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(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
2002/12/30 1,210 1,220 1,200 1,220 9,900
2002/12/27 1,190 1,220 1,189 1,220 17,600
2002/12/26 1,178 1,198 1,169 1,195 19,800
2002/12/25 1,081 1,145 1,081 1,128 24,900
2002/12/24 1,119 1,119 1,065 1,080 9,200
2002/12/20 1,060 1,130 1,060 1,099 18,000
2002/12/19 1,089 1,089 1,030 1,056 21,200
2002/12/18 1,100 1,150 1,100 1,102 10,500
2002/12/17 1,129 1,140 1,113 1,130 9,400
2002/12/16 1,150 1,150 1,112 1,119 8,300
2002/12/13 1,200 1,200 1,171 1,174 41,100
2002/12/12 1,161 1,190 1,145 1,160 8,700
2002/12/11 1,200 1,200 1,134 1,153 21,700
2002/12/10 1,197 1,200 1,191 1,200 14,400
2002/12/09 1,200 1,200 1,100 1,198 20,100
2002/12/06 1,230 1,243 1,180 1,200 26,100
2002/12/05 1,278 1,290 1,260 1,270 12,900
2002/12/04 1,297 1,298 1,270 1,298 11,500
2002/12/03 1,324 1,324 1,292 1,311 20,900
2002/12/02 1,325 1,347 1,304 1,307 34,100
2002/11/29 1,301 1,380 1,300 1,380 28,400
2002/11/28 1,311 1,330 1,301 1,329 23,500
2002/11/27 1,372 1,373 1,316 1,330 21,900
2002/11/26 1,430 1,430 1,367 1,373 12,000
2002/11/25 1,395 1,430 1,385 1,410 37,700
2002/11/22 1,340 1,398 1,330 1,395 28,700
2002/11/21 1,320 1,370 1,301 1,350 32,000
2002/11/20 1,350 1,369 1,300 1,347 23,000
2002/11/19 1,396 1,400 1,315 1,352 33,100
2002/11/18 1,320 1,389 1,298 1,378 48,800
2002/11/15 1,180 1,280 1,180 1,280 42,000
2002/11/14 1,243 1,243 1,180 1,196 33,200
2002/11/13 1,224 1,250 1,210 1,225 43,400
2002/11/12 1,136 1,164 1,102 1,144 79,800
2002/11/11 1,210 1,280 1,175 1,176 88,700
2002/11/08 1,303 1,350 1,303 1,330 17,400
2002/11/07 1,380 1,380 1,305 1,359 41,200
2002/11/06 1,459 1,459 1,380 1,381 37,000
2002/11/05 1,425 1,465 1,425 1,460 14,100
2002/11/01 1,450 1,464 1,360 1,429 24,100
2002/10/31 1,501 1,507 1,460 1,486 17,100
2002/10/30 1,550 1,569 1,500 1,505 32,900
2002/10/29 1,550 1,580 1,500 1,579 31,500
2002/10/28 1,600 1,602 1,530 1,579 47,400
2002/10/25 1,500 1,600 1,500 1,570 80,700
2002/10/24 1,350 1,475 1,336 1,420 59,500
2002/10/23 1,350 1,390 1,320 1,359 48,300
2002/10/22 1,503 1,503 1,400 1,410 56,000
2002/10/21 1,510 1,540 1,500 1,513 31,200
2002/10/18 1,500 1,555 1,500 1,540 51,000
2002/10/17 1,499 1,520 1,481 1,500 68,300
2002/10/16 1,421 1,519 1,421 1,519 90,000
2002/10/15 1,580 1,580 1,380 1,509 130,600
2002/10/11 1,705 1,705 1,616 1,640 40,200
2002/10/10 1,764 1,840 1,510 1,615 145,100
2002/10/09 1,616 1,713 1,600 1,704 118,000
2002/10/08 1,440 1,640 1,440 1,585 114,300
2002/10/07 1,480 1,480 1,430 1,441 42,600
2002/10/04 1,363 1,500 1,350 1,480 112,300
2002/10/03 1,310 1,380 1,306 1,360 115,400
2002/10/02 1,260 1,280 1,207 1,239 20,300
2002/10/01 1,290 1,290 1,250 1,268 21,800
2002/09/30 1,239 1,345 1,230 1,291 86,400
2002/09/27 1,160 1,225 1,160 1,225 66,800
2002/09/26 1,085 1,152 1,077 1,140 60,700
2002/09/25 1,060 1,074 1,050 1,066 9,400
2002/09/24 1,097 1,097 1,021 1,065 10,700
2002/09/20 1,036 1,070 1,036 1,057 7,200
2002/09/19 1,065 1,096 1,033 1,070 5,200
2002/09/18 1,060 1,067 1,021 1,065 7,600
2002/09/17 1,099 1,099 1,077 1,086 12,000
