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 |
---|---|---|---|---|---|
2017/12/29 | 933 | 950 | 926 | 945 | 126,100 |
2017/12/28 | 925 | 946 | 923 | 936 | 190,500 |
2017/12/27 | 900 | 933 | 900 | 920 | 212,100 |
2017/12/26 | 903 | 912 | 902 | 908 | 133,900 |
2017/12/25 | 904 | 912 | 902 | 903 | 113,100 |
2017/12/22 | 900 | 903 | 899 | 901 | 61,000 |
2017/12/21 | 907 | 908 | 898 | 900 | 163,000 |
2017/12/20 | 906 | 908 | 905 | 906 | 47,800 |
2017/12/19 | 906 | 909 | 904 | 906 | 54,900 |
2017/12/18 | 910 | 910 | 904 | 905 | 71,500 |
2017/12/15 | 912 | 912 | 904 | 908 | 107,900 |
2017/12/14 | 907 | 911 | 907 | 910 | 50,700 |
2017/12/13 | 911 | 911 | 907 | 908 | 38,300 |
2017/12/12 | 908 | 913 | 906 | 908 | 47,100 |
2017/12/11 | 906 | 909 | 904 | 908 | 50,200 |
2017/12/08 | 903 | 913 | 903 | 906 | 84,500 |
2017/12/07 | 910 | 911 | 905 | 906 | 46,600 |
2017/12/06 | 907 | 917 | 905 | 906 | 65,100 |
2017/12/05 | 915 | 916 | 905 | 908 | 73,600 |
2017/12/04 | 927 | 932 | 918 | 919 | 65,300 |
2017/12/01 | 910 | 929 | 910 | 928 | 151,800 |
2017/11/30 | 904 | 919 | 900 | 910 | 300,700 |
2017/11/29 | 907 | 911 | 904 | 905 | 39,300 |
2017/11/28 | 905 | 907 | 901 | 902 | 47,400 |
2017/11/27 | 916 | 916 | 900 | 900 | 93,700 |
2017/11/24 | 891 | 922 | 890 | 920 | 191,500 |
2017/11/22 | 900 | 903 | 891 | 891 | 157,000 |
2017/11/21 | 906 | 907 | 900 | 900 | 92,800 |
2017/11/20 | 907 | 911 | 905 | 906 | 60,400 |
2017/11/17 | 907 | 915 | 907 | 910 | 49,700 |
2017/11/16 | 910 | 913 | 905 | 907 | 69,700 |
2017/11/15 | 928 | 930 | 910 | 911 | 93,700 |
2017/11/14 | 937 | 941 | 927 | 928 | 73,700 |
2017/11/13 | 940 | 942 | 937 | 942 | 51,200 |
2017/11/10 | 941 | 946 | 939 | 941 | 35,400 |
2017/11/09 | 940 | 949 | 937 | 945 | 89,400 |
2017/11/08 | 938 | 944 | 937 | 940 | 50,700 |
2017/11/07 | 935 | 942 | 934 | 940 | 43,500 |
2017/11/06 | 940 | 945 | 935 | 935 | 64,500 |
2017/11/02 | 943 | 944 | 940 | 941 | 34,500 |
2017/11/01 | 945 | 946 | 940 | 944 | 43,500 |
2017/10/31 | 950 | 951 | 940 | 944 | 54,200 |
2017/10/30 | 948 | 952 | 939 | 952 | 73,700 |
2017/10/27 | 945 | 948 | 940 | 947 | 40,800 |
2017/10/26 | 937 | 946 | 937 | 940 | 38,700 |
2017/10/25 | 944 | 946 | 935 | 936 | 68,600 |
2017/10/24 | 951 | 953 | 942 | 944 | 107,100 |
2017/10/23 | 960 | 962 | 953 | 954 | 49,200 |
2017/10/20 | 954 | 962 | 951 | 960 | 67,200 |
2017/10/19 | 960 | 960 | 950 | 956 | 52,900 |
