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
2005/12/30 5,650 5,800 5,620 5,650 61,000
2005/12/29 5,550 5,960 5,530 5,750 112,100
2005/12/28 5,490 5,540 5,380 5,510 25,800
2005/12/27 5,530 5,540 5,480 5,480 26,700
2005/12/26 5,550 5,600 5,450 5,520 50,800
2005/12/22 5,450 5,630 5,450 5,550 61,300
2005/12/21 5,540 5,570 5,490 5,510 37,300
2005/12/20 5,370 5,480 5,320 5,480 54,600
2005/12/19 5,420 5,420 5,280 5,310 26,900
2005/12/16 5,290 5,380 5,250 5,340 37,500
2005/12/15 5,280 5,330 5,200 5,220 69,100
2005/12/14 5,520 5,520 5,310 5,330 80,800
2005/12/13 5,510 5,540 5,430 5,520 43,400
2005/12/12 5,550 5,590 5,510 5,550 44,000
2005/12/09 5,110 5,370 5,110 5,320 120,800
2005/12/08 5,580 5,590 5,250 5,310 74,700
2005/12/07 5,640 5,650 5,570 5,600 39,900
2005/12/06 5,620 5,650 5,560 5,560 54,300
2005/12/05 5,640 5,670 5,500 5,580 94,900
2005/12/02 5,560 5,580 5,450 5,470 89,400
2005/12/01 5,890 5,890 5,420 5,510 132,100
2005/11/30 5,110 6,300 5,110 5,940 106,700
2005/11/29 5,000 5,400 4,970 5,300 82,000
2005/11/28 4,950 5,050 4,950 4,970 54,700
2005/11/25 4,950 5,030 4,900 4,990 36,600
2005/11/24 5,030 5,030 4,940 4,950 27,700
2005/11/22 4,920 5,010 4,920 5,010 56,500
2005/11/21 5,040 5,050 4,860 4,890 57,300
2005/11/18 5,000 5,040 4,920 5,040 45,100
2005/11/17 4,800 4,940 4,800 4,910 39,400
2005/11/16 4,670 4,820 4,610 4,790 30,100
2005/11/15 4,680 4,780 4,670 4,690 30,700
2005/11/14 4,970 4,970 4,740 4,750 25,700
2005/11/11 4,840 4,980 4,830 4,920 36,900
2005/11/10 4,840 4,870 4,640 4,800 57,000
2005/11/09 4,960 4,970 4,830 4,940 32,200
2005/11/08 4,870 5,050 4,770 4,990 42,600
2005/11/07 5,000 5,030 4,800 4,900 35,400
2005/11/04 5,200 5,200 5,000 5,000 55,000
2005/11/02 5,200 5,240 5,130 5,150 73,900
2005/11/01 5,000 5,180 5,000 5,180 26,600
2005/10/31 4,760 4,930 4,760 4,930 82,100
2005/10/28 4,610 4,690 4,590 4,690 88,400
2005/10/27 4,670 4,890 4,590 4,640 68,900
2005/10/26 4,550 4,690 4,550 4,610 25,500
2005/10/25 4,480 4,600 4,450 4,550 77,400
2005/10/24 4,340 4,560 4,310 4,560 58,600
2005/10/21 4,210 4,380 4,210 4,350 35,100
2005/10/20 4,300 4,320 4,260 4,300 25,600
2005/10/19 4,250 4,370 4,220 4,250 49,500
2005/10/18 4,310 4,340 4,230 4,250 39,600
2005/10/17 4,260 4,420 4,230 4,390 55,600
2005/10/14 4,180 4,240 4,150 4,150 19,100
2005/10/13 4,190 4,290 4,120 4,270 67,100
2005/10/12 4,160 4,290 4,160 4,240 62,900
2005/10/11 4,170 4,220 4,140 4,190 44,400
2005/10/07 4,060 4,230 4,010 4,120 64,300
2005/10/06 4,100 4,190 4,050 4,050 36,400
2005/10/05 4,200 4,200 4,110 4,190 63,600
2005/10/04 4,230 4,290 4,140 4,270 58,900
