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
2020/12/30 614 615 607 611 24,000
2020/12/29 607 617 598 616 44,000
2020/12/28 615 615 592 600 65,600
2020/12/25 594 620 587 616 102,200
2020/12/24 581 588 580 584 30,500
2020/12/23 585 587 578 584 27,700
2020/12/22 588 590 581 585 45,000
2020/12/21 592 594 584 587 38,500
2020/12/18 604 606 593 593 60,600
2020/12/17 610 612 602 603 20,600
2020/12/16 605 613 603 611 26,700
2020/12/15 610 615 604 606 46,300
2020/12/14 618 627 617 618 37,500
2020/12/11 609 618 608 615 36,000
2020/12/10 616 619 607 608 32,100
2020/12/09 618 622 617 620 24,800
2020/12/08 622 622 616 617 43,400
2020/12/07 629 629 621 625 35,500
2020/12/04 622 628 619 623 30,100
2020/12/03 615 627 614 623 36,500
2020/12/02 627 629 615 615 54,300
2020/12/01 615 626 615 622 41,000
2020/11/30 625 625 616 618 31,800
2020/11/27 625 627 616 620 71,000
2020/11/26 631 635 624 626 48,800
2020/11/25 658 658 629 629 73,400
2020/11/24 650 661 644 644 44,100
2020/11/20 644 645 634 644 44,200
2020/11/19 671 671 639 639 73,800
2020/11/18 696 696 671 674 54,900
2020/11/17 690 697 686 694 73,100
2020/11/16 670 693 670 691 108,500
2020/11/13 694 697 660 668 130,100
2020/11/12 678 704 675 696 198,800
2020/11/11 664 678 657 678 145,200
2020/11/10 650 661 645 657 122,600
2020/11/09 650 650 642 646 39,900
2020/11/06 650 650 640 650 62,200
2020/11/05 635 650 629 650 79,300
2020/11/04 635 640 628 639 85,600
2020/11/02 620 633 616 633 67,200
2020/10/30 629 629 612 616 63,500
2020/10/29 631 636 625 626 47,000
2020/10/28 634 642 624 642 84,800
2020/10/27 624 634 617 634 57,200
2020/10/26 620 628 620 624 32,200
2020/10/23 619 630 616 630 55,300
2020/10/22 614 620 605 616 47,900
2020/10/21 608 621 605 614 51,600
2020/10/20 622 629 611 612 46,000
2020/10/19 611 635 611 624 122,400
2020/10/16 629 629 606 610 74,200
2020/10/15 607 636 605 636 176,200
2020/10/14 610 633 606 613 192,800
2020/10/13 604 605 592 603 64,900
2020/10/12 590 608 590 606 83,800
2020/10/09 590 598 582 594 46,100
2020/10/08 595 595 585 590 55,600
2020/10/07 587 597 580 595 75,400
2020/10/06 582 588 575 587 46,300
2020/10/05 570 585 570 582 82,400
2020/10/02 574 574 567 571 65,800
2020/09/30 586 586 565 565 60,300
2020/09/29 576 585 570 585 89,600
2020/09/28 572 578 570 577 74,700
2020/09/25 576 577 565 571 66,300
2020/09/24 563 573 557 572 78,100
2020/09/23 569 570 557 557 77,500
2020/09/18 569 579 565 578 92,900
2020/09/17 558 569 557 567 118,400
2020/09/16 555 558 549 558 64,100
2020/09/15 555 555 548 550 62,600
2020/09/14 553 556 548 555 93,000
2020/09/11 559 562 553 554 57,800
2020/09/10 556 563 553 556 73,200
2020/09/09 553 560 552 553 79,700
2020/09/08 560 562 554 557 62,700
2020/09/07 562 564 556 559 47,900
2020/09/04 559 568 558 562 84,600
2020/09/03 570 570 557 564 46,200
