ライト工業(1926)の株価時系列情報
ライト工業(1926)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,915 | 3,970 | 3,890 | 3,950 | 272,800 |
| 2026/03/26 | 3,985 | 4,005 | 3,925 | 3,970 | 146,600 |
| 2026/03/25 | 4,035 | 4,070 | 3,995 | 4,000 | 175,900 |
| 2026/03/24 | 3,990 | 3,990 | 3,930 | 3,965 | 192,300 |
| 2026/03/23 | 3,970 | 3,970 | 3,890 | 3,925 | 293,200 |
| 2026/03/19 | 4,075 | 4,105 | 4,065 | 4,070 | 180,000 |
| 2026/03/18 | 4,085 | 4,150 | 4,070 | 4,135 | 88,700 |
| 2026/03/17 | 4,045 | 4,100 | 4,045 | 4,060 | 108,600 |
| 2026/03/16 | 4,050 | 4,070 | 4,015 | 4,040 | 226,000 |
| 2026/03/13 | 4,010 | 4,070 | 4,005 | 4,060 | 164,500 |
| 2026/03/12 | 4,060 | 4,065 | 4,020 | 4,060 | 183,600 |
| 2026/03/11 | 4,100 | 4,160 | 4,070 | 4,070 | 133,500 |
| 2026/03/10 | 4,025 | 4,105 | 4,010 | 4,065 | 149,000 |
| 2026/03/09 | 3,935 | 3,985 | 3,865 | 3,955 | 352,500 |
| 2026/03/06 | 4,040 | 4,095 | 3,990 | 4,075 | 194,900 |
| 2026/03/05 | 4,110 | 4,165 | 4,040 | 4,095 | 266,200 |
| 2026/03/04 | 4,125 | 4,140 | 3,960 | 4,040 | 430,800 |
| 2026/03/03 | 4,280 | 4,325 | 4,210 | 4,215 | 248,100 |
| 2026/03/02 | 4,250 | 4,355 | 4,225 | 4,325 | 213,700 |
| 2026/02/27 | 4,195 | 4,380 | 4,160 | 4,355 | 414,600 |
| 2026/02/26 | 4,125 | 4,165 | 4,080 | 4,150 | 295,700 |
| 2026/02/25 | 4,155 | 4,180 | 4,110 | 4,130 | 173,300 |
| 2026/02/24 | 4,125 | 4,180 | 4,030 | 4,155 | 229,500 |
| 2026/02/20 | 4,035 | 4,120 | 4,010 | 4,080 | 296,500 |
| 2026/02/19 | 3,950 | 4,055 | 3,890 | 4,055 | 296,300 |
| 2026/02/18 | 3,960 | 4,015 | 3,915 | 3,965 | 386,500 |
| 2026/02/17 | 3,950 | 3,990 | 3,920 | 3,970 | 160,200 |
| 2026/02/16 | 3,910 | 3,955 | 3,850 | 3,950 | 272,300 |
| 2026/02/13 | 4,000 | 4,000 | 3,860 | 3,915 | 287,700 |
| 2026/02/12 | 3,965 | 4,030 | 3,940 | 4,005 | 246,200 |
| 2026/02/10 | 3,930 | 3,965 | 3,900 | 3,965 | 248,700 |
| 2026/02/09 | 4,040 | 4,040 | 3,945 | 3,950 | 269,900 |
| 2026/02/06 | 3,950 | 4,005 | 3,850 | 3,920 | 598,300 |
| 2026/02/05 | 3,630 | 3,630 | 3,565 | 3,620 | 219,700 |
| 2026/02/04 | 3,570 | 3,610 | 3,560 | 3,570 | 126,000 |
| 2026/02/03 | 3,520 | 3,580 | 3,510 | 3,565 | 183,100 |
| 2026/02/02 | 3,545 | 3,550 | 3,490 | 3,500 | 149,000 |
| 2026/01/30 | 3,500 | 3,515 | 3,470 | 3,495 | 104,300 |
| 2026/01/29 | 3,500 | 3,525 | 3,440 | 3,510 | 152,700 |
