ライトオン(7445)の株価時系列情報
ライトオン(7445)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 |
---|---|---|---|---|---|
2024/04/26 | 400 | 401 | 395 | 395 | 192,000 |
2024/04/25 | 402 | 402 | 400 | 402 | 29,700 |
2024/04/24 | 401 | 402 | 400 | 400 | 32,900 |
2024/04/23 | 400 | 403 | 400 | 400 | 32,600 |
2024/04/22 | 401 | 403 | 400 | 400 | 33,200 |
2024/04/19 | 400 | 403 | 400 | 400 | 64,500 |
2024/04/18 | 402 | 404 | 400 | 400 | 75,200 |
2024/04/17 | 403 | 404 | 402 | 402 | 50,300 |
2024/04/16 | 405 | 406 | 403 | 403 | 91,600 |
2024/04/15 | 407 | 408 | 405 | 405 | 40,800 |
2024/04/12 | 409 | 410 | 405 | 408 | 81,400 |
2024/04/11 | 408 | 411 | 408 | 409 | 47,400 |
2024/04/10 | 412 | 413 | 409 | 409 | 54,900 |
2024/04/09 | 411 | 414 | 410 | 412 | 40,100 |
2024/04/08 | 412 | 414 | 409 | 411 | 42,400 |
2024/04/05 | 409 | 414 | 408 | 414 | 32,700 |
2024/04/04 | 408 | 412 | 408 | 410 | 39,100 |
2024/04/03 | 420 | 420 | 407 | 410 | 109,500 |
2024/04/02 | 428 | 430 | 424 | 425 | 46,300 |
2024/04/01 | 423 | 428 | 422 | 425 | 49,100 |
2024/03/29 | 418 | 427 | 417 | 426 | 30,200 |
2024/03/28 | 424 | 425 | 416 | 416 | 44,500 |
2024/03/27 | 426 | 426 | 420 | 420 | 36,100 |
2024/03/26 | 427 | 427 | 420 | 421 | 21,700 |
2024/03/25 | 427 | 428 | 422 | 424 | 71,700 |
2024/03/22 | 423 | 428 | 422 | 426 | 63,100 |
2024/03/21 | 422 | 425 | 420 | 424 | 54,500 |
2024/03/19 | 418 | 422 | 417 | 420 | 48,000 |
2024/03/18 | 414 | 422 | 414 | 421 | 81,200 |
2024/03/15 | 425 | 425 | 409 | 411 | 152,900 |
2024/03/14 | 418 | 428 | 418 | 426 | 68,700 |
2024/03/13 | 420 | 423 | 417 | 419 | 41,100 |
2024/03/12 | 416 | 420 | 415 | 420 | 40,100 |
2024/03/11 | 414 | 417 | 413 | 417 | 34,600 |
2024/03/08 | 417 | 419 | 414 | 414 | 48,400 |
2024/03/07 | 413 | 420 | 412 | 419 | 49,300 |
2024/03/06 | 407 | 415 | 407 | 413 | 64,300 |
2024/03/05 | 407 | 412 | 406 | 412 | 84,000 |
2024/03/04 | 408 | 410 | 406 | 409 | 53,400 |
2024/03/01 | 407 | 410 | 407 | 408 | 37,900 |
2024/02/29 | 409 | 411 | 407 | 407 | 69,800 |
2024/02/28 | 408 | 413 | 408 | 410 | 45,800 |
2024/02/27 | 410 | 411 | 409 | 409 | 27,200 |
2024/02/26 | 412 | 412 | 410 | 410 | 32,700 |
2024/02/22 | 412 | 412 | 409 | 412 | 31,000 |
2024/02/21 | 413 | 413 | 409 | 412 | 30,400 |
2024/02/20 | 413 | 414 | 410 | 413 | 30,300 |
2024/02/19 | 408 | 413 | 408 | 413 | 74,500 |