2020/09/02 568 570 559 564 57,800
2020/09/01 565 568 556 564 77,900
2020/08/31 573 582 568 568 99,100
2020/08/28 591 594 562 568 449,500
2020/08/27 601 620 592 615 254,100
2020/08/26 595 598 587 587 185,000
2020/08/25 599 602 594 595 112,500
2020/08/24 597 604 592 594 114,400
2020/08/21 594 599 590 595 60,800
2020/08/20 591 601 588 594 101,200
2020/08/19 585 598 584 595 73,900
2020/08/18 576 590 573 590 128,900
2020/08/17 583 586 576 576 76,000
2020/08/14 590 590 580 583 83,400
2020/08/13 604 604 587 590 76,500
2020/08/12 596 602 591 595 73,600
2020/08/11 583 599 583 597 88,200
2020/08/07 570 583 567 583 99,400
2020/08/06 566 573 562 567 44,000
2020/08/05 580 580 550 565 64,200
2020/08/04 555 566 547 563 98,200
2020/08/03 541 570 541 547 105,200
2020/07/31 564 565 534 535 179,400
2020/07/30 592 594 577 580 71,300
2020/07/29 599 600 586 589 43,600
2020/07/28 597 604 589 602 49,000
2020/07/27 595 597 585 597 52,400
2020/07/22 602 605 598 599 42,100
2020/07/21 592 598 588 598 66,900
2020/07/20 587 592 581 585 36,400
2020/07/17 593 594 580 589 54,000
2020/07/16 570 617 569 590 204,500
2020/07/15 540 572 540 569 206,900
2020/07/14 586 586 556 560 160,900
2020/07/13 587 597 585 588 104,000
2020/07/10 601 605 584 585 98,700
2020/07/09 619 619 603 603 44,800
2020/07/08 622 635 615 619 74,000
2020/07/07 605 625 601 622 106,200
2020/07/06 598 605 587 605 68,400
2020/07/03 580 598 578 598 119,700
2020/07/02 578 591 562 564 77,600
2020/07/01 604 604 572 578 85,300
2020/06/30 599 612 596 604 90,900
2020/06/29 595 599 586 588 55,900
2020/06/26 589 600 584 600 57,500
2020/06/25 580 582 575 582 50,800
2020/06/24 589 590 578 578 31,800
2020/06/23 585 589 580 585 33,500
2020/06/22 575 585 575 581 30,100
2020/06/19 579 579 571 575 36,600
2020/06/18 572 579 561 578 33,600
2020/06/17 576 577 570 572 21,700
2020/06/16 566 576 565 576 42,700
2020/06/15 570 572 553 557 50,600
2020/06/12 546 577 542 576 112,100
2020/06/11 583 585 561 564 91,400
2020/06/10 588 590 585 587 27,500
2020/06/09 589 591 583 590 42,300
2020/06/08 586 587 581 587 35,200
2020/06/05 581 582 570 581 27,900
2020/06/04 567 582 564 582 76,600
2020/06/03 559 560 552 559 35,800
2020/06/02 543 556 542 553 25,800
2020/06/01 550 550 537 542 38,400
2020/05/29 563 563 550 550 45,300
2020/05/28 566 568 555 567 72,600
2020/05/27 545 565 538 565 67,400
2020/05/26 540 545 536 542 36,200
2020/05/25 540 540 532 538 34,000
2020/05/22 528 535 525 528 50,700
2020/05/21 525 526 520 525 18,500
2020/05/20 516 525 516 525 32,700
2020/05/19 523 526 513 516 25,600
2020/05/18 520 522 507 510 49,700
2020/05/15 511 524 507 523 44,600
2020/05/14 530 530 507 508 37,000
2020/05/13 522 530 517 529 30,700
2020/05/12 534 534 522 527 36,700
2020/05/11 509 532 509 532 59,100
2020/05/08 477 503 474 499 57,500
