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
2007/12/28 1,218 1,239 1,182 1,186 120,900
2007/12/27 1,245 1,261 1,240 1,243 54,800
2007/12/26 1,238 1,270 1,235 1,265 123,700
2007/12/25 1,270 1,280 1,246 1,258 106,700
2007/12/21 1,270 1,280 1,265 1,270 87,000
2007/12/20 1,282 1,293 1,270 1,270 90,900
2007/12/19 1,291 1,316 1,281 1,282 105,500
2007/12/18 1,245 1,301 1,245 1,291 186,500
2007/12/17 1,333 1,334 1,260 1,265 232,800
2007/12/14 1,360 1,370 1,324 1,333 192,800
2007/12/13 1,359 1,361 1,320 1,320 149,800
2007/12/12 1,350 1,359 1,331 1,354 174,700
2007/12/11 1,354 1,393 1,354 1,390 239,200
2007/12/10 1,312 1,355 1,312 1,350 186,900
2007/12/07 1,326 1,340 1,310 1,312 215,800
2007/12/06 1,301 1,328 1,295 1,324 272,600
2007/12/05 1,291 1,319 1,270 1,300 228,100
2007/12/04 1,332 1,332 1,291 1,292 197,100
2007/12/03 1,359 1,359 1,323 1,331 239,100
2007/11/30 1,315 1,338 1,279 1,323 421,400
2007/11/29 1,278 1,290 1,239 1,250 130,600
2007/11/28 1,190 1,284 1,185 1,278 418,000
2007/11/27 1,120 1,198 1,101 1,184 210,800
2007/11/26 1,100 1,120 1,096 1,114 192,500
2007/11/22 1,116 1,121 1,067 1,100 284,000
2007/11/21 1,175 1,175 1,108 1,117 180,400
2007/11/20 1,111 1,143 1,070 1,136 116,700
2007/11/19 1,120 1,145 1,113 1,123 162,500
2007/11/16 1,141 1,159 1,102 1,112 260,100
2007/11/15 1,215 1,220 1,138 1,161 248,000
2007/11/14 1,220 1,220 1,169 1,195 214,400
2007/11/13 1,123 1,188 1,123 1,160 115,300
2007/11/12 1,180 1,180 1,123 1,163 119,600
2007/11/09 1,202 1,230 1,190 1,202 178,200
2007/11/08 1,242 1,259 1,180 1,210 304,100
2007/11/07 1,299 1,299 1,258 1,262 145,000
2007/11/06 1,277 1,284 1,240 1,249 131,100
2007/11/05 1,327 1,338 1,272 1,276 234,100
2007/11/02 1,333 1,346 1,313 1,326 196,200
2007/11/01 1,377 1,380 1,321 1,342 304,400
2007/10/31 1,377 1,398 1,358 1,377 260,100
2007/10/30 1,310 1,377 1,310 1,377 194,500
2007/10/29 1,328 1,339 1,300 1,309 163,600
2007/10/26 1,295 1,316 1,290 1,299 145,000
2007/10/25 1,283 1,310 1,256 1,299 187,700
2007/10/24 1,327 1,330 1,265 1,283 777,900
2007/10/23 1,400 1,407 1,320 1,326 350,100
2007/10/22 1,350 1,419 1,329 1,410 387,700
2007/10/19 1,363 1,388 1,336 1,379 357,500
2007/10/18 1,327 1,364 1,327 1,358 205,900
2007/10/17 1,336 1,375 1,317 1,323 269,200
2007/10/16 1,370 1,371 1,315 1,336 290,700
2007/10/15 1,355 1,377 1,350 1,370 163,900
2007/10/12 1,410 1,418 1,340 1,351 391,700
2007/10/11 1,429 1,436 1,392 1,412 236,500
2007/10/10 1,420 1,436 1,392 1,427 817,100
2007/10/09 1,355 1,390 1,340 1,389 422,500
2007/10/05 1,270 1,330 1,270 1,315 273,200
2007/10/04 1,316 1,324 1,254 1,272 433,300
2007/10/03 1,300 1,320 1,285 1,316 354,000