2024/02/16 | 408 | 410 | 408 | 408 | 39,900 |
2024/02/15 | 410 | 411 | 408 | 408 | 57,100 |
2024/02/14 | 411 | 412 | 410 | 410 | 29,500 |
2024/02/13 | 413 | 413 | 411 | 411 | 31,000 |
2024/02/09 | 412 | 416 | 411 | 411 | 24,200 |
2024/02/08 | 416 | 417 | 411 | 413 | 37,400 |
2024/02/07 | 417 | 420 | 414 | 417 | 37,600 |
2024/02/06 | 415 | 422 | 414 | 417 | 62,900 |
2024/02/05 | 410 | 417 | 410 | 415 | 67,400 |
2024/02/02 | 409 | 411 | 409 | 409 | 28,500 |
2024/02/01 | 411 | 411 | 409 | 409 | 47,700 |
2024/01/31 | 412 | 412 | 409 | 411 | 89,000 |
2024/01/30 | 413 | 415 | 411 | 411 | 198,300 |
2024/01/29 | 415 | 416 | 412 | 412 | 59,600 |
2024/01/26 | 415 | 418 | 414 | 415 | 80,200 |
2024/01/25 | 424 | 426 | 415 | 415 | 93,700 |
2024/01/24 | 413 | 427 | 413 | 424 | 129,900 |
2024/01/23 | 413 | 417 | 413 | 414 | 57,800 |
2024/01/22 | 413 | 415 | 412 | 413 | 93,400 |
2024/01/19 | 419 | 419 | 413 | 413 | 149,700 |
2024/01/18 | 421 | 423 | 418 | 419 | 135,200 |
2024/01/17 | 420 | 431 | 420 | 424 | 172,300 |
2024/01/16 | 420 | 432 | 417 | 420 | 228,500 |
2024/01/15 | 431 | 433 | 420 | 422 | 230,100 |
2024/01/12 | 442 | 445 | 428 | 433 | 258,000 |
2024/01/11 | 454 | 454 | 446 | 446 | 95,900 |
2024/01/10 | 453 | 458 | 449 | 454 | 96,800 |
2024/01/09 | 450 | 456 | 448 | 455 | 78,700 |
2024/01/05 | 447 | 449 | 443 | 448 | 133,600 |
2024/01/04 | 441 | 458 | 434 | 454 | 221,400 |
2023/12/29 | 441 | 442 | 437 | 442 | 47,600 |
2023/12/28 | 428 | 439 | 427 | 439 | 59,000 |
2023/12/27 | 424 | 430 | 419 | 428 | 201,300 |
2023/12/26 | 426 | 430 | 423 | 423 | 97,200 |
2023/12/25 | 441 | 441 | 422 | 424 | 185,200 |
2023/12/22 | 440 | 444 | 438 | 440 | 107,300 |
2023/12/21 | 445 | 445 | 438 | 440 | 104,600 |
2023/12/20 | 450 | 453 | 446 | 446 | 48,400 |
2023/12/19 | 452 | 454 | 447 | 450 | 55,200 |
2023/12/18 | 449 | 451 | 446 | 451 | 55,900 |
2023/12/15 | 445 | 452 | 445 | 452 | 58,600 |
2023/12/14 | 451 | 452 | 443 | 445 | 60,600 |
2023/12/13 | 442 | 453 | 442 | 451 | 70,900 |
2023/12/12 | 454 | 455 | 444 | 445 | 60,200 |
2023/12/11 | 455 | 459 | 453 | 455 | 61,000 |
2023/12/08 | 450 | 456 | 449 | 453 | 81,600 |
2023/12/07 | 459 | 460 | 452 | 454 | 86,800 |
2023/12/06 | 466 | 469 | 459 | 459 | 137,200 |
2023/12/05 | 472 | 478 | 465 | 466 | 139,100 |
2023/12/04 | 468 | 471 | 467 | 470 | 45,000 |
2023/12/01 | 471 | 472 | 466 | 469 | 47,800 |
