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
2018/12/28 857 859 839 847 50,500
2018/12/27 850 861 833 859 44,400
2018/12/26 770 821 769 810 65,000
2018/12/25 800 800 768 776 95,000
2018/12/21 848 848 816 816 75,100
2018/12/20 880 880 852 852 60,600
2018/12/19 890 890 882 884 46,500
2018/12/18 901 902 890 892 60,900
2018/12/17 908 911 901 902 38,200
2018/12/14 922 922 910 913 46,400
2018/12/13 912 921 910 921 35,300
2018/12/12 910 915 907 912 24,700
2018/12/11 925 925 907 907 40,800
2018/12/10 928 928 914 915 31,000
2018/12/07 920 933 917 930 28,300
2018/12/06 925 925 916 921 29,600
2018/12/05 919 930 916 927 26,800
2018/12/04 942 944 920 923 47,400
2018/12/03 942 945 930 943 30,300
2018/11/30 948 954 935 944 33,000
2018/11/29 959 959 941 948 38,500
2018/11/28 932 952 932 952 58,100
2018/11/27 920 935 919 928 51,000
2018/11/26 930 935 917 918 38,100
2018/11/22 916 929 907 927 45,200
2018/11/21 920 920 913 916 42,500
2018/11/20 929 935 923 930 34,800
2018/11/19 925 938 925 930 36,800
2018/11/16 929 936 928 932 26,000
2018/11/15 931 935 922 930 32,200
2018/11/14 943 944 929 930 35,800
2018/11/13 949 949 928 938 60,400
2018/11/12 954 958 952 956 29,500
2018/11/09 953 958 951 954 24,300
2018/11/08 951 957 951 953 26,500
2018/11/07 947 959 943 948 40,900
2018/11/06 939 947 939 943 30,800
2018/11/05 933 948 933 936 51,700
2018/11/02 934 941 931 934 54,300
2018/11/01 939 948 935 938 50,100
2018/10/31 932 942 931 937 50,200
2018/10/30 913 934 913 932 85,600
2018/10/29 917 926 911 913 41,300
2018/10/26 941 941 916 919 70,400
2018/10/25 931 940 925 927 61,700
2018/10/24 925 959 925 951 84,500
2018/10/23 943 948 926 927 110,600
2018/10/22 960 967 947 962 42,700
2018/10/19 950 966 947 964 38,500
2018/10/18 959 972 955 959 68,300
2018/10/17 946 964 944 955 78,400
2018/10/16 941 947 935 937 51,600
2018/10/15 953 956 940 941 60,600
2018/10/12 955 955 945 950 73,400
2018/10/11 960 965 951 960 87,600
2018/10/10 983 992 968 971 67,400
2018/10/09 967 988 963 984 87,300
2018/10/05 971 980 956 967 164,100
2018/10/04 1,020 1,031 965 977 377,400
2018/10/03 1,100 1,137 1,027 1,027 441,700
2018/10/02 1,051 1,086 1,023 1,077 159,400
2018/10/01 1,069 1,069 1,054 1,063 63,100
2018/09/28 1,067 1,084 1,066 1,071 132,000
2018/09/27 1,090 1,090 1,062 1,067 59,500
2018/09/26 1,077 1,093 1,064 1,091 138,100
2018/09/25 1,050 1,077 1,044 1,077 129,100
2018/09/21 1,040 1,054 1,028 1,052 89,200
2018/09/20 1,010 1,043 994 1,037 148,700
2018/09/19 1,011 1,023 1,005 1,016 77,800
2018/09/18 1,015 1,016 1,001 1,011 59,100
2018/09/14 1,017 1,032 1,011 1,015 56,000
2018/09/13 1,011 1,024 1,011 1,017 26,100
2018/09/12 1,037 1,037 1,005 1,014 37,700
2018/09/11 1,012 1,039 1,008 1,038 70,200
2018/09/10 1,018 1,018 1,010 1,015 34,000
2018/09/07 1,007 1,013 1,001 1,010 36,500
2018/09/06 1,011 1,018 1,001 1,016 48,100
2018/09/05 1,016 1,024 1,013 1,018 37,800
2018/09/04 1,020 1,025 1,013 1,023 25,400
2018/09/03 1,017 1,026 1,013 1,020 34,100
2018/08/31 1,046 1,052 1,025 1,025 67,900
2018/08/30 1,053 1,053 1,042 1,050 40,400
2018/08/29 1,050 1,054 1,039 1,053 94,800
2018/08/28 1,059 1,059 1,043 1,053 128,900
