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 |
---|---|---|---|---|---|
2021/12/30 | 753 | 756 | 750 | 750 | 19,400 |
2021/12/29 | 751 | 755 | 745 | 755 | 29,200 |
2021/12/28 | 737 | 751 | 732 | 751 | 60,100 |
2021/12/27 | 732 | 732 | 726 | 732 | 14,300 |
2021/12/24 | 745 | 745 | 732 | 732 | 24,000 |
2021/12/23 | 729 | 740 | 722 | 740 | 22,200 |
2021/12/22 | 732 | 732 | 708 | 729 | 40,400 |
2021/12/21 | 728 | 737 | 721 | 735 | 34,800 |
2021/12/20 | 732 | 737 | 721 | 721 | 16,100 |
2021/12/17 | 736 | 739 | 732 | 736 | 21,500 |
2021/12/16 | 739 | 740 | 732 | 740 | 20,100 |
2021/12/15 | 724 | 739 | 723 | 736 | 17,300 |
2021/12/14 | 727 | 734 | 725 | 730 | 13,100 |
2021/12/13 | 739 | 739 | 727 | 734 | 12,700 |
2021/12/10 | 737 | 737 | 727 | 734 | 25,500 |
2021/12/09 | 740 | 740 | 733 | 737 | 16,300 |
2021/12/08 | 740 | 741 | 732 | 741 | 27,000 |
2021/12/07 | 720 | 740 | 719 | 740 | 45,400 |
2021/12/06 | 717 | 720 | 714 | 720 | 20,900 |
2021/12/03 | 707 | 717 | 707 | 716 | 19,800 |
2021/12/02 | 716 | 720 | 708 | 708 | 26,300 |
2021/12/01 | 695 | 720 | 695 | 720 | 44,200 |
2021/11/30 | 697 | 714 | 695 | 695 | 28,600 |
2021/11/29 | 701 | 717 | 697 | 697 | 30,400 |
2021/11/26 | 714 | 715 | 704 | 711 | 30,200 |
2021/11/25 | 720 | 721 | 708 | 715 | 13,700 |
2021/11/24 | 715 | 717 | 706 | 717 | 21,300 |
2021/11/22 | 718 | 718 | 710 | 715 | 15,700 |
2021/11/19 | 709 | 715 | 702 | 712 | 15,100 |
2021/11/18 | 706 | 707 | 697 | 705 | 13,800 |
2021/11/17 | 721 | 721 | 705 | 706 | 11,800 |
2021/11/16 | 719 | 723 | 716 | 721 | 24,500 |
2021/11/15 | 714 | 719 | 710 | 719 | 30,500 |
2021/11/12 | 690 | 713 | 690 | 713 | 33,800 |
2021/11/11 | 698 | 701 | 690 | 690 | 10,000 |
2021/11/10 | 698 | 703 | 696 | 699 | 11,300 |
2021/11/09 | 705 | 707 | 695 | 698 | 31,500 |
2021/11/08 | 689 | 708 | 688 | 706 | 41,200 |
2021/11/05 | 683 | 712 | 679 | 688 | 70,300 |
2021/11/04 | 724 | 724 | 713 | 719 | 21,100 |
2021/11/02 | 715 | 725 | 714 | 724 | 29,700 |
2021/11/01 | 716 | 718 | 707 | 715 | 33,600 |
2021/10/29 | 707 | 713 | 700 | 713 | 20,700 |
2021/10/28 | 706 | 712 | 703 | 706 | 36,100 |
2021/10/27 | 700 | 710 | 694 | 710 | 33,900 |
2021/10/26 | 690 | 700 | 690 | 700 | 21,600 |
2021/10/25 | 685 | 688 | 681 | 688 | 18,700 |
2021/10/22 | 682 | 688 | 681 | 687 | 18,500 |
2021/10/21 | 689 | 689 | 676 | 685 | 33,100 |
2021/10/20 | 702 | 702 | 685 | 692 | 47,500 |
2021/10/19 | 700 | 705 | 699 | 702 | 21,700 |
2021/10/18 | 708 | 711 | 697 | 699 | 29,500 |
2021/10/15 | 687 | 705 | 687 | 705 | 55,600 |
2021/10/14 | 695 | 699 | 674 | 675 | 79,300 |
2021/10/13 | 720 | 739 | 693 | 701 | 138,800 |
2021/10/12 | 712 | 716 | 695 | 695 | 61,100 |
2021/10/11 | 710 | 719 | 705 | 717 | 17,200 |
2021/10/08 | 705 | 716 | 703 | 711 | 28,200 |
2021/10/07 | 702 | 702 | 693 | 696 | 43,300 |
2021/10/06 | 715 | 721 | 697 | 698 | 49,800 |