| 2026/01/28 | 3,560 | 3,560 | 3,495 | 3,500 | 132,100 |
| 2026/01/27 | 3,550 | 3,585 | 3,530 | 3,575 | 250,100 |
| 2026/01/26 | 3,610 | 3,610 | 3,570 | 3,595 | 174,000 |
| 2026/01/23 | 3,635 | 3,690 | 3,625 | 3,650 | 165,200 |
| 2026/01/22 | 3,640 | 3,670 | 3,615 | 3,635 | 126,800 |
| 2026/01/21 | 3,585 | 3,660 | 3,575 | 3,640 | 151,900 |
| 2026/01/20 | 3,690 | 3,710 | 3,605 | 3,620 | 176,700 |
| 2026/01/19 | 3,735 | 3,735 | 3,585 | 3,620 | 155,000 |
| 2026/01/16 | 3,530 | 3,605 | 3,505 | 3,600 | 116,700 |
| 2026/01/15 | 3,555 | 3,585 | 3,505 | 3,535 | 140,000 |
| 2026/01/14 | 3,525 | 3,580 | 3,520 | 3,550 | 146,900 |
| 2026/01/13 | 3,495 | 3,520 | 3,470 | 3,500 | 113,800 |
| 2026/01/09 | 3,440 | 3,450 | 3,415 | 3,430 | 72,200 |
| 2026/01/08 | 3,445 | 3,470 | 3,425 | 3,455 | 91,600 |
| 2026/01/07 | 3,405 | 3,445 | 3,395 | 3,425 | 82,100 |
| 2026/01/06 | 3,400 | 3,465 | 3,390 | 3,445 | 125,700 |
| 2026/01/05 | 3,395 | 3,425 | 3,380 | 3,380 | 115,600 |
| 2025/12/30 | 3,390 | 3,400 | 3,375 | 3,385 | 82,900 |
| 2025/12/29 | 3,435 | 3,435 | 3,375 | 3,390 | 82,200 |
| 2025/12/26 | 3,415 | 3,430 | 3,395 | 3,425 | 45,500 |
| 2025/12/25 | 3,395 | 3,415 | 3,380 | 3,415 | 45,800 |
| 2025/12/24 | 3,400 | 3,430 | 3,395 | 3,405 | 53,500 |
| 2025/12/23 | 3,390 | 3,435 | 3,375 | 3,415 | 74,700 |
| 2025/12/22 | 3,425 | 3,435 | 3,345 | 3,370 | 98,900 |
| 2025/12/19 | 3,420 | 3,445 | 3,395 | 3,425 | 132,900 |
| 2025/12/18 | 3,365 | 3,415 | 3,355 | 3,405 | 113,300 |
| 2025/12/17 | 3,395 | 3,405 | 3,345 | 3,365 | 108,900 |
| 2025/12/16 | 3,385 | 3,430 | 3,375 | 3,400 | 123,300 |
| 2025/12/15 | 3,450 | 3,450 | 3,375 | 3,390 | 174,200 |
| 2025/12/12 | 3,380 | 3,430 | 3,375 | 3,410 | 113,300 |
| 2025/12/11 | 3,400 | 3,405 | 3,340 | 3,350 | 144,400 |
| 2025/12/10 | 3,435 | 3,440 | 3,355 | 3,360 | 198,400 |
| 2025/12/09 | 3,440 | 3,440 | 3,370 | 3,385 | 245,600 |
| 2025/12/08 | 3,415 | 3,450 | 3,405 | 3,410 | 147,500 |
| 2025/12/05 | 3,350 | 3,400 | 3,330 | 3,375 | 148,800 |
| 2025/12/04 | 3,305 | 3,340 | 3,305 | 3,340 | 113,200 |
| 2025/12/03 | 3,300 | 3,325 | 3,285 | 3,325 | 207,700 |
| 2025/12/02 | 3,350 | 3,355 | 3,270 | 3,320 | 217,600 |
| 2025/12/01 | 3,440 | 3,450 | 3,385 | 3,385 | 184,100 |
| 2025/11/28 | 3,355 | 3,400 | 3,340 | 3,380 | 164,600 |