2023/11/30 | 466 | 475 | 466 | 471 | 90,000 |
2023/11/29 | 472 | 473 | 467 | 468 | 46,200 |
2023/11/28 | 473 | 475 | 468 | 472 | 73,500 |
2023/11/27 | 468 | 477 | 468 | 471 | 58,600 |
2023/11/24 | 470 | 472 | 465 | 468 | 65,000 |
2023/11/22 | 474 | 482 | 468 | 468 | 161,000 |
2023/11/21 | 459 | 471 | 459 | 469 | 113,800 |
2023/11/20 | 450 | 461 | 450 | 457 | 103,800 |
2023/11/17 | 442 | 448 | 441 | 447 | 60,800 |
2023/11/16 | 439 | 448 | 439 | 442 | 82,800 |
2023/11/15 | 432 | 439 | 432 | 439 | 85,300 |
2023/11/14 | 429 | 432 | 429 | 432 | 53,500 |
2023/11/13 | 429 | 433 | 427 | 429 | 74,500 |
2023/11/10 | 434 | 434 | 428 | 431 | 59,200 |
2023/11/09 | 431 | 435 | 429 | 435 | 56,000 |
2023/11/08 | 434 | 434 | 426 | 431 | 76,700 |
2023/11/07 | 431 | 435 | 428 | 432 | 104,900 |
2023/11/06 | 435 | 438 | 432 | 432 | 93,300 |
2023/11/02 | 431 | 433 | 428 | 433 | 84,500 |
2023/11/01 | 435 | 437 | 430 | 431 | 76,000 |
2023/10/31 | 430 | 433 | 421 | 431 | 145,000 |
2023/10/30 | 444 | 445 | 427 | 428 | 305,000 |
2023/10/27 | 444 | 450 | 444 | 446 | 57,000 |
2023/10/26 | 443 | 448 | 443 | 446 | 70,900 |
2023/10/25 | 442 | 449 | 441 | 447 | 74,900 |
2023/10/24 | 428 | 445 | 426 | 442 | 152,500 |
2023/10/23 | 436 | 439 | 426 | 428 | 147,900 |
2023/10/20 | 440 | 446 | 435 | 439 | 83,200 |
2023/10/19 | 438 | 441 | 429 | 440 | 243,400 |
2023/10/18 | 454 | 457 | 439 | 445 | 268,500 |
2023/10/17 | 459 | 465 | 458 | 465 | 74,300 |
2023/10/16 | 453 | 459 | 450 | 456 | 90,700 |
2023/10/13 | 464 | 466 | 454 | 455 | 131,900 |
2023/10/12 | 474 | 474 | 461 | 468 | 160,400 |
2023/10/11 | 490 | 497 | 475 | 477 | 170,000 |
2023/10/10 | 484 | 489 | 478 | 483 | 154,500 |
2023/10/06 | 475 | 485 | 473 | 484 | 99,600 |
2023/10/05 | 467 | 475 | 465 | 475 | 120,300 |
2023/10/04 | 456 | 471 | 450 | 463 | 258,600 |
2023/10/03 | 490 | 492 | 463 | 463 | 479,700 |
2023/10/02 | 513 | 516 | 507 | 508 | 69,900 |
2023/09/29 | 511 | 515 | 507 | 511 | 51,900 |
2023/09/28 | 510 | 512 | 506 | 511 | 59,800 |
2023/09/27 | 508 | 511 | 504 | 511 | 76,500 |
2023/09/26 | 515 | 515 | 512 | 512 | 62,400 |
2023/09/25 | 510 | 515 | 508 | 513 | 78,400 |
2023/09/22 | 500 | 511 | 497 | 509 | 161,300 |
2023/09/21 | 504 | 506 | 500 | 502 | 104,000 |
2023/09/20 | 511 | 512 | 503 | 505 | 145,200 |
2023/09/19 | 518 | 518 | 511 | 513 | 145,400 |
2023/09/15 | 527 | 528 | 518 | 519 | 135,800 |