2002/09/13 1,100 1,100 1,060 1,079 24,500
2002/09/12 1,021 1,110 1,021 1,110 12,000
2002/09/11 1,060 1,072 1,050 1,051 8,700
2002/09/10 1,066 1,085 1,060 1,061 21,200
2002/09/09 1,100 1,122 1,078 1,106 17,700
2002/09/06 1,042 1,110 1,026 1,110 44,600
2002/09/05 1,029 1,065 1,026 1,062 19,700
2002/09/04 960 1,000 960 998 16,700
2002/09/03 990 1,010 963 1,010 13,600
2002/09/02 1,100 1,110 1,030 1,050 17,100
2002/08/30 1,108 1,114 1,061 1,114 26,300
2002/08/29 1,100 1,141 1,035 1,069 59,300
2002/08/28 999 1,075 990 1,075 53,100
2002/08/27 970 989 957 975 42,100
2002/08/26 853 950 853 950 18,200
2002/08/23 879 881 855 859 10,300
2002/08/22 900 900 835 880 27,100
2002/08/21 940 950 920 920 18,100
2002/08/20 960 970 940 960 15,000
2002/08/19 1,008 1,008 940 990 24,800
2002/08/16 1,077 1,077 1,003 1,008 44,000
2002/08/15 1,067 1,087 1,050 1,077 56,400
2002/08/15 1 -> 1.50 分割
2002/08/14 1,500 1,511 1,455 1,490 44,000
2002/08/13 1,460 1,500 1,455 1,500 25,100
2002/08/12 1,500 1,595 1,500 1,500 91,000
2002/08/09 1,280 1,453 1,258 1,453 85,500
2002/08/08 1,256 1,265 1,240 1,253 15,100
2002/08/07 1,231 1,240 1,230 1,236 6,200
2002/08/06 1,225 1,245 1,220 1,224 8,500
2002/08/05 1,262 1,268 1,245 1,245 12,100
2002/08/02 1,275 1,280 1,250 1,261 14,000
2002/08/01 1,250 1,275 1,250 1,275 9,600
2002/07/31 1,255 1,285 1,251 1,251 20,100
2002/07/30 1,240 1,269 1,222 1,250 13,000
2002/07/29 1,220 1,260 1,220 1,220 14,800
2002/07/26 1,291 1,291 1,190 1,240 56,600
2002/07/25 1,280 1,280 1,210 1,280 128,000
2002/07/23 950 980 950 980 2,800
2002/07/22 935 950 935 935 8,500
2002/07/19 950 951 939 941 3,900
2002/07/18 920 964 917 963 20,400
2002/07/17 950 960 935 940 6,400
2002/07/16 970 970 921 960 8,000
2002/07/15 1,000 1,000 958 958 11,900
2002/07/12 963 969 962 962 2,800
2002/07/11 968 973 965 965 7,600
2002/07/10 973 986 973 984 1,900
2002/07/09 966 980 965 973 6,700
2002/07/08 971 980 965 966 14,600
2002/07/05 999 999 972 980 6,400
2002/07/04 1,000 1,001 997 999 6,700
2002/07/03 980 1,020 960 1,020 16,800
2002/07/02 990 994 980 985 6,000
2002/07/01 990 997 986 992 3,800
2002/06/28 986 1,000 985 995 6,200
2002/06/27 1,020 1,020 985 985 13,000
2002/06/26 1,010 1,025 1,000 1,000 18,100
2002/06/25 1,000 1,020 1,000 1,003 8,300
2002/06/24 1,000 1,005 990 1,004 6,100
2002/06/21 960 1,020 960 992 17,600
2002/06/20 960 965 952 962 7,600
2002/06/19 1,019 1,040 979 980 7,800
2002/06/18 1,011 1,020 990 990 7,100
2002/06/17 1,050 1,050 1,000 1,006 11,500
2002/06/14 1,189 1,189 1,040 1,050 35,000
2002/06/13 1,050 1,051 1,015 1,029 14,600
2002/06/12 1,090 1,090 1,050 1,090 5,200
2002/06/11 1,050 1,099 1,050 1,099 8,400
2002/06/10 1,160 1,160 1,050 1,100 13,800
2002/06/07 1,190 1,200 1,150 1,170 20,500
2002/06/06 1,249 1,250 1,200 1,202 47,700
2002/06/05 1,080 1,230 1,078 1,161 68,000
2002/06/04 980 1,040 979 1,038 37,100
2002/06/03 957 980 952 980 6,700
2002/05/31 950 956 940 940 13,700
2002/05/30 939 950 935 949 9,000
2002/05/29 938 940 928 931 7,300
2002/05/28 940 940 920 930 5,200
2002/05/27 929 940 920 930 9,200
2002/05/24 935 940 922 939 9,500
2002/05/23 920 930 900 930 13,800