2017/10/18 | 953 | 962 | 951 | 956 | 96,600 |
2017/10/17 | 954 | 954 | 945 | 949 | 71,200 |
2017/10/16 | 944 | 956 | 944 | 954 | 62,800 |
2017/10/13 | 958 | 958 | 945 | 948 | 53,000 |
2017/10/12 | 960 | 964 | 948 | 955 | 65,900 |
2017/10/11 | 956 | 961 | 951 | 960 | 42,300 |
2017/10/10 | 955 | 964 | 948 | 959 | 80,800 |
2017/10/06 | 960 | 965 | 947 | 962 | 85,500 |
2017/10/05 | 940 | 969 | 940 | 965 | 140,200 |
2017/10/04 | 952 | 963 | 952 | 960 | 73,300 |
2017/10/03 | 952 | 955 | 948 | 952 | 40,400 |
2017/10/02 | 950 | 951 | 942 | 949 | 59,500 |
2017/09/29 | 956 | 958 | 946 | 952 | 55,800 |
2017/09/28 | 946 | 964 | 944 | 956 | 146,000 |
2017/09/27 | 910 | 948 | 910 | 943 | 202,400 |
2017/09/26 | 928 | 932 | 914 | 914 | 153,300 |
2017/09/25 | 939 | 945 | 933 | 934 | 93,100 |
2017/09/22 | 946 | 958 | 941 | 941 | 95,200 |
2017/09/21 | 941 | 948 | 940 | 945 | 49,300 |
2017/09/20 | 935 | 943 | 933 | 943 | 76,500 |
2017/09/19 | 934 | 938 | 929 | 935 | 77,000 |
2017/09/15 | 939 | 939 | 922 | 934 | 96,300 |
2017/09/14 | 933 | 940 | 932 | 933 | 85,600 |
2017/09/13 | 929 | 932 | 927 | 931 | 53,700 |
2017/09/12 | 925 | 930 | 920 | 926 | 93,400 |
2017/09/11 | 905 | 920 | 905 | 920 | 92,100 |
2017/09/08 | 901 | 906 | 901 | 902 | 95,700 |
2017/09/07 | 895 | 906 | 895 | 904 | 104,600 |
2017/09/06 | 900 | 901 | 892 | 893 | 145,900 |
2017/09/05 | 905 | 906 | 900 | 900 | 85,300 |
2017/09/04 | 909 | 910 | 901 | 902 | 93,000 |
2017/09/01 | 911 | 915 | 909 | 909 | 50,300 |
2017/08/31 | 911 | 912 | 908 | 910 | 47,200 |
2017/08/30 | 915 | 917 | 908 | 910 | 78,200 |
2017/08/29 | 912 | 918 | 904 | 918 | 165,700 |
2017/08/28 | 913 | 920 | 913 | 917 | 140,300 |
2017/08/25 | 917 | 920 | 911 | 913 | 79,400 |
2017/08/24 | 917 | 924 | 916 | 916 | 70,500 |
2017/08/23 | 925 | 926 | 917 | 917 | 178,800 |
2017/08/22 | 915 | 921 | 911 | 916 | 127,700 |
2017/08/21 | 934 | 934 | 916 | 918 | 132,000 |
2017/08/18 | 948 | 949 | 934 | 934 | 178,000 |
2017/08/17 | 956 | 964 | 950 | 950 | 217,300 |
2017/08/16 | 950 | 960 | 949 | 955 | 367,500 |
2017/08/15 | 992 | 993 | 985 | 992 | 210,600 |
2017/08/14 | 990 | 990 | 981 | 982 | 142,400 |
2017/08/10 | 990 | 993 | 986 | 989 | 87,700 |
2017/08/09 | 995 | 995 | 989 | 989 | 157,400 |
2017/08/08 | 997 | 998 | 993 | 996 | 91,400 |
2017/08/07 | 997 | 1,000 | 992 | 998 | 107,300 |
2017/08/04 | 992 | 997 | 991 | 994 | 88,900 |
2017/08/03 | 995 | 996 | 991 | 992 | 113,500 |