2007/10/02 1,365 1,415 1,281 1,312 937,800
2007/10/01 1,261 1,350 1,261 1,328 741,900
2007/09/28 1,125 1,246 1,125 1,234 527,000
2007/09/27 1,100 1,115 1,078 1,110 230,100
2007/09/26 1,055 1,097 1,046 1,088 271,600
2007/09/25 1,085 1,093 1,034 1,075 98,100
2007/09/21 1,086 1,106 1,055 1,066 129,200
2007/09/20 1,091 1,123 1,091 1,106 229,100
2007/09/19 1,101 1,119 1,094 1,105 91,200
2007/09/18 1,087 1,119 1,076 1,091 206,400
2007/09/14 1,110 1,123 1,081 1,085 160,200
2007/09/13 1,124 1,139 1,106 1,109 91,300
2007/09/12 1,181 1,181 1,121 1,124 209,800
2007/09/11 1,210 1,211 1,161 1,177 225,300
2007/09/10 1,170 1,226 1,161 1,203 220,400
2007/09/07 1,179 1,210 1,151 1,190 233,500
2007/09/06 1,165 1,188 1,148 1,175 245,900
2007/09/05 1,244 1,249 1,178 1,180 338,200
2007/09/04 1,268 1,279 1,236 1,243 219,200
2007/09/03 1,247 1,299 1,222 1,267 267,900
2007/08/31 1,190 1,207 1,171 1,207 159,000
2007/08/30 1,226 1,230 1,191 1,195 130,700
2007/08/29 1,210 1,221 1,188 1,206 168,200
2007/08/28 1,255 1,265 1,228 1,231 140,500
2007/08/27 1,224 1,282 1,224 1,274 175,100
2007/08/24 1,269 1,269 1,208 1,219 175,400
2007/08/23 1,200 1,276 1,200 1,263 324,500
2007/08/22 1,200 1,229 1,181 1,186 221,300
2007/08/21 1,200 1,260 1,161 1,228 365,700
2007/08/20 1,271 1,283 1,215 1,218 303,300
2007/08/17 1,337 1,349 1,251 1,255 354,000
2007/08/16 1,292 1,360 1,264 1,337 294,100
2007/08/15 1,282 1,318 1,274 1,312 742,600
2007/08/14 1,328 1,335 1,284 1,327 452,800
2007/08/13 1,366 1,380 1,306 1,328 487,900
2007/08/10 1,245 1,430 1,203 1,365 964,400
2007/08/09 1,297 1,335 1,240 1,244 816,400
2007/08/08 1,325 1,360 1,272 1,292 561,900
2007/08/07 1,400 1,411 1,328 1,332 449,300
2007/08/06 1,360 1,415 1,360 1,400 306,800
2007/08/03 1,434 1,442 1,370 1,392 427,500
2007/08/02 1,465 1,483 1,413 1,454 373,000
2007/08/01 1,538 1,538 1,460 1,465 235,200
2007/07/31 1,519 1,545 1,484 1,541 288,500
2007/07/30 1,449 1,519 1,437 1,519 294,100
2007/07/27 1,450 1,504 1,410 1,488 299,000
2007/07/26 1,519 1,530 1,460 1,470 426,000
2007/07/25 1,496 1,523 1,487 1,522 255,600
2007/07/24 1,500 1,533 1,467 1,526 540,800
2007/07/23 1,600 1,605 1,517 1,524 423,100
2007/07/20 1,650 1,655 1,600 1,601 392,100
2007/07/19 1,611 1,672 1,602 1,657 503,100
2007/07/18 1,683 1,689 1,593 1,602 586,000
2007/07/17 1,753 1,755 1,686 1,693 408,200
2007/07/13 1,790 1,790 1,737 1,761 358,400
2007/07/12 1,862 1,873 1,785 1,788 355,000
2007/07/11 1,877 1,899 1,860 1,860 305,900
2007/07/10 1,860 1,890 1,846 1,882 236,500
2007/07/09 1,899 1,899 1,855 1,860 282,600
2007/07/06 1,942 1,944 1,895 1,898 473,500
2007/07/05 1,958 1,983 1,938 1,943 394,000
