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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,891 | 2,942 | 2,891 | 2,931 | 201,500 |
| 2025/05/30 | 2,856 | 2,897 | 2,852 | 2,885 | 222,100 |
| 2025/05/29 | 2,828 | 2,856 | 2,816 | 2,856 | 158,300 |
| 2025/05/28 | 2,828 | 2,861 | 2,822 | 2,828 | 233,600 |
| 2025/05/27 | 2,799 | 2,803 | 2,781 | 2,785 | 80,100 |
| 2025/05/26 | 2,806 | 2,811 | 2,776 | 2,794 | 97,400 |
| 2025/05/23 | 2,744 | 2,785 | 2,735 | 2,778 | 190,300 |
| 2025/05/22 | 2,748 | 2,768 | 2,682 | 2,735 | 257,600 |
| 2025/05/21 | 2,701 | 2,715 | 2,685 | 2,698 | 81,800 |
| 2025/05/20 | 2,700 | 2,711 | 2,682 | 2,698 | 106,100 |
| 2025/05/19 | 2,675 | 2,710 | 2,675 | 2,710 | 121,700 |
| 2025/05/16 | 2,652 | 2,680 | 2,628 | 2,655 | 172,800 |
| 2025/05/15 | 2,594 | 2,667 | 2,566 | 2,652 | 391,900 |
| 2025/05/14 | 2,655 | 2,676 | 2,646 | 2,676 | 169,700 |
| 2025/05/13 | 2,700 | 2,706 | 2,650 | 2,665 | 125,200 |
| 2025/05/12 | 2,700 | 2,720 | 2,676 | 2,709 | 108,500 |
| 2025/05/09 | 2,665 | 2,697 | 2,662 | 2,697 | 105,900 |
| 2025/05/08 | 2,661 | 2,673 | 2,646 | 2,671 | 129,200 |
| 2025/05/07 | 2,659 | 2,702 | 2,653 | 2,686 | 121,700 |
| 2025/05/02 | 2,640 | 2,666 | 2,635 | 2,652 | 109,300 |
| 2025/05/01 | 2,648 | 2,658 | 2,630 | 2,646 | 124,900 |
| 2025/04/30 | 2,655 | 2,677 | 2,648 | 2,656 | 175,900 |
| 2025/04/28 | 2,665 | 2,687 | 2,655 | 2,656 | 133,600 |
| 2025/04/25 | 2,648 | 2,687 | 2,648 | 2,652 | 178,600 |
| 2025/04/24 | 2,695 | 2,709 | 2,630 | 2,638 | 213,300 |
| 2025/04/23 | 2,630 | 2,719 | 2,630 | 2,695 | 332,300 |
| 2025/04/22 | 2,593 | 2,619 | 2,592 | 2,611 | 179,100 |
| 2025/04/21 | 2,592 | 2,618 | 2,589 | 2,601 | 110,900 |
| 2025/04/18 | 2,545 | 2,596 | 2,536 | 2,588 | 169,300 |
| 2025/04/17 | 2,517 | 2,533 | 2,516 | 2,532 | 154,400 |
| 2025/04/16 | 2,505 | 2,539 | 2,505 | 2,517 | 159,900 |
| 2025/04/15 | 2,492 | 2,502 | 2,479 | 2,480 | 85,500 |
| 2025/04/14 | 2,476 | 2,521 | 2,472 | 2,492 | 162,300 |
| 2025/04/11 | 2,442 | 2,467 | 2,394 | 2,459 | 234,600 |
| 2025/04/10 | 2,502 | 2,502 | 2,435 | 2,466 | 296,200 |
| 2025/04/09 | 2,391 | 2,429 | 2,355 | 2,402 | 323,900 |
| 2025/04/08 | 2,411 | 2,432 | 2,364 | 2,395 | 360,200 |
| 2025/04/07 | 2,303 | 2,400 | 2,271 | 2,361 | 574,600 |