2017/08/02 | 1,000 | 1,000 | 993 | 994 | 156,800 |
2017/08/01 | 1,001 | 1,002 | 998 | 1,000 | 93,200 |
2017/07/31 | 1,007 | 1,007 | 999 | 1,001 | 126,700 |
2017/07/28 | 1,010 | 1,010 | 999 | 1,007 | 89,100 |
2017/07/27 | 1,002 | 1,013 | 1,000 | 1,000 | 133,300 |
2017/07/26 | 1,001 | 1,001 | 996 | 1,000 | 56,700 |
2017/07/25 | 996 | 1,001 | 994 | 999 | 63,500 |
2017/07/24 | 1,003 | 1,005 | 997 | 1,002 | 86,000 |
2017/07/21 | 1,000 | 1,001 | 996 | 1,000 | 56,500 |
2017/07/20 | 999 | 999 | 993 | 997 | 45,500 |
2017/07/19 | 992 | 1,000 | 990 | 992 | 60,600 |
2017/07/18 | 993 | 1,005 | 988 | 991 | 208,200 |
2017/07/14 | 991 | 991 | 986 | 989 | 72,000 |
2017/07/13 | 985 | 988 | 981 | 985 | 64,100 |
2017/07/12 | 980 | 984 | 975 | 977 | 69,300 |
2017/07/11 | 972 | 979 | 970 | 977 | 63,200 |
2017/07/10 | 978 | 978 | 970 | 970 | 85,900 |
2017/07/07 | 979 | 979 | 970 | 971 | 185,000 |
2017/07/06 | 983 | 986 | 978 | 978 | 121,600 |
2017/07/05 | 983 | 985 | 978 | 984 | 91,700 |
2017/07/04 | 989 | 995 | 980 | 982 | 93,200 |
2017/07/03 | 982 | 994 | 977 | 987 | 133,200 |
2017/06/30 | 990 | 990 | 977 | 982 | 192,100 |
2017/06/29 | 981 | 992 | 979 | 992 | 137,800 |
2017/06/28 | 983 | 999 | 970 | 981 | 323,400 |
2017/06/27 | 1,020 | 1,025 | 1,004 | 1,007 | 101,800 |
2017/06/26 | 1,025 | 1,026 | 1,020 | 1,021 | 49,200 |
2017/06/23 | 1,021 | 1,029 | 1,021 | 1,026 | 56,600 |
2017/06/22 | 1,034 | 1,036 | 1,027 | 1,030 | 35,500 |
2017/06/21 | 1,046 | 1,050 | 1,032 | 1,032 | 62,800 |
2017/06/20 | 1,061 | 1,062 | 1,045 | 1,046 | 59,300 |
2017/06/19 | 1,060 | 1,066 | 1,050 | 1,055 | 68,900 |
2017/06/16 | 1,041 | 1,061 | 1,032 | 1,061 | 135,800 |
2017/06/15 | 1,039 | 1,044 | 1,029 | 1,040 | 90,700 |
2017/06/14 | 1,032 | 1,037 | 1,029 | 1,032 | 56,800 |
2017/06/13 | 1,024 | 1,031 | 1,023 | 1,027 | 47,100 |
2017/06/12 | 1,019 | 1,029 | 1,016 | 1,028 | 38,200 |
2017/06/09 | 1,016 | 1,024 | 1,015 | 1,019 | 36,900 |
2017/06/08 | 1,023 | 1,028 | 1,015 | 1,020 | 48,800 |
2017/06/07 | 1,015 | 1,021 | 1,007 | 1,017 | 36,800 |
2017/06/06 | 1,034 | 1,034 | 1,012 | 1,016 | 57,300 |
2017/06/05 | 1,017 | 1,033 | 1,016 | 1,029 | 76,100 |
2017/06/02 | 1,015 | 1,022 | 1,012 | 1,018 | 52,000 |
2017/06/01 | 1,005 | 1,017 | 1,005 | 1,010 | 61,500 |
2017/05/31 | 1,022 | 1,024 | 1,005 | 1,005 | 66,400 |
2017/05/30 | 1,035 | 1,036 | 1,015 | 1,021 | 84,000 |
2017/05/29 | 1,017 | 1,032 | 1,015 | 1,029 | 106,400 |