2020/05/07 485 487 475 479 45,200
2020/05/01 479 487 469 485 88,200
2020/04/30 491 498 477 477 81,900
2020/04/28 479 489 475 475 55,200
2020/04/27 483 484 477 479 47,700
2020/04/24 484 484 471 483 42,100
2020/04/23 466 477 466 477 20,300
2020/04/22 473 475 463 466 51,100
2020/04/21 478 479 468 479 46,500
2020/04/20 486 492 481 483 34,100
2020/04/17 485 490 475 484 56,500
2020/04/16 479 488 471 478 84,600
2020/04/15 482 508 475 480 126,800
2020/04/14 482 493 481 484 63,600
2020/04/13 490 491 479 483 38,100
2020/04/10 500 503 480 490 48,700
2020/04/09 507 507 482 499 71,600
2020/04/08 476 515 470 509 109,000
2020/04/07 469 481 460 474 89,400
2020/04/06 437 459 428 453 116,600
2020/04/03 462 469 432 437 116,900
2020/04/02 490 498 477 477 58,800
2020/04/01 500 520 488 488 83,800
2020/03/31 538 541 502 505 102,500
2020/03/30 539 539 516 535 82,700
2020/03/27 543 549 527 549 81,600
2020/03/26 529 540 516 537 63,100
2020/03/25 559 559 520 532 96,100
2020/03/24 524 530 508 519 84,000
2020/03/23 481 511 463 506 115,700
2020/03/19 466 486 462 479 126,100
2020/03/18 456 489 453 453 125,300
2020/03/17 397 456 397 452 163,600
2020/03/16 410 436 409 413 116,800
2020/03/13 407 416 390 405 167,800
2020/03/12 445 451 425 429 110,100
2020/03/11 465 474 455 455 57,700
2020/03/10 425 469 420 464 143,500
2020/03/09 470 471 442 449 135,400
2020/03/06 492 492 473 484 96,300
2020/03/05 499 504 491 496 57,800
2020/03/04 478 501 476 491 113,700
2020/03/03 509 520 483 483 111,900
2020/03/02 466 512 465 503 152,400
2020/02/28 492 518 473 474 205,000
2020/02/27 546 546 529 529 82,100
2020/02/26 555 557 546 553 72,700
2020/02/25 563 572 550 563 105,700
2020/02/21 569 577 569 573 32,800
2020/02/20 573 580 569 570 28,000
2020/02/19 566 575 566 573 41,500
2020/02/18 575 578 566 566 61,300
2020/02/17 590 590 575 577 85,300
2020/02/14 592 595 589 593 43,400
2020/02/13 598 601 592 598 27,500
2020/02/12 594 599 592 597 22,200
2020/02/10 598 598 592 594 29,300
2020/02/07 605 607 595 599 30,600
2020/02/06 603 609 602 605 66,700
2020/02/05 597 603 591 603 50,300
2020/02/04 581 599 579 597 95,600
2020/02/03 584 588 582 583 75,100
2020/01/31 594 598 590 594 30,900
2020/01/30 600 602 585 594 79,000
2020/01/29 596 605 596 603 49,500
2020/01/28 589 599 585 599 60,300
2020/01/27 600 600 590 590 84,900
2020/01/24 604 605 599 602 96,000
2020/01/23 603 609 602 604 48,600
2020/01/22 606 609 602 606 67,700
2020/01/21 622 624 608 610 71,400
2020/01/20 630 631 619 621 70,400
2020/01/17 621 635 617 629 109,100
2020/01/16 624 651 618 621 247,800
2020/01/15 614 631 606 619 247,400
2020/01/14 591 593 583 584 105,700
2020/01/10 597 603 593 593 58,100
2020/01/09 590 603 590 600 73,100
2020/01/08 590 591 581 589 75,700
2020/01/07 599 602 585 592 211,000
2020/01/06 600 602 598 599 51,600

このページの先頭へ