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
2009/12/30 722 722 711 719 21,300
2009/12/29 715 723 713 715 11,100
2009/12/28 716 726 715 715 18,100
2009/12/25 712 720 712 719 11,200
2009/12/24 715 723 712 713 33,900
2009/12/22 709 714 702 704 20,600
2009/12/21 712 716 706 708 9,600
2009/12/18 705 718 705 712 15,800
2009/12/17 715 719 706 712 15,200
2009/12/16 704 718 704 718 29,000
2009/12/15 710 710 690 706 42,500
2009/12/14 700 707 694 707 23,400
2009/12/11 694 702 694 694 27,300
2009/12/10 701 708 694 694 24,300
2009/12/09 705 708 701 703 16,200
2009/12/08 708 710 706 707 16,900
2009/12/07 712 716 706 706 18,000
2009/12/04 720 720 705 706 23,600
2009/12/03 716 720 710 720 29,100
2009/12/02 694 702 680 702 25,700
2009/12/01 671 700 671 695 41,500
2009/11/30 666 690 666 679 52,200
2009/11/27 700 700 682 684 16,800
2009/11/26 684 700 684 694 29,800
2009/11/25 682 689 677 684 19,000
2009/11/24 694 695 681 681 27,300
2009/11/20 690 700 688 691 24,800
2009/11/19 700 703 685 688 26,200
2009/11/18 705 709 695 695 25,300
2009/11/17 708 712 701 704 15,800
2009/11/16 713 720 705 705 19,500
2009/11/13 733 733 710 722 33,000
2009/11/12 715 718 703 703 21,700
2009/11/11 706 720 704 705 28,000
2009/11/10 706 710 695 699 80,400
2009/11/09 713 713 702 702 31,700
2009/11/06 735 736 714 719 55,400
2009/11/05 756 760 736 739 36,500
2009/11/04 760 767 752 755 29,000
2009/11/02 770 776 763 764 33,600
2009/10/30 779 779 763 770 27,600
2009/10/29 766 777 758 759 43,100
2009/10/28 779 786 760 765 38,100
2009/10/27 782 789 763 769 42,300
2009/10/26 790 803 781 787 69,500
2009/10/23 806 811 793 795 43,000
2009/10/22 805 817 805 814 23,000
2009/10/21 823 824 808 815 39,600
2009/10/20 801 827 788 823 57,300
2009/10/19 790 794 782 791 53,500
2009/10/16 802 807 791 797 25,800
2009/10/15 794 811 791 804 51,400
2009/10/14 800 803 787 795 62,000
2009/10/13 815 815 801 802 53,300
2009/10/09 820 820 803 806 42,400
2009/10/08 829 835 817 820 60,400
2009/10/07 846 846 815 825 55,900
2009/10/06 872 872 840 856 32,200
2009/10/05 860 878 859 869 30,800
2009/10/02 870 870 850 855 37,700
2009/10/01 880 890 857 860 42,000
2009/09/30 824 880 824 880 99,500
2009/09/29 822 833 795 806 53,200
2009/09/28 845 845 822 825 27,900
2009/09/25 861 871 830 830 56,400
2009/09/24 850 859 835 847 48,000
2009/09/18 861 861 838 857 22,000
2009/09/17 851 863 846 859 20,300
2009/09/16 860 868 840 841 35,800
2009/09/15 875 875 850 855 27,600
2009/09/14 855 869 832 861 49,000
2009/09/11 869 869 850 851 38,100
2009/09/10 849 868 846 865 29,800
2009/09/09 835 850 833 843 23,700
2009/09/08 835 850 834 835 14,900
2009/09/07 837 851 834 835 29,600
2009/09/04 846 847 834 837 32,400
2009/09/03 851 858 847 850 34,200
2009/09/02 851 862 851 860 30,400
2009/09/01 877 877 850 871 36,900
2009/08/31 870 884 850 879 59,900
2009/08/28 880 880 868 877 19,900
2009/08/27 870 879 866 879 29,600
