357 1,368 1,321 1,336 128,200
2016/07/11 1,326 1,354 1,315 1,352 158,100
2016/07/08 1,310 1,326 1,297 1,300 102,000
2016/07/07 1,310 1,322 1,291 1,306 154,700
2016/07/06 1,305 1,306 1,269 1,296 199,800
2016/07/05 1,342 1,347 1,313 1,323 122,100
2016/07/04 1,331 1,350 1,323 1,342 96,300
2016/07/01 1,343 1,349 1,310 1,320 153,600
2016/06/30 1,376 1,378 1,331 1,336 322,900
2016/06/29 1,500 1,503 1,325 1,352 814,500
2016/06/28 1,363 1,470 1,355 1,470 565,100
2016/06/27 1,238 1,347 1,238 1,325 163,500
2016/06/24 1,335 1,339 1,200 1,238 200,100
2016/06/23 1,363 1,369 1,309 1,328 159,400
2016/06/22 1,326 1,364 1,296 1,351 137,600
2016/06/21 1,309 1,338 1,301 1,330 74,200
2016/06/20 1,288 1,339 1,288 1,326 201,500
2016/06/17 1,260 1,289 1,255 1,270 107,900
2016/06/16 1,293 1,297 1,251 1,255 99,600
2016/06/15 1,276 1,301 1,270 1,298 82,700
2016/06/14 1,318 1,320 1,265 1,274 103,000
2016/06/13 1,333 1,340 1,311 1,322 125,500
2016/06/10 1,370 1,371 1,336 1,340 91,800
2016/06/09 1,379 1,387 1,351 1,365 78,900
2016/06/08 1,360 1,380 1,357 1,379 69,800
2016/06/07 1,380 1,388 1,355 1,356 144,400
2016/06/06 1,411 1,411 1,375 1,387 133,700
2016/06/03 1,409 1,437 1,408 1,428 127,800
2016/06/02 1,395 1,420 1,383 1,400 155,600

このページの先頭へ