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
2003/12/30 3,450 3,540 3,450 3,480 16,000
2003/12/29 3,260 3,420 3,210 3,420 28,500
2003/12/26 3,130 3,230 3,130 3,210 45,200
2003/12/25 2,830 3,090 2,830 3,080 44,300
2003/12/24 2,965 2,965 2,875 2,910 29,000
2003/12/22 3,000 3,000 2,910 2,935 15,600
2003/12/19 2,930 2,965 2,910 2,945 12,200
2003/12/18 2,940 2,975 2,925 2,970 15,800
2003/12/17 3,040 3,060 2,945 2,990 20,700
2003/12/16 3,030 3,090 3,030 3,040 23,000
2003/12/15 3,060 3,140 3,060 3,130 14,000
2003/12/12 3,100 3,140 3,020 3,110 29,800
2003/12/11 3,100 3,110 3,050 3,070 5,000
2003/12/10 3,180 3,180 3,090 3,100 10,400
2003/12/09 3,130 3,150 3,080 3,150 4,500
2003/12/08 3,100 3,130 3,070 3,130 7,800
2003/12/05 3,100 3,150 3,100 3,100 5,600
2003/12/04 3,130 3,150 3,100 3,130 9,700
2003/12/03 3,120 3,200 3,120 3,190 7,400
2003/12/02 3,200 3,270 3,200 3,220 11,800
2003/12/01 3,030 3,230 3,030 3,230 10,400
2003/11/28 3,160 3,230 3,120 3,230 17,500
2003/11/27 3,190 3,230 3,170 3,200 5,500
2003/11/26 3,190 3,300 3,190 3,250 5,200
2003/11/25 3,350 3,350 3,180 3,240 8,000
2003/11/21 3,200 3,240 3,130 3,230 13,000
2003/11/20 2,975 3,190 2,975 3,190 13,800
2003/11/19 2,900 2,975 2,900 2,975 10,800
2003/11/18 3,060 3,090 3,010 3,040 7,700
2003/11/17 3,180 3,180 3,100 3,120 11,400
2003/11/14 3,250 3,250 3,150 3,230 12,900
2003/11/13 3,130 3,210 3,120 3,210 10,400
2003/11/12 3,090 3,230 3,090 3,180 12,200
2003/11/11 3,200 3,250 3,070 3,230 15,100
2003/11/10 3,350 3,350 3,210 3,250 5,300
2003/11/07 3,270 3,300 3,150 3,300 18,100
2003/11/06 3,450 3,450 3,340 3,370 25,100
2003/11/05 3,110 3,350 3,110 3,310 20,500
2003/11/04 3,280 3,290 3,210 3,210 10,800
2003/10/31 3,180 3,200 3,120 3,130 9,100
2003/10/30 3,230 3,230 3,160 3,160 6,100
2003/10/29 3,150 3,210 3,100 3,160 19,200
2003/10/28 3,120 3,180 3,100 3,100 15,100
2003/10/27 3,300 3,300 3,120 3,180 12,500
2003/10/24 3,070 3,210 3,070 3,150 13,700
2003/10/23 3,010 3,120 3,010 3,100 42,500
2003/10/22 3,330 3,350 3,270 3,310 21,200
2003/10/21 3,500 3,500 3,160 3,430 35,800
2003/10/20 3,700 3,700 3,520 3,520 19,200
2003/10/17 3,500 3,700 3,500 3,600 46,900
2003/10/16 3,400 3,470 3,300 3,430 31,900
2003/10/15 3,180 3,420 3,140 3,370 73,200
2003/10/14 3,170 3,210 3,070 3,080 62,000
2003/10/10 2,865 3,160 2,805 3,070 84,300
2003/10/09 2,830 2,900 2,830 2,880 20,800
2003/10/08 2,820 2,985 2,820 2,900 26,400
2003/10/07 2,870 2,940 2,870 2,900 43,900
2003/10/06 2,970 3,060 2,830 2,990 189,600
2003/10/03 2,950 2,970 2,860 2,970 315,400
2003/10/02 2,490 2,570 2,400 2,570 139,700