2021/10/05 | 702 | 718 | 702 | 711 | 66,000 |
2021/10/04 | 722 | 728 | 718 | 723 | 24,300 |
2021/10/01 | 724 | 724 | 712 | 719 | 29,700 |
2021/09/30 | 727 | 739 | 726 | 730 | 34,800 |
2021/09/29 | 721 | 728 | 719 | 728 | 32,900 |
2021/09/28 | 730 | 731 | 722 | 730 | 31,500 |
2021/09/27 | 730 | 731 | 725 | 730 | 36,200 |
2021/09/24 | 720 | 731 | 720 | 731 | 37,800 |
2021/09/22 | 721 | 728 | 711 | 711 | 43,900 |
2021/09/21 | 721 | 736 | 721 | 729 | 32,300 |
2021/09/17 | 730 | 747 | 723 | 747 | 64,500 |
2021/09/16 | 725 | 729 | 720 | 726 | 27,000 |
2021/09/15 | 736 | 738 | 728 | 731 | 27,100 |
2021/09/14 | 745 | 745 | 739 | 745 | 33,300 |
2021/09/13 | 736 | 745 | 733 | 745 | 46,000 |
2021/09/10 | 729 | 737 | 727 | 736 | 63,500 |
2021/09/09 | 721 | 729 | 721 | 727 | 44,900 |
2021/09/08 | 721 | 726 | 719 | 725 | 36,800 |
2021/09/07 | 722 | 725 | 715 | 722 | 53,700 |
2021/09/06 | 720 | 722 | 713 | 721 | 34,900 |
2021/09/03 | 712 | 728 | 707 | 718 | 87,400 |
2021/09/02 | 713 | 714 | 708 | 711 | 35,200 |
2021/09/01 | 718 | 725 | 713 | 713 | 57,900 |
2021/08/31 | 722 | 735 | 711 | 714 | 114,200 |
2021/08/30 | 702 | 723 | 691 | 723 | 479,300 |
2021/08/27 | 710 | 711 | 694 | 701 | 694,700 |
2021/08/26 | 724 | 727 | 713 | 716 | 265,600 |
2021/08/25 | 726 | 731 | 720 | 723 | 119,200 |
2021/08/24 | 718 | 732 | 718 | 725 | 95,300 |
2021/08/23 | 725 | 740 | 718 | 718 | 108,300 |
2021/08/20 | 738 | 750 | 725 | 725 | 133,600 |
2021/08/19 | 750 | 754 | 741 | 741 | 35,200 |
2021/08/18 | 749 | 756 | 745 | 752 | 62,700 |
2021/08/17 | 759 | 760 | 745 | 745 | 39,500 |
2021/08/16 | 750 | 757 | 736 | 755 | 88,800 |
2021/08/13 | 747 | 758 | 746 | 758 | 48,300 |
2021/08/12 | 754 | 754 | 746 | 746 | 25,700 |
2021/08/11 | 753 | 755 | 748 | 751 | 27,500 |
2021/08/10 | 746 | 753 | 745 | 750 | 32,800 |
2021/08/06 | 754 | 755 | 744 | 747 | 42,900 |
2021/08/05 | 746 | 761 | 746 | 753 | 39,600 |
2021/08/04 | 750 | 756 | 747 | 753 | 60,000 |
2021/08/03 | 760 | 768 | 748 | 756 | 101,100 |
2021/08/02 | 760 | 773 | 759 | 773 | 47,900 |
2021/07/30 | 771 | 773 | 756 | 761 | 46,900 |
2021/07/29 | 751 | 780 | 751 | 780 | 74,800 |
2021/07/28 | 758 | 763 | 751 | 751 | 32,500 |
2021/07/27 | 750 | 771 | 746 | 771 | 74,100 |
2021/07/26 | 729 | 748 | 725 | 745 | 53,800 |
2021/07/21 | 728 | 730 | 714 | 714 | 37,100 |
2021/07/20 | 725 | 727 | 715 | 715 | 51,600 |
2021/07/19 | 737 | 739 | 722 | 730 | 39,500 |
2021/07/16 | 733 | 747 | 733 | 746 | 35,500 |
2021/07/15 | 752 | 752 | 732 | 733 | 74,800 |
2021/07/14 | 721 | 758 | 716 | 754 | 281,600 |
2021/07/13 | 723 | 729 | 704 | 706 | 71,400 |
2021/07/12 | 730 | 735 | 721 | 723 | 68,200 |
2021/07/09 | 702 | 731 | 701 | 726 | 99,400 |
2021/07/08 | 715 | 719 | 707 | 708 | 36,700 |
2021/07/07 | 711 | 722 | 708 | 715 | 23,600 |
2021/07/06 | 712 | 724 | 709 | 723 | 56,400 |
2021/07/05 | 708 | 714 | 708 | 711 | 23,200 |