2023/09/14 | 532 | 533 | 527 | 527 | 59,100 |
2023/09/13 | 525 | 534 | 524 | 532 | 134,800 |
2023/09/12 | 518 | 524 | 514 | 523 | 127,700 |
2023/09/11 | 536 | 537 | 517 | 517 | 272,400 |
2023/09/08 | 542 | 543 | 536 | 538 | 196,600 |
2023/09/07 | 545 | 546 | 543 | 544 | 76,200 |
2023/09/06 | 547 | 548 | 544 | 546 | 61,700 |
2023/09/05 | 549 | 549 | 541 | 547 | 138,300 |
2023/09/04 | 544 | 551 | 543 | 549 | 212,000 |
2023/09/01 | 541 | 544 | 540 | 544 | 129,300 |
2023/08/31 | 543 | 546 | 541 | 543 | 187,400 |
2023/08/30 | 545 | 549 | 543 | 543 | 730,600 |
2023/08/29 | 553 | 556 | 551 | 555 | 923,500 |
2023/08/28 | 558 | 558 | 550 | 554 | 464,500 |
2023/08/25 | 562 | 562 | 554 | 555 | 352,900 |
2023/08/24 | 565 | 565 | 560 | 562 | 203,600 |
2023/08/23 | 568 | 569 | 563 | 565 | 147,600 |
2023/08/22 | 571 | 571 | 565 | 569 | 132,000 |
2023/08/21 | 568 | 572 | 567 | 571 | 140,900 |
2023/08/18 | 571 | 571 | 566 | 569 | 119,700 |
2023/08/17 | 577 | 577 | 571 | 572 | 111,500 |
2023/08/16 | 578 | 579 | 574 | 578 | 96,600 |
2023/08/15 | 579 | 580 | 575 | 579 | 81,900 |
2023/08/14 | 582 | 585 | 577 | 579 | 94,800 |
2023/08/10 | 573 | 579 | 573 | 579 | 74,100 |
2023/08/09 | 582 | 582 | 570 | 572 | 291,800 |
2023/08/08 | 589 | 589 | 581 | 583 | 217,800 |
2023/08/07 | 579 | 588 | 578 | 588 | 74,800 |
2023/08/04 | 580 | 582 | 578 | 582 | 56,300 |
2023/08/03 | 586 | 587 | 578 | 582 | 101,300 |
2023/08/02 | 590 | 591 | 587 | 587 | 50,100 |
2023/08/01 | 592 | 594 | 591 | 591 | 34,100 |
2023/07/31 | 599 | 599 | 592 | 593 | 63,700 |
2023/07/28 | 594 | 594 | 586 | 594 | 181,400 |
2023/07/27 | 590 | 595 | 587 | 595 | 42,100 |
2023/07/26 | 593 | 593 | 586 | 590 | 42,500 |
2023/07/25 | 590 | 595 | 588 | 592 | 54,200 |
2023/07/24 | 593 | 593 | 585 | 586 | 38,600 |
2023/07/21 | 588 | 592 | 585 | 591 | 49,100 |
2023/07/20 | 592 | 592 | 587 | 589 | 38,100 |
2023/07/19 | 591 | 592 | 584 | 592 | 52,900 |
2023/07/18 | 589 | 593 | 586 | 591 | 73,700 |
2023/07/14 | 582 | 586 | 576 | 586 | 65,200 |
2023/07/13 | 578 | 581 | 570 | 579 | 114,900 |
2023/07/12 | 566 | 582 | 560 | 577 | 391,500 |
2023/07/11 | 625 | 632 | 613 | 616 | 350,600 |
2023/07/10 | 601 | 610 | 601 | 608 | 114,300 |
2023/07/07 | 592 | 600 | 589 | 597 | 51,500 |
2023/07/06 | 589 | 592 | 587 | 592 | 43,900 |
2023/07/05 | 594 | 595 | 590 | 590 | 32,000 |