2003/10/01 2,170 2,220 2,160 2,170 11,900
2003/09/30 2,195 2,200 2,155 2,180 7,200
2003/09/29 2,100 2,150 2,065 2,130 17,200
2003/09/26 2,045 2,130 2,030 2,100 14,600
2003/09/25 2,100 2,150 2,030 2,085 36,600
2003/09/24 2,235 2,250 2,210 2,210 15,200
2003/09/22 2,300 2,310 2,225 2,225 27,000
2003/09/19 2,250 2,285 2,220 2,270 34,800
2003/09/18 2,210 2,230 2,210 2,215 6,400
2003/09/17 2,225 2,250 2,200 2,200 6,700
2003/09/16 2,280 2,290 2,200 2,200 12,700
2003/09/12 2,235 2,265 2,170 2,220 25,800
2003/09/11 2,255 2,270 2,210 2,225 10,900
2003/09/10 2,225 2,300 2,225 2,275 26,100
2003/09/09 2,275 2,275 2,210 2,225 21,300
2003/09/08 2,315 2,315 2,255 2,275 14,400
2003/09/05 2,260 2,350 2,255 2,315 22,600
2003/09/04 2,355 2,355 2,240 2,265 22,700
2003/09/03 2,385 2,385 2,315 2,335 16,500
2003/09/02 2,415 2,425 2,390 2,390 12,200
2003/09/01 2,405 2,425 2,400 2,420 14,000
2003/08/29 2,320 2,435 2,315 2,400 26,000
2003/08/28 2,400 2,400 2,360 2,360 18,900
2003/08/27 2,450 2,450 2,370 2,385 66,100
2003/08/26 2,300 2,475 2,280 2,455 97,200
2003/08/25 2,200 2,300 2,160 2,275 55,200
2003/08/22 2,240 2,260 2,200 2,230 74,400
2003/08/21 2,020 2,210 2,015 2,130 65,600
2003/08/20 2,010 2,045 1,996 2,020 66,700
2003/08/19 2,145 2,145 2,050 2,075 56,000
2003/08/18 2,205 2,225 2,120 2,120 35,500
2003/08/15 2,120 2,175 2,120 2,140 34,300
2003/08/14 2,190 2,220 2,170 2,210 15,000
2003/08/13 2,240 2,240 2,190 2,190 27,500
2003/08/12 2,260 2,290 2,250 2,250 10,900
2003/08/11 2,250 2,300 2,240 2,260 11,900
2003/08/08 2,370 2,375 2,285 2,285 23,000
2003/08/07 2,385 2,385 2,340 2,365 8,800
2003/08/06 2,340 2,390 2,340 2,380 27,000
2003/08/05 2,340 2,350 2,300 2,340 25,600
2003/08/04 2,300 2,360 2,300 2,340 13,400
2003/08/01 2,350 2,360 2,260 2,340 36,900
2003/07/31 2,330 2,340 2,300 2,300 13,400
2003/07/30 2,300 2,340 2,300 2,300 24,700
2003/07/29 2,295 2,350 2,280 2,295 20,300
2003/07/28 2,330 2,340 2,255 2,300 44,400
2003/07/25 2,385 2,385 2,300 2,330 56,100
2003/07/24 2,500 2,570 2,425 2,425 45,200
2003/07/23 2,425 2,445 2,400 2,420 39,500
2003/07/22 2,480 2,480 2,415 2,420 24,500
2003/07/18 2,355 2,450 2,350 2,440 31,000
2003/07/17 2,425 2,460 2,390 2,390 35,100
2003/07/16 2,355 2,460 2,350 2,430 34,700
2003/07/15 2,450 2,500 2,385 2,435 56,200
2003/07/14 2,395 2,490 2,330 2,445 50,000
2003/07/11 2,245 2,335 2,220 2,275 41,700
2003/07/10 2,135 2,250 2,130 2,250 29,700
2003/07/09 2,170 2,200 2,125 2,165 22,900
2003/07/08 2,200 2,230 2,150 2,210 29,400
2003/07/07 2,220 2,250 2,150 2,230 29,100
2003/07/04 2,060 2,220 2,010 2,200 39,200
2003/07/03 2,300 2,300 2,180 2,180 31,600