2021/07/02 | 700 | 714 | 700 | 714 | 24,700 |
2021/07/01 | 699 | 703 | 696 | 700 | 15,500 |
2021/06/30 | 705 | 709 | 693 | 694 | 43,800 |
2021/06/29 | 711 | 714 | 697 | 705 | 47,000 |
2021/06/28 | 710 | 720 | 709 | 720 | 31,300 |
2021/06/25 | 707 | 709 | 704 | 709 | 25,600 |
2021/06/24 | 699 | 704 | 696 | 704 | 16,300 |
2021/06/23 | 704 | 707 | 695 | 699 | 27,000 |
2021/06/22 | 695 | 704 | 690 | 703 | 42,400 |
2021/06/21 | 675 | 683 | 674 | 678 | 40,100 |
2021/06/18 | 701 | 704 | 676 | 676 | 61,200 |
2021/06/17 | 699 | 702 | 698 | 698 | 18,200 |
2021/06/16 | 699 | 704 | 698 | 700 | 15,300 |
2021/06/15 | 709 | 710 | 697 | 699 | 24,800 |
2021/06/14 | 704 | 709 | 700 | 705 | 28,000 |
2021/06/11 | 703 | 704 | 696 | 696 | 27,800 |
2021/06/10 | 708 | 708 | 694 | 699 | 35,600 |
2021/06/09 | 700 | 711 | 700 | 707 | 36,500 |
2021/06/08 | 696 | 704 | 695 | 702 | 26,500 |
2021/06/07 | 700 | 700 | 693 | 695 | 20,000 |
2021/06/04 | 694 | 700 | 688 | 697 | 29,700 |
2021/06/03 | 695 | 699 | 692 | 699 | 24,900 |
2021/06/02 | 678 | 694 | 678 | 694 | 34,600 |
2021/06/01 | 675 | 681 | 674 | 679 | 18,800 |
2021/05/31 | 685 | 687 | 670 | 671 | 25,400 |
2021/05/28 | 679 | 688 | 679 | 685 | 34,200 |
2021/05/27 | 683 | 692 | 675 | 675 | 21,600 |
2021/05/26 | 678 | 686 | 676 | 686 | 14,700 |
2021/05/25 | 692 | 692 | 676 | 678 | 19,900 |
2021/05/24 | 680 | 685 | 673 | 683 | 20,300 |
2021/05/21 | 680 | 688 | 676 | 680 | 26,300 |
2021/05/20 | 686 | 692 | 680 | 680 | 19,000 |
2021/05/19 | 682 | 691 | 674 | 685 | 35,400 |
2021/05/18 | 690 | 690 | 678 | 682 | 27,800 |
2021/05/17 | 674 | 684 | 674 | 684 | 31,600 |
2021/05/14 | 659 | 674 | 657 | 665 | 33,700 |
2021/05/13 | 653 | 665 | 651 | 651 | 30,600 |
2021/05/12 | 678 | 681 | 655 | 658 | 58,100 |
2021/05/11 | 698 | 699 | 672 | 678 | 64,400 |
2021/05/10 | 664 | 705 | 664 | 705 | 188,400 |
2021/05/07 | 667 | 671 | 657 | 661 | 65,600 |
2021/05/06 | 651 | 667 | 651 | 664 | 118,000 |
2021/04/30 | 670 | 675 | 668 | 671 | 39,400 |
2021/04/28 | 687 | 687 | 665 | 665 | 63,000 |
2021/04/27 | 690 | 694 | 686 | 689 | 21,700 |
2021/04/26 | 689 | 692 | 680 | 688 | 19,000 |
2021/04/23 | 683 | 690 | 681 | 685 | 26,900 |
2021/04/22 | 684 | 695 | 681 | 684 | 30,300 |
2021/04/21 | 685 | 686 | 671 | 674 | 46,200 |
2021/04/20 | 697 | 704 | 691 | 691 | 41,500 |
2021/04/19 | 710 | 711 | 698 | 699 | 33,200 |
2021/04/16 | 715 | 717 | 705 | 711 | 40,400 |
2021/04/15 | 711 | 721 | 707 | 712 | 47,900 |
2021/04/14 | 702 | 715 | 696 | 711 | 67,400 |
2021/04/13 | 716 | 719 | 708 | 719 | 27,900 |
2021/04/12 | 717 | 717 | 710 | 717 | 17,700 |
2021/04/09 | 703 | 720 | 702 | 711 | 43,100 |
2021/04/08 | 720 | 720 | 698 | 700 | 62,800 |
2021/04/07 | 718 | 729 | 711 | 729 | 44,600 |
2021/04/06 | 715 | 718 | 705 | 718 | 47,400 |
2021/04/05 | 710 | 726 | 707 | 717 | 77,100 |