2009/08/26 879 879 851 879 99,600
2009/08/25 910 911 886 887 85,300
2009/08/24 907 925 906 921 47,900
2009/08/21 906 909 900 906 34,200
2009/08/20 913 921 905 917 31,200
2009/08/19 920 920 906 909 38,500
2009/08/18 900 913 900 912 39,500
2009/08/17 922 923 902 902 99,400
2009/08/14 945 947 940 947 70,800
2009/08/13 946 951 945 949 52,600
2009/08/12 950 951 945 945 22,600
2009/08/11 944 950 941 949 26,300
2009/08/10 946 950 937 944 48,300
2009/08/07 955 955 931 944 48,600
2009/08/06 958 960 953 957 37,900
2009/08/05 954 955 948 953 20,800
2009/08/04 946 953 944 950 41,400
2009/08/03 945 948 940 942 28,000
2009/07/31 944 948 934 945 46,500
2009/07/30 950 956 940 947 35,200
2009/07/29 931 956 930 947 38,200
2009/07/28 950 951 943 946 23,100
2009/07/27 952 959 943 951 45,100
2009/07/24 955 956 946 952 40,200
2009/07/23 940 959 940 954 53,300
2009/07/22 939 949 939 947 52,000
2009/07/21 925 945 925 938 44,400
2009/07/17 916 925 915 918 36,400
2009/07/16 924 933 912 912 38,800
2009/07/15 922 922 908 914 43,200
2009/07/14 906 923 905 912 40,000
2009/07/13 918 943 901 901 53,800
2009/07/10 925 941 918 918 58,000
2009/07/09 965 965 926 931 68,800
2009/07/08 955 970 936 970 166,400
2009/07/07 915 945 915 945 108,200
2009/07/06 900 910 899 904 47,100
2009/07/03 892 899 881 898 48,800
2009/07/02 896 899 889 893 41,800
2009/07/01 884 898 882 886 48,700
2009/06/30 902 902 884 884 65,500
2009/06/29 870 915 870 887 104,100
2009/06/26 877 885 860 870 66,000
2009/06/25 875 881 867 876 67,100
2009/06/24 870 877 866 874 32,800
2009/06/23 885 885 872 872 52,200
2009/06/22 882 903 880 895 52,500
2009/06/19 911 917 889 889 53,500
2009/06/18 934 938 907 920 34,300
2009/06/17 903 927 900 924 81,400
2009/06/16 969 969 901 924 79,400
2009/06/15 950 984 949 975 156,000
2009/06/12 868 897 864 897 123,600
2009/06/11 868 870 857 862 37,300
2009/06/10 870 875 865 866 51,000
2009/06/09 870 870 860 860 40,800
2009/06/08 855 864 855 860 84,500
2009/06/05 870 872 842 852 96,700
2009/06/04 851 865 851 863 70,300
2009/06/03 845 890 842 850 277,000
2009/06/02 808 847 802 844 189,700
2009/06/01 770 785 766 783 152,200
2009/05/29 746 759 742 750 123,800
2009/05/28 743 758 740 740 130,100
2009/05/27 718 746 714 737 124,200
2009/05/26 705 714 703 711 50,900
2009/05/25 712 715 703 709 56,200
2009/05/22 717 718 708 709 50,700
2009/05/21 724 724 713 718 36,700
2009/05/20 726 727 718 724 33,900
2009/05/19 727 735 716 718 48,200
2009/05/18 735 737 721 721 51,600
2009/05/15 731 736 726 730 51,900
2009/05/14 723 728 720 724 49,800
2009/05/13 720 727 713 727 50,500
2009/05/12 721 727 710 710 81,900
2009/05/11 721 729 707 718 93,800
2009/05/08 685 692 681 691 75,500
2009/05/07 677 689 675 683 90,700
2009/05/01 679 682 665 667 162,300
2009/04/30 682 688 678 680 99,300
2009/04/28 686 690 681 683 75,500
2009/04/27 691 699 688 691 106,500
2009/04/24 706 709 691 695 53,600
2009/04/23 705 708 690 706 70,400