2017/05/26 | 1,009 | 1,015 | 1,009 | 1,012 | 44,900 |
2017/05/25 | 1,009 | 1,019 | 1,008 | 1,010 | 52,600 |
2017/05/24 | 1,013 | 1,013 | 1,009 | 1,011 | 22,400 |
2017/05/23 | 1,009 | 1,013 | 1,006 | 1,010 | 43,500 |
2017/05/22 | 1,011 | 1,012 | 1,007 | 1,009 | 36,000 |
2017/05/19 | 1,010 | 1,019 | 1,004 | 1,004 | 36,500 |
2017/05/18 | 999 | 1,017 | 997 | 1,015 | 102,100 |
2017/05/17 | 1,010 | 1,018 | 1,000 | 1,006 | 79,300 |
2017/05/16 | 1,007 | 1,010 | 1,003 | 1,009 | 69,900 |
2017/05/15 | 1,004 | 1,007 | 998 | 1,004 | 72,300 |
2017/05/12 | 999 | 1,004 | 990 | 1,002 | 127,000 |
2017/05/11 | 1,005 | 1,005 | 990 | 994 | 83,400 |
2017/05/10 | 1,001 | 1,004 | 996 | 999 | 67,600 |
2017/05/09 | 988 | 1,005 | 987 | 1,001 | 147,700 |
2017/05/08 | 980 | 990 | 969 | 980 | 143,600 |
2017/05/02 | 946 | 961 | 946 | 958 | 70,000 |
2017/05/01 | 953 | 958 | 944 | 946 | 92,800 |
2017/04/28 | 965 | 971 | 956 | 957 | 84,200 |
2017/04/27 | 973 | 982 | 967 | 967 | 154,000 |
2017/04/26 | 972 | 973 | 964 | 969 | 68,200 |
2017/04/25 | 970 | 973 | 962 | 972 | 72,300 |
2017/04/24 | 963 | 974 | 961 | 970 | 72,800 |
2017/04/21 | 950 | 962 | 947 | 959 | 69,000 |
2017/04/20 | 946 | 951 | 944 | 948 | 42,100 |
2017/04/19 | 940 | 954 | 940 | 946 | 86,200 |
2017/04/18 | 944 | 945 | 934 | 944 | 50,200 |
2017/04/17 | 921 | 941 | 921 | 939 | 64,800 |
2017/04/14 | 924 | 931 | 918 | 922 | 60,400 |
2017/04/13 | 908 | 925 | 906 | 922 | 85,700 |
2017/04/12 | 907 | 910 | 901 | 909 | 75,300 |
2017/04/11 | 903 | 917 | 903 | 910 | 88,900 |
2017/04/10 | 914 | 920 | 904 | 908 | 130,800 |
2017/04/07 | 936 | 942 | 915 | 915 | 192,900 |
2017/04/06 | 940 | 943 | 935 | 935 | 93,400 |
2017/04/05 | 940 | 947 | 939 | 940 | 67,400 |
2017/04/04 | 943 | 946 | 938 | 939 | 115,300 |
2017/04/03 | 955 | 957 | 942 | 944 | 158,300 |
2017/03/31 | 955 | 978 | 955 | 962 | 115,600 |
2017/03/30 | 969 | 974 | 951 | 955 | 175,900 |
2017/03/29 | 950 | 973 | 950 | 968 | 186,600 |
2017/03/28 | 1,004 | 1,018 | 951 | 960 | 429,200 |
2017/03/27 | 1,005 | 1,008 | 999 | 1,002 | 85,500 |
2017/03/24 | 1,010 | 1,013 | 1,002 | 1,008 | 66,500 |
2017/03/23 | 998 | 1,012 | 997 | 1,006 | 84,300 |
2017/03/22 | 1,005 | 1,015 | 1,000 | 1,000 | 88,000 |
2017/03/21 | 1,021 | 1,027 | 1,007 | 1,008 | 74,800 |
2017/03/17 | 1,002 | 1,024 | 1,002 | 1,022 | 165,300 |
2017/03/16 | 1,000 | 1,010 | 997 | 1,003 | 82,100 |
2017/03/15 | 1,013 | 1,014 | 1,000 | 1,000 | 81,000 |