2021/04/02 | 699 | 708 | 697 | 708 | 20,100 |
2021/04/01 | 700 | 700 | 688 | 697 | 25,800 |
2021/03/31 | 708 | 711 | 694 | 696 | 35,900 |
2021/03/30 | 708 | 714 | 700 | 712 | 36,100 |
2021/03/29 | 714 | 714 | 695 | 708 | 41,300 |
2021/03/26 | 705 | 710 | 696 | 710 | 33,200 |
2021/03/25 | 693 | 702 | 689 | 700 | 38,500 |
2021/03/24 | 685 | 686 | 664 | 686 | 33,000 |
2021/03/23 | 714 | 714 | 686 | 690 | 34,300 |
2021/03/22 | 717 | 717 | 706 | 716 | 49,200 |
2021/03/19 | 696 | 717 | 687 | 717 | 130,000 |
2021/03/18 | 691 | 699 | 686 | 698 | 70,200 |
2021/03/17 | 671 | 690 | 669 | 690 | 71,900 |
2021/03/16 | 666 | 670 | 660 | 670 | 29,300 |
2021/03/15 | 652 | 667 | 652 | 666 | 41,200 |
2021/03/12 | 651 | 653 | 643 | 653 | 28,400 |
2021/03/11 | 654 | 656 | 647 | 653 | 33,900 |
2021/03/10 | 667 | 667 | 645 | 654 | 41,300 |
2021/03/09 | 659 | 667 | 650 | 667 | 40,500 |
2021/03/08 | 660 | 660 | 647 | 653 | 37,000 |
2021/03/05 | 641 | 650 | 633 | 650 | 45,500 |
2021/03/04 | 645 | 645 | 630 | 641 | 30,600 |
2021/03/03 | 629 | 643 | 629 | 643 | 34,900 |
2021/03/02 | 633 | 634 | 625 | 631 | 45,000 |
2021/03/01 | 614 | 631 | 614 | 630 | 33,700 |
2021/02/26 | 621 | 624 | 612 | 612 | 74,600 |
2021/02/25 | 642 | 642 | 628 | 631 | 28,000 |
2021/02/24 | 633 | 635 | 626 | 632 | 50,800 |
2021/02/22 | 634 | 638 | 630 | 634 | 32,100 |
2021/02/19 | 646 | 646 | 631 | 635 | 24,600 |
2021/02/18 | 650 | 650 | 635 | 641 | 75,900 |
2021/02/17 | 653 | 659 | 650 | 653 | 22,600 |
2021/02/16 | 656 | 659 | 648 | 654 | 30,400 |
2021/02/15 | 643 | 660 | 641 | 660 | 29,400 |
2021/02/12 | 650 | 653 | 646 | 646 | 26,200 |
2021/02/10 | 666 | 666 | 651 | 651 | 29,000 |
2021/02/09 | 650 | 669 | 646 | 669 | 55,900 |
2021/02/08 | 649 | 652 | 642 | 652 | 40,500 |
2021/02/05 | 639 | 651 | 637 | 650 | 55,400 |
2021/02/04 | 631 | 638 | 631 | 634 | 21,300 |
2021/02/03 | 632 | 639 | 626 | 638 | 44,400 |
2021/02/02 | 626 | 631 | 624 | 628 | 30,600 |
2021/02/01 | 613 | 633 | 611 | 628 | 72,500 |
2021/01/29 | 626 | 633 | 611 | 613 | 53,100 |
2021/01/28 | 615 | 631 | 609 | 621 | 99,300 |
2021/01/27 | 615 | 620 | 611 | 613 | 35,000 |
2021/01/26 | 604 | 612 | 602 | 611 | 26,200 |
2021/01/25 | 610 | 610 | 603 | 604 | 50,000 |
2021/01/22 | 597 | 614 | 597 | 612 | 68,100 |
2021/01/21 | 608 | 612 | 597 | 601 | 174,900 |
2021/01/20 | 644 | 647 | 604 | 606 | 252,400 |
2021/01/19 | 666 | 672 | 644 | 644 | 125,400 |
2021/01/18 | 650 | 673 | 644 | 667 | 206,000 |
2021/01/15 | 668 | 673 | 651 | 653 | 105,300 |
2021/01/14 | 662 | 668 | 647 | 663 | 224,800 |
2021/01/13 | 686 | 689 | 658 | 663 | 191,900 |
2021/01/12 | 661 | 681 | 650 | 650 | 142,000 |
2021/01/08 | 641 | 662 | 628 | 662 | 128,700 |
2021/01/07 | 652 | 658 | 639 | 641 | 191,900 |
2021/01/06 | 608 | 668 | 607 | 654 | 591,900 |
2021/01/05 | 604 | 604 | 597 | 604 | 24,000 |
2021/01/04 | 615 | 615 | 594 | 601 | 32,800 |