2007/07/04 1,980 1,985 1,958 1,960 300,600
2007/07/03 1,995 2,015 1,952 2,005 576,700
2007/07/02 2,000 2,015 1,992 1,997 346,700
2007/06/29 2,025 2,025 1,997 2,000 345,500
2007/06/28 2,040 2,075 1,980 2,065 512,100
2007/06/27 2,075 2,075 1,975 2,035 778,100
2007/06/26 2,320 2,320 2,050 2,080 694,300
2007/06/25 2,385 2,445 2,300 2,315 407,100
2007/06/22 2,620 2,655 2,610 2,625 26,800
2007/06/21 2,665 2,675 2,630 2,640 87,100
2007/06/20 2,700 2,700 2,625 2,660 90,800
2007/06/19 2,750 2,760 2,685 2,700 80,700
2007/06/18 2,715 2,750 2,715 2,740 71,000
2007/06/15 2,650 2,680 2,620 2,680 96,100
2007/06/14 2,600 2,615 2,570 2,600 60,300
2007/06/13 2,590 2,610 2,570 2,600 35,500
2007/06/12 2,615 2,625 2,560 2,590 89,000
2007/06/11 2,585 2,600 2,575 2,600 76,900
2007/06/08 2,530 2,555 2,505 2,545 126,600
2007/06/07 2,555 2,575 2,530 2,555 114,800
2007/06/06 2,540 2,585 2,530 2,560 131,900
2007/06/05 2,615 2,625 2,520 2,545 209,700
2007/06/04 2,840 2,840 2,580 2,605 361,800
2007/06/01 2,980 2,985 2,830 2,860 133,800
2007/05/31 2,860 2,950 2,860 2,950 141,000
2007/05/30 2,770 2,845 2,715 2,830 179,500
2007/05/29 2,625 2,755 2,615 2,740 112,200
2007/05/28 2,605 2,645 2,595 2,625 104,200
2007/05/25 2,550 2,650 2,510 2,555 75,900
2007/05/24 2,615 2,620 2,545 2,590 70,000
2007/05/23 2,590 2,640 2,585 2,625 111,600
2007/05/22 2,500 2,585 2,495 2,585 102,900
2007/05/21 2,500 2,550 2,485 2,520 97,100
2007/05/18 2,565 2,595 2,485 2,505 92,000
2007/05/17 2,565 2,630 2,555 2,575 110,400
2007/05/16 2,610 2,640 2,580 2,600 97,800
2007/05/15 2,680 2,710 2,625 2,645 116,700
2007/05/14 2,715 2,785 2,665 2,675 148,200
2007/05/11 2,775 2,775 2,705 2,710 206,100
2007/05/10 2,860 2,885 2,815 2,815 147,200
2007/05/09 2,910 2,925 2,840 2,860 133,600
2007/05/08 2,965 2,975 2,920 2,935 97,800
2007/05/07 2,990 3,030 2,975 3,000 141,800
2007/05/02 3,040 3,050 2,920 2,970 101,200
2007/05/01 3,260 3,260 3,030 3,030 140,600
2007/04/27 3,260 3,300 3,240 3,260 120,900
2007/04/26 3,170 3,230 3,140 3,220 133,100
2007/04/25 3,180 3,180 3,080 3,160 67,400
2007/04/24 3,070 3,170 3,050 3,170 80,200
2007/04/23 3,090 3,130 3,040 3,060 66,900
2007/04/20 3,110 3,140 3,050 3,060 44,100
2007/04/19 3,120 3,130 3,080 3,100 56,600
2007/04/18 3,040 3,160 3,020 3,110 107,100
2007/04/17 3,030 3,070 3,000 3,000 67,100
2007/04/16 3,070 3,110 2,995 3,020 65,600
2007/04/13 3,090 3,120 3,050 3,050 50,100
2007/04/12 3,130 3,130 3,070 3,070 59,200
2007/04/11 3,120 3,130 3,080 3,090 73,500
2007/04/10 3,130 3,160 3,120 3,140 61,200
2007/04/09 3,160 3,170 3,110 3,120 49,900
2007/04/06 3,160 3,160 3,130 3,130 38,700
2007/04/05 3,140 3,250 3,140 3,180 73,700