| 2025/04/04 | 2,369 | 2,418 | 2,362 | 2,403 | 369,800 |
| 2025/04/03 | 2,363 | 2,390 | 2,342 | 2,390 | 230,900 |
| 2025/04/02 | 2,481 | 2,500 | 2,413 | 2,413 | 212,400 |
| 2025/04/01 | 2,501 | 2,506 | 2,458 | 2,482 | 209,200 |
| 2025/03/31 | 2,491 | 2,500 | 2,455 | 2,462 | 192,200 |
| 2025/03/28 | 2,478 | 2,526 | 2,478 | 2,525 | 389,900 |
| 2025/03/27 | 2,521 | 2,533 | 2,499 | 2,523 | 175,300 |
| 2025/03/26 | 2,531 | 2,555 | 2,521 | 2,538 | 123,300 |
| 2025/03/25 | 2,548 | 2,548 | 2,511 | 2,517 | 128,700 |
| 2025/03/24 | 2,534 | 2,539 | 2,521 | 2,525 | 135,000 |
| 2025/03/21 | 2,522 | 2,537 | 2,515 | 2,515 | 187,100 |
| 2025/03/19 | 2,503 | 2,524 | 2,495 | 2,512 | 113,500 |
| 2025/03/18 | 2,509 | 2,518 | 2,488 | 2,503 | 190,700 |
| 2025/03/17 | 2,482 | 2,516 | 2,479 | 2,509 | 173,400 |
| 2025/03/14 | 2,445 | 2,469 | 2,445 | 2,466 | 185,900 |
| 2025/03/13 | 2,460 | 2,482 | 2,442 | 2,457 | 216,500 |
| 2025/03/12 | 2,415 | 2,441 | 2,402 | 2,421 | 187,500 |
| 2025/03/11 | 2,441 | 2,441 | 2,409 | 2,420 | 143,900 |
| 2025/03/10 | 2,511 | 2,511 | 2,444 | 2,455 | 159,300 |
| 2025/03/07 | 2,507 | 2,523 | 2,488 | 2,506 | 188,600 |
| 2025/03/06 | 2,510 | 2,555 | 2,502 | 2,539 | 183,100 |
| 2025/03/05 | 2,496 | 2,526 | 2,481 | 2,524 | 167,100 |
| 2025/03/04 | 2,545 | 2,548 | 2,523 | 2,527 | 161,300 |
| 2025/03/03 | 2,550 | 2,585 | 2,548 | 2,571 | 159,200 |
| 2025/02/28 | 2,551 | 2,555 | 2,514 | 2,525 | 216,600 |
| 2025/02/27 | 2,552 | 2,554 | 2,524 | 2,549 | 209,000 |
| 2025/02/26 | 2,564 | 2,564 | 2,506 | 2,532 | 200,000 |
| 2025/02/25 | 2,565 | 2,580 | 2,547 | 2,547 | 194,300 |
| 2025/02/21 | 2,582 | 2,605 | 2,572 | 2,593 | 175,300 |
| 2025/02/20 | 2,592 | 2,599 | 2,575 | 2,582 | 148,700 |
| 2025/02/19 | 2,623 | 2,635 | 2,598 | 2,613 | 133,000 |
| 2025/02/18 | 2,623 | 2,628 | 2,594 | 2,615 | 162,000 |
| 2025/02/17 | 2,670 | 2,699 | 2,620 | 2,637 | 257,700 |
| 2025/02/14 | 2,682 | 2,708 | 2,652 | 2,657 | 175,900 |
| 2025/02/13 | 2,659 | 2,709 | 2,650 | 2,682 | 278,400 |
| 2025/02/12 | 2,660 | 2,672 | 2,610 | 2,638 | 331,300 |
| 2025/02/10 | 2,550 | 2,658 | 2,525 | 2,645 | 517,000 |
| 2025/02/07 | 2,476 | 2,622 | 2,449 | 2,589 | 1,067,900 |
| 2025/02/06 | 2,188 | 2,230 | 2,188 | 2,226 | 124,200 |
| 2025/02/05 | 2,187 | 2,204 | 2,187 | 2,190 | 89,600 |