2017/03/14 | 1,018 | 1,018 | 1,005 | 1,013 | 63,900 |
2017/03/13 | 1,008 | 1,019 | 1,007 | 1,016 | 99,000 |
2017/03/10 | 1,012 | 1,013 | 1,001 | 1,006 | 84,200 |
2017/03/09 | 1,013 | 1,017 | 1,009 | 1,010 | 48,400 |
2017/03/08 | 1,012 | 1,018 | 1,007 | 1,010 | 73,100 |
2017/03/07 | 998 | 1,016 | 995 | 1,009 | 137,700 |
2017/03/06 | 996 | 1,001 | 992 | 998 | 61,000 |
2017/03/03 | 1,000 | 1,001 | 994 | 996 | 60,100 |
2017/03/02 | 999 | 1,004 | 993 | 996 | 85,800 |
2017/03/01 | 995 | 999 | 987 | 999 | 97,600 |
2017/02/28 | 990 | 995 | 983 | 990 | 126,900 |
2017/02/27 | 988 | 990 | 981 | 984 | 85,000 |
2017/02/24 | 990 | 990 | 980 | 981 | 72,400 |
2017/02/23 | 983 | 993 | 981 | 989 | 139,100 |
2017/02/22 | 981 | 983 | 977 | 980 | 110,700 |
2017/02/21 | 979 | 983 | 973 | 978 | 95,000 |
2017/02/20 | 980 | 983 | 976 | 983 | 80,100 |
2017/02/17 | 970 | 976 | 968 | 974 | 62,800 |
2017/02/16 | 977 | 977 | 968 | 971 | 116,800 |
2017/02/15 | 987 | 987 | 979 | 982 | 150,300 |
2017/02/14 | 989 | 993 | 985 | 985 | 73,400 |
2017/02/13 | 984 | 990 | 979 | 989 | 129,900 |
2017/02/10 | 981 | 985 | 975 | 980 | 133,600 |
2017/02/09 | 987 | 987 | 976 | 977 | 103,900 |
2017/02/08 | 978 | 990 | 978 | 987 | 111,200 |
2017/02/07 | 980 | 987 | 978 | 979 | 83,100 |
2017/02/06 | 985 | 995 | 978 | 980 | 139,000 |
2017/02/03 | 976 | 983 | 976 | 982 | 78,200 |
2017/02/02 | 983 | 983 | 973 | 976 | 134,100 |
2017/02/01 | 984 | 984 | 975 | 979 | 127,400 |
2017/01/31 | 982 | 986 | 976 | 977 | 173,700 |
2017/01/30 | 968 | 984 | 968 | 981 | 303,200 |
2017/01/27 | 941 | 960 | 941 | 960 | 315,000 |
2017/01/26 | 940 | 945 | 936 | 940 | 454,700 |
2017/01/25 | 964 | 968 | 941 | 949 | 863,600 |
2017/01/24 | 999 | 1,003 | 990 | 994 | 308,000 |
2017/01/23 | 1,001 | 1,005 | 998 | 1,004 | 93,300 |
2017/01/20 | 1,005 | 1,005 | 998 | 1,001 | 120,600 |
2017/01/19 | 1,005 | 1,008 | 999 | 1,000 | 138,900 |
2017/01/18 | 996 | 1,005 | 996 | 1,005 | 206,100 |
2017/01/17 | 1,007 | 1,009 | 994 | 996 | 420,000 |
2017/01/16 | 1,024 | 1,029 | 1,016 | 1,017 | 98,300 |
2017/01/13 | 1,014 | 1,026 | 1,011 | 1,024 | 111,300 |
2017/01/12 | 1,035 | 1,036 | 1,010 | 1,015 | 255,200 |
2017/01/11 | 1,038 | 1,042 | 1,035 | 1,036 | 128,900 |
2017/01/10 | 1,029 | 1,043 | 1,025 | 1,038 | 168,200 |
2017/01/06 | 1,030 | 1,037 | 1,018 | 1,021 | 300,900 |
2017/01/05 | 1,029 | 1,037 | 1,025 | 1,031 | 237,500 |
2017/01/04 | 1,016 | 1,028 | 1,008 | 1,028 | 220,500 |