2018/08/27 1,042 1,052 1,037 1,051 80,600
2018/08/24 1,035 1,043 1,033 1,042 45,800
2018/08/23 1,012 1,044 1,012 1,035 63,900
2018/08/22 1,001 1,013 1,001 1,012 51,600
2018/08/21 1,026 1,027 1,005 1,007 95,300
2018/08/20 1,032 1,040 1,022 1,028 100,500
2018/08/17 1,014 1,042 1,010 1,040 103,100
2018/08/16 1,035 1,039 1,014 1,016 441,900
2018/08/15 1,061 1,075 1,056 1,063 243,700
2018/08/14 1,027 1,060 1,024 1,055 267,500
2018/08/13 1,042 1,045 1,023 1,030 161,100
2018/08/10 1,056 1,060 1,045 1,050 125,300
2018/08/09 1,065 1,065 1,055 1,056 68,000
2018/08/08 1,050 1,073 1,049 1,065 139,900
2018/08/07 1,063 1,064 1,044 1,052 124,700
2018/08/06 1,063 1,070 1,060 1,060 107,000
2018/08/03 1,067 1,075 1,061 1,063 94,700
2018/08/02 1,085 1,096 1,062 1,064 279,400
2018/08/01 1,098 1,099 1,083 1,087 243,000
2018/07/31 1,081 1,097 1,075 1,091 82,600
2018/07/30 1,098 1,098 1,080 1,081 73,300
2018/07/27 1,077 1,093 1,077 1,089 50,900
2018/07/26 1,080 1,083 1,076 1,082 38,500
2018/07/25 1,075 1,088 1,070 1,073 37,000
2018/07/24 1,084 1,100 1,070 1,071 62,900
2018/07/23 1,063 1,084 1,062 1,083 67,700
2018/07/20 1,060 1,067 1,052 1,060 27,000
2018/07/19 1,079 1,082 1,055 1,061 40,600
2018/07/18 1,073 1,085 1,065 1,076 43,500
2018/07/17 1,063 1,079 1,055 1,074 47,900
2018/07/13 1,054 1,074 1,042 1,070 86,700
2018/07/12 1,051 1,054 1,030 1,032 42,600
2018/07/11 1,055 1,061 1,050 1,050 35,300
2018/07/10 1,074 1,074 1,055 1,055 33,600
2018/07/09 1,070 1,077 1,065 1,069 24,800
2018/07/06 1,052 1,080 1,052 1,066 67,700
2018/07/05 1,073 1,078 1,050 1,052 43,600
2018/07/04 1,064 1,083 1,063 1,073 61,100
2018/07/03 1,089 1,089 1,060 1,065 82,300
2018/07/02 1,070 1,098 1,070 1,074 87,900
2018/06/29 1,073 1,080 1,057 1,068 82,700
2018/06/28 1,080 1,082 1,059 1,073 118,900
2018/06/27 1,094 1,146 1,051 1,082 577,600
2018/06/26 1,012 1,035 1,005 1,034 76,500
2018/06/25 1,010 1,025 1,010 1,019 36,700
2018/06/22 1,020 1,027 1,015 1,016 83,400
2018/06/21 1,026 1,034 1,018 1,020 29,500
2018/06/20 1,015 1,026 1,010 1,026 30,000
2018/06/19 1,013 1,015 1,007 1,013 27,500
2018/06/18 1,020 1,022 1,004 1,007 43,300
2018/06/15 1,025 1,032 1,016 1,020 51,500
2018/06/14 1,036 1,036 1,018 1,025 32,900
2018/06/13 1,022 1,039 1,022 1,037 48,200
2018/06/12 1,015 1,024 1,014 1,021 40,800
2018/06/11 1,008 1,016 1,002 1,015 29,200
2018/06/08 1,007 1,013 1,001 1,002 38,400
2018/06/07 995 1,009 991 1,008 47,500
2018/06/06 985 993 979 992 41,300
2018/06/05 993 993 980 983 54,600
2018/06/04 1,014 1,014 993 994 74,600
2018/06/01 1,015 1,020 1,010 1,015 30,200
2018/05/31 1,027 1,027 1,014 1,018 24,600
2018/05/30 1,024 1,027 1,016 1,027 30,400
2018/05/29 1,035 1,035 1,023 1,031 24,000
2018/05/28 1,035 1,035 1,023 1,033 20,000
2018/05/25 1,033 1,037 1,030 1,034 25,400
2018/05/24 1,027 1,034 1,025 1,033 30,100
2018/05/23 1,016 1,023 1,007 1,023 37,900
2018/05/22 1,029 1,030 1,021 1,022 27,100
2018/05/21 1,030 1,033 1,024 1,028 25,200
2018/05/18 1,025 1,029 1,015 1,027 36,300
2018/05/17 1,026 1,028 1,017 1,020 36,400
2018/05/16 1,023 1,030 1,021 1,025 37,500
2018/05/15 1,035 1,035 1,022 1,022 39,600