| 2025/02/04 | 2,210 | 2,214 | 2,174 | 2,185 | 95,100 |
| 2025/02/03 | 2,199 | 2,217 | 2,190 | 2,196 | 119,000 |
| 2025/01/31 | 2,204 | 2,206 | 2,187 | 2,193 | 87,300 |
| 2025/01/30 | 2,195 | 2,211 | 2,186 | 2,191 | 107,300 |
| 2025/01/29 | 2,181 | 2,195 | 2,177 | 2,192 | 95,700 |
| 2025/01/28 | 2,175 | 2,193 | 2,162 | 2,180 | 163,900 |
| 2025/01/27 | 2,164 | 2,169 | 2,155 | 2,169 | 58,600 |
| 2025/01/24 | 2,174 | 2,178 | 2,155 | 2,158 | 63,800 |
| 2025/01/23 | 2,160 | 2,165 | 2,152 | 2,157 | 72,400 |
| 2025/01/22 | 2,155 | 2,173 | 2,148 | 2,163 | 67,400 |
| 2025/01/21 | 2,162 | 2,173 | 2,141 | 2,155 | 90,500 |
| 2025/01/20 | 2,188 | 2,192 | 2,162 | 2,162 | 61,900 |
| 2025/01/17 | 2,187 | 2,189 | 2,162 | 2,180 | 153,400 |
| 2025/01/16 | 2,190 | 2,194 | 2,159 | 2,163 | 96,100 |
| 2025/01/15 | 2,160 | 2,183 | 2,155 | 2,183 | 96,700 |
| 2025/01/14 | 2,202 | 2,202 | 2,151 | 2,152 | 167,900 |
| 2025/01/10 | 2,227 | 2,229 | 2,205 | 2,205 | 56,700 |
| 2025/01/09 | 2,223 | 2,231 | 2,210 | 2,224 | 98,400 |
| 2025/01/08 | 2,253 | 2,257 | 2,223 | 2,223 | 135,500 |
| 2025/01/07 | 2,217 | 2,266 | 2,199 | 2,256 | 184,500 |
| 2025/01/06 | 2,222 | 2,232 | 2,211 | 2,219 | 118,200 |
| 2024/12/30 | 2,223 | 2,236 | 2,210 | 2,220 | 83,800 |
| 2024/12/27 | 2,213 | 2,214 | 2,195 | 2,209 | 105,500 |
| 2024/12/26 | 2,201 | 2,214 | 2,193 | 2,214 | 91,700 |
| 2024/12/25 | 2,212 | 2,212 | 2,188 | 2,208 | 58,200 |
| 2024/12/24 | 2,224 | 2,224 | 2,200 | 2,212 | 74,200 |
| 2024/12/23 | 2,242 | 2,242 | 2,219 | 2,229 | 89,100 |
| 2024/12/20 | 2,237 | 2,246 | 2,233 | 2,242 | 129,800 |
| 2024/12/19 | 2,179 | 2,239 | 2,179 | 2,230 | 152,600 |
| 2024/12/18 | 2,210 | 2,221 | 2,201 | 2,201 | 82,500 |
| 2024/12/17 | 2,242 | 2,252 | 2,210 | 2,210 | 90,200 |
| 2024/12/16 | 2,225 | 2,251 | 2,220 | 2,239 | 124,000 |
| 2024/12/13 | 2,199 | 2,237 | 2,199 | 2,224 | 220,400 |
| 2024/12/12 | 2,208 | 2,213 | 2,196 | 2,206 | 154,800 |
| 2024/12/11 | 2,198 | 2,205 | 2,182 | 2,197 | 98,600 |
| 2024/12/10 | 2,228 | 2,228 | 2,191 | 2,191 | 121,800 |
| 2024/12/09 | 2,213 | 2,228 | 2,202 | 2,214 | 118,700 |
| 2024/12/06 | 2,207 | 2,214 | 2,198 | 2,214 | 79,400 |
| 2024/12/05 | 2,196 | 2,200 | 2,185 | 2,195 | 78,400 |
| 2024/12/04 | 2,216 | 2,222 | 2,192 | 2,195 | 88,500 |
| 2024/12/03 | 2,199 | 2,229 | 2,197 | 2,216 | 136,300 |