2009/04/22 715 720 701 705 64,300
2009/04/21 714 720 705 715 93,800
2009/04/20 714 725 709 722 90,100
2009/04/17 718 718 702 704 107,000
2009/04/16 707 721 694 703 177,100
2009/04/15 691 698 685 697 126,900
2009/04/14 702 703 690 694 68,000
2009/04/13 695 702 690 699 80,100
2009/04/10 706 709 685 692 108,900
2009/04/09 718 727 691 703 134,800
2009/04/08 684 717 684 717 141,500
2009/04/07 700 704 679 683 156,900
2009/04/06 725 725 700 704 99,700
2009/04/03 735 736 704 714 112,300
2009/04/02 719 721 703 721 76,000
2009/04/01 710 717 700 706 95,400
2009/03/31 715 716 700 708 230,700
2009/03/30 820 832 734 735 222,800
2009/03/27 803 824 797 803 140,000
2009/03/26 795 795 776 785 91,200
2009/03/25 779 781 770 781 99,300
2009/03/24 780 780 761 774 126,200
2009/03/23 753 763 746 750 109,500
2009/03/19 740 746 720 733 71,600
2009/03/18 794 794 724 732 118,400
2009/03/17 724 758 715 754 211,500
2009/03/16 695 713 688 712 139,500
2009/03/13 687 693 660 675 166,900
2009/03/12 749 755 671 688 274,900
2009/03/11 753 769 747 750 85,700
2009/03/10 800 800 744 750 153,600
2009/03/09 850 857 797 805 130,600
2009/03/06 904 904 860 860 124,100
2009/03/05 921 925 902 904 71,500
2009/03/04 885 919 884 907 56,100
2009/03/03 880 898 874 886 52,000
2009/03/02 932 940 898 903 91,000
2009/02/27 945 972 928 959 42,100
2009/02/26 930 961 927 947 60,400
2009/02/25 971 989 907 920 117,700
2009/02/24 1,008 1,009 966 975 118,500
2009/02/23 1,000 1,037 990 1,028 72,900
2009/02/20 1,043 1,059 1,020 1,020 58,400
2009/02/19 1,078 1,084 1,041 1,056 50,300
2009/02/18 1,040 1,100 1,036 1,089 118,100
2009/02/17 1,050 1,063 1,033 1,052 71,500
2009/02/16 1,067 1,079 1,056 1,070 69,300
2009/02/13 1,060 1,088 1,050 1,069 132,600
2009/02/12 1,091 1,112 1,055 1,055 79,700
2009/02/10 1,065 1,134 1,065 1,126 87,400
2009/02/09 1,133 1,145 1,072 1,077 108,900
2009/02/06 1,144 1,156 1,110 1,131 122,200
2009/02/05 1,109 1,130 1,091 1,125 152,900
2009/02/04 1,072 1,091 1,043 1,089 120,500
2009/02/03 1,070 1,100 1,040 1,052 137,500
2009/02/02 1,079 1,117 1,068 1,079 133,300
2009/01/30 1,101 1,117 1,084 1,085 128,200
2009/01/29 1,180 1,184 1,111 1,125 111,700
2009/01/28 1,150 1,194 1,148 1,180 238,000
2009/01/27 1,129 1,140 1,107 1,127 60,200
2009/01/26 1,104 1,141 1,100 1,109 85,100
2009/01/23 1,150 1,155 1,116 1,124 86,700
2009/01/22 1,170 1,175 1,133 1,171 82,600
2009/01/21 1,109 1,192 1,109 1,154 138,400
2009/01/20 1,173 1,181 1,146 1,150 116,800
2009/01/19 1,251 1,259 1,190 1,193 215,700
2009/01/16 1,281 1,290 1,232 1,258 154,300
2009/01/15 1,248 1,289 1,240 1,267 154,800
2009/01/14 1,250 1,274 1,244 1,246 110,100
2009/01/13 1,248 1,273 1,234 1,246 77,200
2009/01/09 1,273 1,291 1,241 1,253 167,400
2009/01/08 1,252 1,335 1,252 1,293 154,700
2009/01/07 1,330 1,345 1,252 1,269 282,300
2009/01/06 1,447 1,449 1,323 1,346 244,200
2009/01/05 1,500 1,500 1,447 1,447 43,600

このページの先頭へ