2003/07/02 2,250 2,320 2,250 2,270 55,500
2003/07/01 2,085 2,200 2,085 2,190 52,600
2003/06/30 2,050 2,140 2,050 2,120 34,100
2003/06/27 2,065 2,105 2,000 2,050 57,700
2003/06/26 1,999 2,150 1,995 2,105 66,700
2003/06/25 1,950 1,999 1,950 1,995 47,600
2003/06/24 1,900 1,971 1,890 1,946 85,900
2003/06/23 1,850 1,898 1,821 1,880 71,100
2003/06/20 1,770 1,840 1,765 1,821 41,200
2003/06/19 1,720 1,740 1,710 1,740 35,100
2003/06/18 1,695 1,710 1,671 1,700 30,800
2003/06/17 1,650 1,693 1,650 1,669 23,500
2003/06/16 1,640 1,671 1,626 1,636 12,800
2003/06/13 1,692 1,692 1,640 1,643 32,400
2003/06/12 1,633 1,670 1,633 1,640 12,000
2003/06/11 1,616 1,699 1,616 1,670 26,700
2003/06/10 1,635 1,645 1,605 1,610 36,200
2003/06/09 1,699 1,709 1,635 1,635 30,500
2003/06/06 1,715 1,720 1,706 1,720 12,700
2003/06/05 1,720 1,728 1,710 1,721 6,600
2003/06/04 1,720 1,739 1,700 1,710 13,800
2003/06/03 1,710 1,729 1,686 1,703 43,400
2003/06/02 1,715 1,715 1,690 1,700 20,500
2003/05/30 1,700 1,726 1,660 1,660 10,200
2003/05/29 1,710 1,720 1,680 1,720 18,300
2003/05/28 1,711 1,711 1,671 1,680 11,700
2003/05/27 1,730 1,730 1,640 1,651 28,900
2003/05/26 1,695 1,750 1,695 1,735 45,600
2003/05/23 1,650 1,678 1,642 1,678 17,100
2003/05/22 1,650 1,650 1,610 1,610 15,400
2003/05/21 1,609 1,650 1,602 1,620 16,400
2003/05/20 1,611 1,690 1,580 1,610 31,800
2003/05/19 1,700 1,720 1,612 1,619 40,000
2003/05/16 1,659 1,750 1,659 1,729 13,800
2003/05/15 1,680 1,681 1,620 1,654 61,600
2003/05/14 1,771 1,771 1,703 1,703 34,300
2003/05/13 1,820 1,850 1,801 1,801 18,200
2003/05/12 1,831 1,850 1,820 1,840 12,400
2003/05/09 1,800 1,830 1,800 1,828 13,200
2003/05/08 1,800 1,845 1,800 1,825 19,200
2003/05/07 1,830 1,840 1,780 1,796 16,000
2003/05/06 1,721 1,845 1,721 1,816 28,600
2003/05/02 1,750 1,790 1,750 1,751 31,100
2003/05/01 1,800 1,879 1,800 1,800 42,800
2003/04/30 1,840 1,889 1,820 1,859 105,200
2003/04/28 1,740 1,790 1,740 1,785 61,600
2003/04/25 1,615 1,699 1,610 1,680 39,500
2003/04/24 1,620 1,630 1,590 1,601 28,600
2003/04/23 1,552 1,600 1,552 1,583 21,800
2003/04/22 1,590 1,610 1,573 1,573 35,900
2003/04/21 1,600 1,610 1,590 1,600 23,800
2003/04/18 1,542 1,550 1,535 1,550 28,900
2003/04/17 1,504 1,539 1,504 1,533 22,800
2003/04/16 1,500 1,515 1,486 1,505 24,700
2003/04/15 1,465 1,520 1,465 1,486 23,600
2003/04/14 1,448 1,505 1,448 1,460 34,300
2003/04/11 1,375 1,445 1,375 1,445 37,200
2003/04/10 1,420 1,420 1,376 1,395 12,500
2003/04/09 1,420 1,450 1,410 1,440 19,500
2003/04/08 1,480 1,481 1,420 1,430 17,100
2003/04/07 1,450 1,497 1,450 1,480 30,700