| 2025/11/27 | 3,340 | 3,360 | 3,320 | 3,320 | 140,400 |
| 2025/11/26 | 3,280 | 3,320 | 3,275 | 3,320 | 115,500 |
| 2025/11/25 | 3,300 | 3,305 | 3,235 | 3,250 | 117,700 |
| 2025/11/21 | 3,220 | 3,315 | 3,220 | 3,310 | 125,400 |
| 2025/11/20 | 3,265 | 3,280 | 3,205 | 3,220 | 125,600 |
| 2025/11/19 | 3,260 | 3,285 | 3,240 | 3,250 | 142,600 |
| 2025/11/18 | 3,240 | 3,270 | 3,230 | 3,265 | 114,000 |
| 2025/11/17 | 3,220 | 3,260 | 3,205 | 3,260 | 104,900 |
| 2025/11/14 | 3,250 | 3,275 | 3,220 | 3,230 | 145,900 |
| 2025/11/13 | 3,265 | 3,320 | 3,265 | 3,280 | 102,100 |
| 2025/11/12 | 3,235 | 3,260 | 3,200 | 3,250 | 200,100 |
| 2025/11/11 | 3,250 | 3,285 | 3,200 | 3,235 | 116,300 |
| 2025/11/10 | 3,275 | 3,305 | 3,230 | 3,290 | 184,500 |
| 2025/11/07 | 3,150 | 3,275 | 3,150 | 3,220 | 227,900 |
| 2025/11/06 | 3,265 | 3,300 | 3,250 | 3,255 | 183,400 |
| 2025/11/05 | 3,230 | 3,250 | 3,155 | 3,250 | 187,000 |
| 2025/11/04 | 3,200 | 3,250 | 3,190 | 3,235 | 158,000 |
| 2025/10/31 | 3,240 | 3,245 | 3,200 | 3,225 | 99,600 |
| 2025/10/30 | 3,210 | 3,230 | 3,195 | 3,205 | 115,600 |
| 2025/10/29 | 3,220 | 3,245 | 3,185 | 3,210 | 175,000 |
| 2025/10/28 | 3,290 | 3,305 | 3,185 | 3,185 | 212,200 |
| 2025/10/27 | 3,275 | 3,340 | 3,265 | 3,340 | 146,200 |
| 2025/10/24 | 3,255 | 3,255 | 3,210 | 3,240 | 106,600 |
| 2025/10/23 | 3,195 | 3,260 | 3,180 | 3,250 | 103,600 |
| 2025/10/22 | 3,195 | 3,215 | 3,185 | 3,210 | 129,300 |
| 2025/10/21 | 3,200 | 3,215 | 3,175 | 3,195 | 85,200 |
| 2025/10/20 | 3,220 | 3,225 | 3,195 | 3,200 | 99,900 |
| 2025/10/17 | 3,200 | 3,225 | 3,185 | 3,210 | 76,400 |
| 2025/10/16 | 3,270 | 3,300 | 3,200 | 3,200 | 216,800 |
| 2025/10/15 | 3,185 | 3,315 | 3,180 | 3,285 | 265,200 |
| 2025/10/14 | 3,100 | 3,155 | 3,080 | 3,135 | 207,800 |
| 2025/10/10 | 3,180 | 3,200 | 3,120 | 3,140 | 225,300 |
| 2025/10/09 | 3,255 | 3,270 | 3,210 | 3,230 | 119,500 |
| 2025/10/08 | 3,250 | 3,300 | 3,250 | 3,260 | 93,500 |
| 2025/10/07 | 3,220 | 3,245 | 3,205 | 3,240 | 117,300 |
| 2025/10/06 | 3,205 | 3,260 | 3,190 | 3,210 | 261,900 |
| 2025/10/03 | 3,160 | 3,180 | 3,145 | 3,165 | 123,400 |
| 2025/10/02 | 3,165 | 3,180 | 3,135 | 3,160 | 137,100 |
| 2025/10/01 | 3,215 | 3,215 | 3,155 | 3,185 | 168,700 |
| 2025/09/30 | 3,230 | 3,245 | 3,215 | 3,225 | 121,600 |