2007/04/04 3,170 3,190 3,140 3,180 78,300
2007/04/03 3,250 3,270 3,170 3,180 108,200
2007/04/02 3,400 3,410 3,220 3,250 158,500
2007/03/30 3,380 3,440 3,270 3,440 137,700
2007/03/29 3,400 3,440 3,180 3,400 126,700
2007/03/28 3,490 3,500 3,420 3,450 68,800
2007/03/27 3,570 3,570 3,500 3,510 48,100
2007/03/26 3,550 3,560 3,480 3,560 41,400
2007/03/23 3,530 3,540 3,430 3,450 42,200
2007/03/22 3,430 3,470 3,380 3,470 73,500
2007/03/20 3,380 3,400 3,320 3,370 64,800
2007/03/19 3,400 3,420 3,340 3,380 52,300
2007/03/16 3,490 3,490 3,400 3,410 67,500
2007/03/15 3,530 3,540 3,470 3,480 90,500
2007/03/14 3,570 3,580 3,510 3,520 36,800
2007/03/13 3,620 3,620 3,570 3,570 36,200
2007/03/12 3,650 3,660 3,590 3,620 44,600
2007/03/09 3,620 3,650 3,620 3,640 75,000
2007/03/08 3,660 3,660 3,570 3,640 66,100
2007/03/07 3,800 3,800 3,620 3,630 78,900
2007/03/06 3,580 3,660 3,570 3,650 72,500
2007/03/05 3,790 3,790 3,620 3,630 46,900
2007/03/02 3,900 3,900 3,790 3,790 70,300
2007/03/01 4,010 4,030 3,850 3,920 79,100
2007/02/28 4,060 4,130 4,000 4,060 111,400
2007/02/27 4,180 4,180 4,080 4,160 80,000
2007/02/26 4,140 4,190 4,090 4,130 68,800
2007/02/23 4,200 4,200 4,140 4,170 34,100
2007/02/22 4,200 4,200 4,120 4,150 47,900
2007/02/21 4,110 4,150 4,080 4,110 66,000
2007/02/20 4,180 4,180 4,110 4,120 77,300
2007/02/19 4,130 4,150 4,130 4,150 35,800
2007/02/16 4,160 4,180 4,130 4,150 32,000
2007/02/15 4,200 4,280 4,150 4,180 77,600
2007/02/14 4,160 4,200 4,140 4,160 42,700
2007/02/13 4,210 4,290 4,160 4,170 30,700
2007/02/09 4,140 4,230 4,080 4,220 67,100
2007/02/08 4,190 4,220 4,080 4,090 70,100
2007/02/07 4,320 4,330 4,180 4,190 32,000
2007/02/06 4,320 4,420 4,300 4,340 51,900
2007/02/05 4,580 4,580 4,280 4,340 60,800
2007/02/02 4,600 4,600 4,500 4,530 38,300
2007/02/01 4,560 4,600 4,490 4,600 59,900
2007/01/31 4,600 4,630 4,430 4,610 81,400
2007/01/30 4,430 4,610 4,430 4,590 116,300
2007/01/29 4,350 4,430 4,290 4,430 104,400
2007/01/26 4,230 4,290 4,170 4,220 89,700
2007/01/25 4,340 4,340 4,190 4,190 42,500
2007/01/24 4,300 4,370 4,290 4,330 76,100
2007/01/23 4,180 4,340 4,180 4,260 96,500
2007/01/22 4,180 4,190 4,130 4,170 53,900
2007/01/19 4,010 4,170 3,990 4,130 76,000
2007/01/18 4,050 4,060 4,010 4,010 39,000
2007/01/17 4,060 4,060 4,000 4,040 53,400
2007/01/16 4,110 4,120 4,060 4,100 58,000
2007/01/15 4,120 4,160 4,060 4,100 71,600
2007/01/12 4,080 4,130 3,960 4,100 43,600
2007/01/11 4,250 4,250 4,070 4,120 43,800
2007/01/10 4,350 4,350 4,220 4,280 45,700
2007/01/09 4,420 4,500 4,350 4,400 55,000
2007/01/05 4,620 4,620 4,400 4,420 31,300
2007/01/04 4,630 4,650 4,480 4,650 25,500

このページの先頭へ