2003/04/04 1,400 1,450 1,398 1,449 64,400
2003/04/03 1,350 1,390 1,321 1,389 45,000
2003/04/02 1,287 1,340 1,287 1,340 12,300
2003/04/01 1,318 1,320 1,305 1,307 13,300
2003/03/31 1,318 1,339 1,310 1,325 12,300
2003/03/28 1,345 1,345 1,301 1,318 22,000
2003/03/27 1,291 1,320 1,285 1,317 26,300
2003/03/26 1,298 1,298 1,262 1,296 32,600
2003/03/25 1,227 1,277 1,227 1,238 16,000
2003/03/24 1,298 1,298 1,280 1,287 19,500
2003/03/20 1,220 1,248 1,220 1,244 14,700
2003/03/19 1,215 1,215 1,180 1,200 7,900
2003/03/18 1,201 1,222 1,190 1,203 21,200
2003/03/17 1,164 1,189 1,160 1,189 9,200
2003/03/14 1,155 1,187 1,155 1,157 47,300
2003/03/13 1,150 1,189 1,150 1,179 15,600
2003/03/12 1,154 1,189 1,120 1,120 29,600
2003/03/11 1,157 1,190 1,130 1,169 24,600
2003/03/10 1,200 1,221 1,185 1,188 28,900
2003/03/07 1,313 1,320 1,280 1,280 13,600
2003/03/06 1,350 1,356 1,324 1,333 21,200
2003/03/05 1,300 1,350 1,286 1,344 42,800
2003/03/04 1,280 1,300 1,275 1,295 18,800
2003/03/03 1,280 1,280 1,273 1,280 17,700
2003/02/28 1,210 1,280 1,210 1,266 16,600
2003/02/27 1,249 1,249 1,211 1,229 23,700
2003/02/26 1,282 1,282 1,252 1,252 13,900
2003/02/25 1,321 1,321 1,260 1,280 85,700
2003/02/24 1,134 1,179 1,134 1,161 8,100
2003/02/21 1,126 1,139 1,126 1,127 14,000
2003/02/20 1,130 1,131 1,119 1,125 15,900
2003/02/19 1,165 1,170 1,130 1,130 14,100
2003/02/18 1,185 1,185 1,155 1,180 15,100
2003/02/17 1,158 1,180 1,158 1,165 9,900
2003/02/14 1,150 1,171 1,146 1,153 14,400
2003/02/13 1,192 1,192 1,150 1,155 22,800
2003/02/12 1,140 1,180 1,140 1,172 36,100
2003/02/10 1,128 1,147 1,128 1,134 8,300
2003/02/07 1,115 1,128 1,115 1,126 7,800
2003/02/06 1,120 1,120 1,106 1,113 15,000
2003/02/05 1,107 1,150 1,107 1,114 17,200
2003/02/04 1,110 1,125 1,103 1,106 24,200
2003/02/03 1,100 1,120 1,088 1,106 20,900
2003/01/31 1,102 1,117 1,082 1,096 15,000
2003/01/30 1,115 1,123 1,108 1,109 7,600
2003/01/29 1,116 1,120 1,104 1,105 12,000
2003/01/28 1,140 1,140 1,114 1,114 6,500
2003/01/27 1,153 1,160 1,130 1,145 31,100
2003/01/24 1,170 1,170 1,130 1,146 26,500
2003/01/23 1,196 1,196 1,175 1,185 12,600
2003/01/22 1,169 1,198 1,163 1,186 15,800
2003/01/21 1,102 1,150 1,102 1,149 15,600
2003/01/20 1,103 1,135 1,081 1,100 24,100
2003/01/17 1,140 1,140 1,103 1,103 18,800
2003/01/16 1,155 1,187 1,140 1,140 13,400
2003/01/15 1,146 1,199 1,146 1,195 11,100
2003/01/14 1,170 1,175 1,130 1,159 14,200
2003/01/10 1,165 1,183 1,165 1,175 6,200
2003/01/09 1,195 1,205 1,195 1,205 12,800
2003/01/08 1,210 1,210 1,195 1,205 9,600
2003/01/07 1,240 1,240 1,210 1,210 9,600
2003/01/06 1,248 1,248 1,200 1,200 4,400

このページの先頭へ