2002/05/22 930 930 900 900 17,300
2002/05/21 900 930 880 930 21,000
2002/05/20 870 920 860 905 30,900
2002/05/17 826 868 826 858 15,900
2002/05/16 830 830 816 827 12,700
2002/05/15 789 821 789 816 25,300
2002/05/14 788 788 775 786 3,600
2002/05/13 781 788 771 788 3,700
2002/05/10 787 787 777 777 5,800
2002/05/09 788 788 780 780 3,500
2002/05/08 786 787 779 780 3,400
2002/05/07 777 786 777 785 5,100
2002/05/02 775 788 772 777 3,600
2002/05/01 787 789 770 775 7,000
2002/04/30 790 790 784 790 5,000
2002/04/26 781 790 771 790 5,500
2002/04/25 771 790 771 780 6,800
2002/04/24 789 791 780 780 22,000
2002/04/23 790 790 784 786 8,600
2002/04/22 772 790 770 790 14,700
2002/04/19 773 773 767 771 3,400
2002/04/18 785 785 754 773 5,500
2002/04/17 770 779 767 776 4,100
2002/04/16 752 761 750 760 3,200
2002/04/15 785 790 752 752 6,000
2002/04/12 780 780 756 777 3,900
2002/04/11 767 770 755 770 3,700
2002/04/10 751 755 745 755 5,700
2002/04/09 740 750 737 750 6,700
2002/04/08 749 749 716 735 31,400
2002/04/05 791 792 750 750 12,100
2002/04/04 794 794 780 792 6,300
2002/04/03 778 794 778 794 6,200
2002/04/02 795 795 778 779 4,800
2002/04/01 788 788 778 778 3,800
2002/03/29 787 788 778 778 2,300
2002/03/28 778 790 778 790 3,100
2002/03/27 760 779 755 778 2,800
2002/03/26 741 746 741 742 1,400
2002/03/25 740 751 740 741 7,800
2002/03/22 775 775 740 740 11,900
2002/03/20 770 774 765 774 2,900
2002/03/19 770 774 770 771 1,700
2002/03/18 780 780 770 770 3,900
2002/03/15 795 795 760 779 11,100
2002/03/14 790 790 765 765 4,200
2002/03/13 770 790 770 770 7,700
2002/03/12 800 800 770 770 7,700
2002/03/11 800 810 778 788 30,100
2002/03/08 780 786 775 778 29,400
2002/03/07 780 780 755 767 10,700
2002/03/06 785 785 773 780 4,700
2002/03/05 780 790 770 785 12,600
2002/03/04 748 780 748 780 9,800
2002/03/01 730 750 720 748 7,200
2002/02/28 729 729 710 725 10,800
2002/02/27 720 730 716 729 10,400
2002/02/26 718 720 701 718 5,800
2002/02/25 700 735 700 713 7,400
2002/02/22 700 700 690 700 2,900
2002/02/21 698 698 681 698 5,300
2002/02/20 699 699 689 699 8,300
2002/02/19 729 729 708 709 6,400
2002/02/18 750 751 720 730 6,800
2002/02/15 778 778 751 751 16,600
2002/02/14 755 775 755 774 8,100
2002/02/13 720 745 720 745 15,300
2002/02/12 699 720 690 720 9,500
2002/02/08 683 685 673 677 28,000
2002/02/07 705 719 701 703 12,700
2002/02/06 735 735 711 719 7,900
2002/02/05 722 750 720 748 5,700
2002/02/04 733 754 730 735 5,800
2002/02/01 760 763 731 735 7,700
2002/01/31 729 750 720 750 28,700
2002/01/30 800 800 761 769 16,200
2002/01/29 839 839 794 801 15,100
2002/01/28 858 864 840 844 11,000
2002/01/25 858 868 858 865 7,700
2002/01/24 860 870 860 868 4,800
2002/01/23 870 872 860 860 11,300
2002/01/22 889 889 874 876 31,400
2002/01/21 891 899 870 879 4,700
2002/01/18 900 900 860 885 5,300
2002/01/17 904 904 880 900 4,200
2002/01/16 940 940 906 914 4,700
2002/01/15 918 918 900 916 4,900
2002/01/11 934 934 907 918 12,200
2002/01/10 950 950 921 934 2,500
2002/01/09 930 945 930 936 3,700
2002/01/08 950 950 920 920 5,600
2002/01/07 956 956 920 950 4,700
2002/01/04 950 955 940 955 1,200

このページの先頭へ