| 2024/12/02 | 2,179 | 2,195 | 2,175 | 2,188 | 78,600 |
| 2024/11/29 | 2,170 | 2,189 | 2,163 | 2,180 | 92,600 |
| 2024/11/28 | 2,164 | 2,177 | 2,156 | 2,170 | 69,800 |
| 2024/11/27 | 2,172 | 2,176 | 2,147 | 2,157 | 115,400 |
| 2024/11/26 | 2,159 | 2,179 | 2,150 | 2,179 | 55,900 |
| 2024/11/25 | 2,178 | 2,180 | 2,154 | 2,159 | 93,900 |
| 2024/11/22 | 2,145 | 2,175 | 2,137 | 2,166 | 95,700 |
| 2024/11/21 | 2,152 | 2,165 | 2,140 | 2,147 | 64,800 |
| 2024/11/20 | 2,170 | 2,177 | 2,149 | 2,152 | 79,600 |
| 2024/11/19 | 2,168 | 2,185 | 2,166 | 2,182 | 94,100 |
| 2024/11/18 | 2,142 | 2,180 | 2,139 | 2,174 | 129,900 |
| 2024/11/15 | 2,161 | 2,161 | 2,142 | 2,142 | 114,300 |
| 2024/11/14 | 2,170 | 2,173 | 2,139 | 2,150 | 136,400 |
| 2024/11/13 | 2,132 | 2,173 | 2,132 | 2,166 | 211,000 |
| 2024/11/12 | 2,145 | 2,150 | 2,113 | 2,132 | 195,900 |
| 2024/11/11 | 2,151 | 2,158 | 2,123 | 2,145 | 175,500 |
| 2024/11/08 | 2,191 | 2,205 | 2,124 | 2,136 | 408,000 |
| 2024/11/07 | 2,238 | 2,295 | 2,234 | 2,270 | 191,700 |
| 2024/11/06 | 2,194 | 2,216 | 2,181 | 2,195 | 98,800 |
| 2024/11/05 | 2,190 | 2,213 | 2,190 | 2,203 | 97,900 |
| 2024/11/01 | 2,220 | 2,221 | 2,190 | 2,190 | 107,100 |
| 2024/10/31 | 2,244 | 2,252 | 2,223 | 2,235 | 133,500 |
| 2024/10/30 | 2,239 | 2,254 | 2,228 | 2,232 | 370,800 |
| 2024/10/29 | 2,211 | 2,222 | 2,205 | 2,217 | 94,800 |
| 2024/10/28 | 2,218 | 2,226 | 2,195 | 2,206 | 104,800 |
| 2024/10/25 | 2,237 | 2,237 | 2,211 | 2,218 | 92,600 |
| 2024/10/24 | 2,226 | 2,245 | 2,219 | 2,237 | 87,000 |
| 2024/10/23 | 2,231 | 2,250 | 2,228 | 2,238 | 116,300 |
| 2024/10/22 | 2,263 | 2,264 | 2,228 | 2,238 | 101,600 |
| 2024/10/21 | 2,270 | 2,278 | 2,249 | 2,264 | 84,200 |
| 2024/10/18 | 2,254 | 2,283 | 2,248 | 2,270 | 126,300 |
| 2024/10/17 | 2,265 | 2,268 | 2,238 | 2,248 | 123,300 |
| 2024/10/16 | 2,256 | 2,280 | 2,250 | 2,253 | 159,700 |
| 2024/10/15 | 2,270 | 2,270 | 2,231 | 2,268 | 238,300 |
| 2024/10/11 | 2,284 | 2,295 | 2,254 | 2,255 | 189,700 |
| 2024/10/10 | 2,330 | 2,330 | 2,287 | 2,288 | 201,900 |
| 2024/10/09 | 2,317 | 2,329 | 2,292 | 2,319 | 197,000 |
| 2024/10/08 | 2,260 | 2,312 | 2,259 | 2,289 | 210,900 |
| 2024/10/07 | 2,275 | 2,297 | 2,270 | 2,284 | 217,800 |
| 2024/10/04 | 2,235 | 2,285 | 2,223 | 2,267 | 189,600 |