2018/05/14 1,017 1,034 1,016 1,031 51,500
2018/05/11 1,025 1,029 1,012 1,017 50,600
2018/05/10 1,033 1,035 1,022 1,025 35,500
2018/05/09 1,050 1,053 1,032 1,033 64,400
2018/05/08 1,059 1,063 1,047 1,050 75,300
2018/05/07 1,058 1,064 1,055 1,061 71,900
2018/05/02 1,045 1,059 1,045 1,056 122,900
2018/05/01 1,040 1,048 1,038 1,040 82,000
2018/04/27 1,032 1,040 1,030 1,038 72,600
2018/04/26 1,020 1,030 1,018 1,027 72,900
2018/04/25 1,005 1,023 1,000 1,020 86,300
2018/04/24 1,020 1,025 1,006 1,016 70,400
2018/04/23 1,009 1,017 1,007 1,014 35,200
2018/04/20 995 1,015 991 1,009 66,200
2018/04/19 999 999 983 988 67,900
2018/04/18 1,018 1,032 999 1,000 138,000
2018/04/17 1,000 1,015 999 1,015 127,800
2018/04/16 995 1,000 989 1,000 66,100
2018/04/13 1,000 1,000 982 999 69,400
2018/04/12 996 1,000 994 1,000 85,100
2018/04/11 995 997 989 997 92,000
2018/04/10 985 995 983 992 116,900
2018/04/09 980 987 967 987 66,700
2018/04/06 978 987 967 982 131,700
2018/04/05 975 980 974 979 111,700
2018/04/04 950 979 949 974 224,900
2018/04/03 922 949 920 936 104,400
2018/04/02 932 934 927 928 26,600
2018/03/30 934 937 927 933 21,900
2018/03/29 940 941 922 928 33,700
2018/03/28 921 941 921 935 38,200
2018/03/27 918 930 918 930 35,700
2018/03/26 903 912 902 912 42,600
2018/03/23 921 924 908 909 45,000
2018/03/22 930 931 926 929 13,500
2018/03/20 930 932 926 932 14,700
2018/03/19 930 934 923 930 28,300
2018/03/16 938 940 933 933 21,200
2018/03/15 943 943 932 939 31,000
2018/03/14 941 943 937 941 21,500
2018/03/13 926 943 925 941 40,100
2018/03/12 924 928 920 925 23,400
2018/03/09 933 939 919 920 47,200
2018/03/08 945 946 933 936 20,100
2018/03/07 933 944 932 944 43,700
2018/03/06 926 937 926 935 38,400
2018/03/05 917 935 917 925 41,000
2018/03/02 919 923 914 920 41,000
2018/03/01 928 929 922 923 43,300
2018/02/28 937 944 933 933 33,600
2018/02/27 939 942 934 936 31,100
2018/02/26 930 938 928 937 33,400
2018/02/23 935 936 923 926 33,600
2018/02/22 919 935 912 933 64,800
2018/02/21 920 921 910 910 38,900
2018/02/20 918 921 914 921 36,100
2018/02/19 906 919 904 912 48,500
2018/02/16 907 912 903 906 62,700
2018/02/15 918 922 905 907 70,700
2018/02/14 923 927 913 918 55,000
2018/02/13 930 930 920 922 79,100
2018/02/09 900 921 900 921 76,000
2018/02/08 914 919 910 916 39,600
2018/02/07 930 930 905 905 75,000
2018/02/06 906 906 891 904 168,400
2018/02/05 930 930 916 922 84,600
2018/02/02 935 939 932 933 38,500
2018/02/01 939 944 933 934 61,900
2018/01/31 947 949 939 939 53,800
2018/01/30 965 965 946 949 46,000
2018/01/29 965 967 962 963 29,800
2018/01/26 960 969 960 962 29,900
2018/01/25 965 968 958 960 37,800
2018/01/24 951 965 951 965 42,800
2018/01/23 950 953 945 951 43,800
2018/01/22 950 956 948 954 52,400
2018/01/19 947 962 945 950 53,300
2018/01/18 962 965 949 951 110,500
2018/01/17 974 975 963 965 86,400
2018/01/16 967 973 961 969 70,600
2018/01/15 961 969 959 967 144,400
2018/01/12 940 960 938 957 161,400
2018/01/11 944 944 938 940 50,600
2018/01/10 937 950 936 945 123,500
2018/01/09 949 949 932 937 108,100
2018/01/05 947 950 940 944 57,800
2018/01/04 949 953 940 947 100,200

このページの先頭へ