2005/10/03 4,110 4,250 3,960 4,250 86,900
2005/09/30 4,080 4,190 4,030 4,160 101,000
2005/09/29 3,870 3,970 3,830 3,970 49,000
2005/09/28 3,820 3,840 3,790 3,830 13,800
2005/09/27 3,870 3,880 3,810 3,810 25,000
2005/09/26 3,880 3,880 3,810 3,880 40,400
2005/09/22 3,820 3,850 3,720 3,740 37,200
2005/09/21 3,890 3,900 3,810 3,830 40,000
2005/09/20 3,900 3,910 3,870 3,880 29,400
2005/09/16 3,790 3,820 3,750 3,810 41,600
2005/09/15 3,670 3,750 3,660 3,740 31,100
2005/09/14 3,720 3,720 3,660 3,660 25,400
2005/09/13 3,650 3,700 3,650 3,700 24,300
2005/09/12 3,670 3,680 3,600 3,660 20,300
2005/09/09 3,640 3,640 3,570 3,620 78,600
2005/09/08 3,650 3,650 3,600 3,600 18,000
2005/09/07 3,700 3,710 3,640 3,650 28,700
2005/09/06 3,680 3,710 3,630 3,690 24,600
2005/09/05 3,620 3,690 3,620 3,690 17,200
2005/09/02 3,660 3,670 3,630 3,630 24,900
2005/09/01 3,690 3,710 3,650 3,670 13,600
2005/08/31 3,700 3,700 3,620 3,620 15,100
2005/08/30 3,690 3,710 3,620 3,670 27,500
2005/08/29 3,640 3,700 3,580 3,660 32,000
2005/08/26 3,710 3,710 3,640 3,650 17,700
2005/08/25 3,740 3,740 3,710 3,720 8,200
2005/08/24 3,680 3,730 3,670 3,730 16,300
2005/08/23 3,720 3,720 3,640 3,660 45,500
2005/08/22 3,640 3,690 3,620 3,670 27,300
2005/08/19 3,660 3,680 3,620 3,640 29,800
2005/08/18 3,750 3,780 3,650 3,700 64,000
2005/08/17 3,890 3,890 3,730 3,730 52,800
2005/08/16 3,700 3,940 3,670 3,880 97,500
2005/08/16 1 -> 1.25 分割
2005/08/15 4,590 4,680 4,510 4,530 84,800
2005/08/12 4,570 4,690 4,550 4,640 77,400
2005/08/11 4,490 4,550 4,480 4,520 44,000
2005/08/10 4,410 4,530 4,410 4,490 34,000
2005/08/09 4,350 4,400 4,320 4,400 62,100
2005/08/08 4,230 4,390 4,200 4,380 47,600
2005/08/05 4,210 4,370 4,200 4,370 56,700
2005/08/04 4,280 4,340 4,240 4,300 27,300
2005/08/03 4,300 4,330 4,260 4,290 43,600
2005/08/02 4,280 4,280 4,240 4,270 16,400
2005/08/01 4,220 4,270 4,220 4,230 34,400
2005/07/29 4,220 4,240 4,210 4,220 12,500
2005/07/28 4,260 4,270 4,210 4,210 33,300
2005/07/27 4,230 4,260 4,180 4,230 63,000
2005/07/26 4,230 4,240 4,200 4,240 21,800
2005/07/25 4,200 4,250 4,180 4,230 48,200
2005/07/22 4,300 4,300 4,140 4,140 85,300
2005/07/21 4,170 4,230 4,160 4,180 27,100
2005/07/20 4,140 4,200 4,120 4,180 36,200
2005/07/19 4,210 4,240 4,180 4,190 25,200
2005/07/15 4,250 4,290 4,200 4,200 40,900
2005/07/14 4,240 4,290 4,230 4,250 47,600
2005/07/13 4,150 4,250 4,140 4,240 60,500
2005/07/12 4,170 4,290 4,070 4,250 58,400
2005/07/11 4,090 4,170 4,090 4,120 35,600
2005/07/08 4,020 4,080 4,020 4,050 25,800
2005/07/07 4,060 4,060 4,010 4,040 19,100
2005/07/06 4,060 4,080 4,030 4,060 36,600
2005/07/05 4,090 4,090 4,020 4,060 23,400