| 2025/09/29 | 3,285 | 3,285 | 3,225 | 3,260 | 133,200 |
| 2025/09/26 | 3,315 | 3,345 | 3,305 | 3,340 | 161,900 |
| 2025/09/25 | 3,320 | 3,325 | 3,290 | 3,310 | 104,700 |
| 2025/09/24 | 3,305 | 3,325 | 3,285 | 3,300 | 108,200 |
| 2025/09/22 | 3,350 | 3,355 | 3,305 | 3,310 | 111,700 |
| 2025/09/19 | 3,290 | 3,360 | 3,290 | 3,355 | 289,500 |
| 2025/09/18 | 3,315 | 3,315 | 3,255 | 3,290 | 308,600 |
| 2025/09/17 | 3,360 | 3,375 | 3,315 | 3,320 | 140,600 |
| 2025/09/16 | 3,320 | 3,410 | 3,315 | 3,380 | 153,600 |
| 2025/09/12 | 3,360 | 3,385 | 3,315 | 3,320 | 200,400 |
| 2025/09/11 | 3,350 | 3,380 | 3,345 | 3,355 | 77,700 |
| 2025/09/10 | 3,350 | 3,360 | 3,325 | 3,335 | 114,000 |
| 2025/09/09 | 3,345 | 3,375 | 3,325 | 3,360 | 128,300 |
| 2025/09/08 | 3,285 | 3,320 | 3,265 | 3,310 | 140,500 |
| 2025/09/05 | 3,335 | 3,335 | 3,290 | 3,325 | 144,800 |
| 2025/09/04 | 3,295 | 3,350 | 3,280 | 3,335 | 159,300 |
| 2025/09/03 | 3,310 | 3,325 | 3,285 | 3,315 | 192,600 |
| 2025/09/02 | 3,350 | 3,370 | 3,300 | 3,310 | 151,400 |
| 2025/09/01 | 3,295 | 3,340 | 3,285 | 3,330 | 190,300 |
| 2025/08/29 | 3,275 | 3,310 | 3,265 | 3,300 | 75,100 |
| 2025/08/28 | 3,250 | 3,290 | 3,245 | 3,280 | 111,900 |
| 2025/08/27 | 3,210 | 3,250 | 3,210 | 3,245 | 86,700 |
| 2025/08/26 | 3,230 | 3,240 | 3,205 | 3,215 | 160,000 |
| 2025/08/25 | 3,260 | 3,260 | 3,220 | 3,225 | 96,700 |
| 2025/08/22 | 3,235 | 3,260 | 3,220 | 3,260 | 113,200 |
| 2025/08/21 | 3,255 | 3,265 | 3,235 | 3,250 | 89,300 |
| 2025/08/20 | 3,230 | 3,265 | 3,210 | 3,260 | 97,600 |
| 2025/08/19 | 3,245 | 3,270 | 3,235 | 3,245 | 78,300 |
| 2025/08/18 | 3,200 | 3,245 | 3,200 | 3,245 | 93,900 |
| 2025/08/15 | 3,220 | 3,225 | 3,190 | 3,215 | 77,000 |
| 2025/08/14 | 3,230 | 3,230 | 3,170 | 3,220 | 130,600 |
| 2025/08/13 | 3,215 | 3,260 | 3,195 | 3,260 | 128,600 |
| 2025/08/12 | 3,280 | 3,295 | 3,210 | 3,215 | 417,300 |
| 2025/08/08 | 3,300 | 3,315 | 3,255 | 3,275 | 231,700 |
| 2025/08/07 | 3,235 | 3,285 | 3,215 | 3,260 | 179,900 |
| 2025/08/06 | 3,180 | 3,245 | 3,175 | 3,235 | 136,600 |
| 2025/08/05 | 3,170 | 3,170 | 3,145 | 3,165 | 96,400 |
| 2025/08/04 | 3,135 | 3,155 | 3,120 | 3,155 | 113,900 |
| 2025/08/01 | 3,150 | 3,180 | 3,125 | 3,165 | 156,200 |
| 2025/07/31 | 3,105 | 3,135 | 3,100 | 3,125 | 135,400 |
| 2025/07/30 | 3,095 | 3,125 | 3,065 | 3,115 | 203,300 |
| 2025/07/29 | 3,020 | 3,050 | 3,005 | 3,050 | 123,200 |
| 2025/07/28 | 3,045 | 3,065 | 3,005 | 3,025 | 181,300 |
| 2025/07/25 | 3,110 | 3,120 | 3,035 | 3,065 | 358,200 |
| 2025/07/24 | 2,915 | 2,939 | 2,914 | 2,939 | 140,100 |
| 2025/07/23 | 2,930 | 2,938 | 2,905 | 2,915 | 164,200 |
| 2025/07/22 | 2,896 | 2,919 | 2,892 | 2,918 | 77,300 |
| 2025/07/18 | 2,907 | 2,914 | 2,896 | 2,904 | 76,200 |
| 2025/07/17 | 2,888 | 2,907 | 2,885 | 2,902 | 69,000 |
| 2025/07/16 | 2,872 | 2,899 | 2,868 | 2,894 | 77,000 |
| 2025/07/15 | 2,886 | 2,892 | 2,860 | 2,870 | 95,700 |
| 2025/07/14 | 2,887 | 2,896 | 2,874 | 2,886 | 82,900 |
| 2025/07/11 | 2,885 | 2,904 | 2,872 | 2,872 | 122,200 |
| 2025/07/10 | 2,885 | 2,906 | 2,879 | 2,890 | 139,900 |
| 2025/07/09 | 2,875 | 2,916 | 2,867 | 2,867 | 201,700 |
| 2025/07/08 | 2,872 | 2,897 | 2,852 | 2,892 | 125,800 |
| 2025/07/07 | 2,921 | 2,925 | 2,885 | 2,903 | 144,000 |
| 2025/07/04 | 2,908 | 2,947 | 2,905 | 2,929 | 152,300 |
| 2025/07/03 | 2,945 | 2,945 | 2,875 | 2,904 | 240,000 |
| 2025/07/02 | 2,892 | 2,954 | 2,890 | 2,945 | 189,600 |
| 2025/07/01 | 2,877 | 2,925 | 2,877 | 2,902 | 132,500 |
| 2025/06/30 | 2,870 | 2,897 | 2,863 | 2,863 | 116,700 |
| 2025/06/27 | 2,871 | 2,887 | 2,853 | 2,856 | 111,800 |
| 2025/06/26 | 2,856 | 2,872 | 2,851 | 2,871 | 148,900 |
| 2025/06/25 | 2,893 | 2,893 | 2,861 | 2,872 | 137,700 |
| 2025/06/24 | 2,942 | 2,951 | 2,869 | 2,886 | 125,200 |
| 2025/06/23 | 2,911 | 2,938 | 2,906 | 2,927 | 101,000 |
| 2025/06/20 | 2,930 | 2,938 | 2,898 | 2,898 | 298,600 |
| 2025/06/19 | 2,844 | 2,923 | 2,844 | 2,910 | 170,100 |
| 2025/06/18 | 2,836 | 2,854 | 2,835 | 2,840 | 91,400 |
| 2025/06/17 | 2,816 | 2,848 | 2,816 | 2,842 | 104,900 |
| 2025/06/16 | 2,848 | 2,859 | 2,831 | 2,831 | 89,200 |
| 2025/06/13 | 2,835 | 2,840 | 2,813 | 2,830 | 118,200 |
| 2025/06/12 | 2,850 | 2,868 | 2,841 | 2,843 | 110,700 |
| 2025/06/11 | 2,877 | 2,887 | 2,841 | 2,861 | 145,300 |
| 2025/06/10 | 2,879 | 2,881 | 2,845 | 2,854 | 286,900 |
| 2025/06/09 | 2,885 | 2,899 | 2,873 | 2,879 | 145,700 |
| 2025/06/06 | 2,843 | 2,887 | 2,841 | 2,879 | 137,900 |
| 2025/06/05 | 2,840 | 2,847 | 2,814 | 2,832 | 122,200 |
| 2025/06/04 | 2,820 | 2,864 | 2,820 | 2,847 | 132,400 |
| 2025/06/03 | 2,902 | 2,902 | 2,812 | 2,815 | 293,900 |