2005/07/04 4,020 4,130 4,020 4,100 32,800
2005/07/01 3,990 4,040 3,990 4,000 13,800
2005/06/30 4,020 4,050 3,990 4,000 22,700
2005/06/29 4,090 4,090 4,000 4,050 16,100
2005/06/28 4,020 4,080 4,010 4,060 11,400
2005/06/27 3,980 4,040 3,970 3,980 12,700
2005/06/24 4,020 4,040 3,970 4,030 14,900
2005/06/23 4,060 4,130 4,040 4,050 29,800
2005/06/22 4,110 4,120 4,030 4,050 66,100
2005/06/21 4,170 4,210 4,160 4,170 27,900
2005/06/20 4,090 4,190 4,070 4,160 49,000
2005/06/17 4,020 4,070 4,000 4,070 27,000
2005/06/16 4,000 4,030 3,970 3,990 32,900
2005/06/15 4,040 4,040 3,960 3,990 17,400
2005/06/14 4,050 4,050 4,010 4,010 15,900
2005/06/13 3,970 4,030 3,970 4,010 17,500
2005/06/10 3,940 4,000 3,890 3,970 36,900
2005/06/09 3,930 3,940 3,870 3,920 19,200
2005/06/08 3,900 3,930 3,870 3,900 19,300
2005/06/07 3,920 3,920 3,860 3,890 20,100
2005/06/06 3,900 3,920 3,850 3,920 34,900
2005/06/03 3,850 3,920 3,840 3,920 27,200
2005/06/02 3,950 3,950 3,910 3,910 17,800
2005/06/01 3,870 3,940 3,870 3,940 11,400
2005/05/31 3,930 3,950 3,900 3,950 34,200
2005/05/30 3,880 3,930 3,860 3,920 52,600
2005/05/27 3,800 3,860 3,800 3,850 18,700
2005/05/26 3,790 3,830 3,770 3,800 12,600
2005/05/25 3,820 3,860 3,800 3,810 16,100
2005/05/24 3,900 3,930 3,810 3,810 27,300
2005/05/23 3,890 3,900 3,850 3,880 20,100
2005/05/20 3,890 3,890 3,830 3,830 9,800
2005/05/19 3,850 3,910 3,810 3,830 33,800
2005/05/18 3,800 3,870 3,790 3,810 26,200
2005/05/17 3,890 3,950 3,750 3,860 24,100
2005/05/16 3,880 3,950 3,840 3,900 18,500
2005/05/13 3,920 3,960 3,880 3,910 18,400
2005/05/12 3,970 4,010 3,910 3,920 10,400
2005/05/11 4,060 4,060 3,980 3,990 13,000
2005/05/10 3,980 4,080 3,970 4,080 39,600
2005/05/09 3,930 3,980 3,910 3,980 51,000
2005/05/06 3,780 3,900 3,780 3,890 34,500
2005/05/02 3,750 3,820 3,750 3,780 8,000
2005/04/28 3,770 3,830 3,770 3,800 20,100
2005/04/27 3,830 3,830 3,740 3,800 12,500
2005/04/26 3,740 3,810 3,740 3,780 12,300
2005/04/25 3,750 3,830 3,750 3,770 16,800
2005/04/22 3,750 3,800 3,750 3,790 21,000
2005/04/21 3,650 3,770 3,610 3,730 23,000
2005/04/20 3,750 3,810 3,710 3,760 23,200
2005/04/19 3,680 3,800 3,620 3,770 41,000
2005/04/18 3,690 3,710 3,430 3,700 70,300
2005/04/15 3,710 3,820 3,710 3,750 37,200
2005/04/14 3,750 3,820 3,740 3,820 19,500
2005/04/13 3,870 3,870 3,750 3,800 39,900
2005/04/12 3,830 3,870 3,810 3,820 21,700
2005/04/11 3,930 3,930 3,830 3,830 80,000
2005/04/08 3,910 3,970 3,890 3,930 27,900
2005/04/07 4,030 4,030 3,910 3,950 26,800
2005/04/06 4,100 4,100 3,950 3,990 40,500
2005/04/05 4,100 4,100 4,030 4,090 22,600
2005/04/04 4,170 4,190 4,080 4,130 47,500
2005/04/01 4,040 4,150 4,010 4,120 42,900
2005/03/31 3,890 4,070 3,850 4,070 29,900
2005/03/30 3,860 4,000 3,820 3,910 14,700
2005/03/29 4,010 4,030 3,900 3,910 8,000
2005/03/28 4,020 4,020 3,980 3,990 3,000
2005/03/25 3,980 4,030 3,950 4,030 7,100
2005/03/24 4,000 4,000 3,950 3,970 9,200
2005/03/23 3,970 4,000 3,890 4,000 19,400
2005/03/22 3,950 4,090 3,950 4,040 28,100
2005/03/18 4,000 4,000 3,930 3,990 7,500
2005/03/17 3,960 4,000 3,930 3,960 12,800
2005/03/16 3,920 4,050 3,850 3,950 21,500
2005/03/15 3,940 3,960 3,840 3,910 21,400
2005/03/14 3,910 3,980 3,890 3,890 11,400
2005/03/11 3,900 3,940 3,880 3,880 42,000
2005/03/10 3,800 3,880 3,750 3,810 40,000
2005/03/09 3,880 3,970 3,840 3,850 43,400
2005/03/08 3,990 3,990 3,910 3,910 7,600
2005/03/07 4,020 4,020 3,900 3,990 45,800
2005/03/04 3,930 4,020 3,930 3,990 70,800
2005/03/03 4,090 4,110 4,000 4,030 42,700
2005/03/02 4,150 4,200 4,110 4,140 23,700
2005/03/01 4,100 4,150 4,080 4,150 33,700
2005/02/28 4,010 4,110 4,010 4,090 46,700
2005/02/25 3,990 4,000 3,900 4,000 45,900
2005/02/24 3,900 3,990 3,820 3,950 13,700
2005/02/23 3,810 3,990 3,730 3,900 42,100
2005/02/22 3,850 3,890 3,840 3,850 15,500
2005/02/21 3,960 3,960 3,830 3,890 42,200
2005/02/18 3,820 3,980 3,820 3,980 32,500
2005/02/17 3,810 3,900 3,810 3,820 27,600
2005/02/16 3,950 3,950 3,890 3,910 16,000
2005/02/15 3,690 4,120 3,690 3,850 60,900
2005/02/14 3,800 3,800 3,750 3,750 16,400
2005/02/10 3,750 3,800 3,680 3,750 40,100
2005/02/09 3,750 3,800 3,700 3,800 16,500
2005/02/08 3,700 3,740 3,650 3,700 21,100
2005/02/07 3,710 3,780 3,700 3,730 22,100
2005/02/04 3,730 3,790 3,700 3,700 28,200
2005/02/03 3,820 3,920 3,780 3,830 70,800
2005/02/02 3,800 3,850 3,790 3,840 39,700
2005/02/01 3,810 3,840 3,710 3,780 75,100
2005/01/31 3,560 3,900 3,560 3,860 63,900
2005/01/28 3,420 3,550 3,420 3,550 35,700
2005/01/27 3,440 3,530 3,440 3,460 57,000
2005/01/26 3,360 3,530 3,360 3,480 83,700
2005/01/25 3,290 3,380 3,270 3,360 45,900
2005/01/24 3,280 3,340 3,260 3,310 17,500
2005/01/21 3,310 3,340 3,240 3,250 29,600
2005/01/20 3,290 3,350 3,250 3,310 47,800
2005/01/19 3,220 3,310 3,220 3,290 39,700
2005/01/18 3,220 3,240 3,170 3,240 52,300
2005/01/17 3,150 3,230 3,120 3,210 65,900
2005/01/14 3,120 3,170 3,100 3,150 63,200
2005/01/13 3,200 3,220 3,140 3,160 49,800
2005/01/12 3,220 3,250 3,200 3,210 60,000
2005/01/11 3,240 3,310 3,190 3,310 39,300
2005/01/07 3,250 3,260 3,190 3,240 43,500
2005/01/06 3,270 3,270 3,180 3,190 75,100
2005/01/05 3,450 3,450 3,220 3,270 81,800
2005/01/04 3,460 3,520 3,410 3,480 51,300

このページの先頭へ