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
1991/12/30 2,670 2,690 2,670 2,690 41,000
1991/12/27 2,680 2,680 2,640 2,640 92,000
1991/12/26 2,590 2,680 2,570 2,680 63,000
1991/12/25 2,530 2,590 2,530 2,590 17,000
1991/12/24 2,560 2,580 2,510 2,550 33,000
1991/12/20 2,600 2,640 2,550 2,580 48,000
1991/12/19 2,660 2,690 2,640 2,640 144,000
1991/12/18 2,670 2,690 2,660 2,690 445,000
1991/12/17 2,620 2,690 2,610 2,690 114,000
1991/12/16 2,640 2,640 2,600 2,620 55,000
1991/12/13 2,560 2,620 2,540 2,620 43,000
1991/12/12 2,520 2,600 2,520 2,600 69,000
1991/12/11 2,540 2,550 2,520 2,520 24,000
1991/12/10 2,600 2,600 2,540 2,550 82,000
1991/12/09 2,580 2,600 2,580 2,600 3,000
1991/12/06 2,590 2,600 2,570 2,600 88,000
1991/12/05 2,630 2,630 2,580 2,590 98,000
1991/12/04 2,540 2,640 2,540 2,640 123,000
1991/12/03 2,560 2,560 2,530 2,550 57,000
1991/12/02 2,530 2,530 2,510 2,520 22,000
1991/11/29 2,500 2,550 2,500 2,530 73,000
1991/11/28 2,500 2,510 2,460 2,500 80,000
1991/11/27 2,500 2,500 2,490 2,500 35,000
1991/11/26 2,500 2,530 2,450 2,500 72,000
1991/11/25 2,490 2,500 2,450 2,450 16,000
1991/11/22 2,500 2,500 2,490 2,500 95,000
1991/11/21 2,500 2,500 2,480 2,500 108,000
1991/11/20 2,450 2,460 2,430 2,430 102,000
1991/11/19 2,490 2,490 2,450 2,490 129,000
1991/11/18 2,490 2,490 2,410 2,410 104,000
1991/11/15 2,550 2,550 2,500 2,500 76,000
1991/11/14 2,580 2,590 2,550 2,580 55,000
1991/11/13 2,590 2,600 2,560 2,560 25,000
1991/11/12 2,600 2,600 2,590 2,600 62,000
1991/11/11 2,610 2,610 2,600 2,610 14,000
1991/11/08 2,610 2,620 2,600 2,620 12,000
1991/11/07 2,620 2,630 2,610 2,620 92,000
1991/11/06 2,610 2,620 2,600 2,620 107,000
1991/11/05 2,650 2,650 2,610 2,620 42,000
1991/11/01 2,640 2,680 2,610 2,670 35,000
1991/10/31 2,610 2,670 2,560 2,660 122,000
1991/10/30 2,700 2,710 2,680 2,690 43,000
1991/10/29 2,680 2,700 2,680 2,700 22,000
1991/10/28 2,720 2,720 2,670 2,690 44,000
1991/10/25 2,670 2,710 2,670 2,700 19,000
1991/10/24 2,750 2,750 2,710 2,730 208,000
1991/10/23 2,720 2,720 2,700 2,720 105,000
1991/10/22 2,710 2,730 2,700 2,730 167,000
1991/10/21 2,710 2,740 2,700 2,740 400,000
1991/10/18 2,680 2,700 2,680 2,700 259,000
1991/10/17 2,690 2,690 2,680 2,680 66,000
1991/10/16 2,660 2,680 2,650 2,670 39,000
1991/10/15 2,690 2,700 2,690 2,700 113,000
1991/10/14 2,660 2,700 2,660 2,690 150,000
1991/10/11 2,680 2,700 2,680 2,700 64,000
1991/10/09 2,700 2,700 2,650 2,700 132,000
1991/10/08 2,690 2,750 2,660 2,700 492,000
1991/10/07 2,640 2,700 2,640 2,690 212,000
1991/10/04 2,650 2,650 2,620 2,620 398,000
1991/10/03 2,620 2,650 2,560 2,610 329,000
1991/10/02 2,570 2,600 2,540 2,590 211,000
1991/10/01 2,530 2,590 2,510 2,590 378,000
1991/09/30 2,550 2,550 2,500 2,530 111,000
1991/09/27 2,540 2,540 2,500 2,510 212,000
1991/09/26 2,490 2,530 2,460 2,530 276,000
1991/09/25 2,440 2,470 2,430 2,460 301,000
1991/09/24 2,430 2,430 2,420 2,430 37,000
1991/09/20 2,410 2,430 2,390 2,430 131,000
1991/09/19 2,440 2,440 2,380 2,410 40,000
1991/09/18 2,440 2,440 2,420 2,420 237,000
1991/09/17 2,400 2,430 2,380 2,430 240,000
1991/09/13 2,370 2,390 2,340 2,380 582,000
1991/09/12 2,350 2,360 2,320 2,330 178,000
1991/09/11 2,300 2,300 2,290 2,300 32,000
1991/09/10 2,290 2,290 2,280 2,290 69,000
1991/09/09 2,320 2,350 2,290 2,300 25,000
1991/09/06 2,260 2,380 2,260 2,320 140,000
1991/09/05 2,220 2,250 2,210 2,250 48,000
1991/09/04 2,220 2,220 2,200 2,210 56,000
1991/09/03 2,200 2,220 2,190 2,200 45,000
1991/09/02 2,200 2,220 2,200 2,220 19,000
1991/08/30 2,190 2,220 2,190 2,220 29,000
1991/08/29 2,150 2,150 2,080 2,150 27,000
1991/08/28 2,100 2,100 2,100 2,100 28,000
1991/08/27 2,140 2,140 2,080 2,100 9,000
1991/08/26 2,210 2,210 2,130 2,140 37,000
1991/08/23 2,160 2,190 2,080 2,190 36,000
1991/08/22 2,080 2,100 2,080 2,090 46,000
1991/08/21 2,020 2,100 2,000 2,000 67,000
1991/08/20 2,070 2,070 1,990 2,000 30,000
1991/08/19 2,120 2,120 2,070 2,080 31,000
1991/08/16 2,200 2,200 2,190 2,200 30,000
1991/08/15 2,240 2,240 2,190 2,200 30,000
1991/08/14 2,180 2,220 2,180 2,210 16,000
1991/08/13 2,210 2,220 2,210 2,210 15,000
1991/08/12 2,220 2,250 2,210 2,210 28,000
1991/08/09 2,270 2,270 2,230 2,270 12,000
1991/08/08 2,290 2,290 2,270 2,270 15,000
1991/08/07 2,280 2,280 2,250 2,270 11,000
1991/08/06 2,230 2,260 2,220 2,230 18,000
1991/08/05 2,290 2,300 2,200 2,200 22,000
1991/08/02 2,310 2,310 2,280 2,280 41,000
1991/08/01 2,320 2,320 2,300 2,320 53,000
1991/07/31 2,320 2,320 2,300 2,310 110,000
1991/07/30 2,290 2,290 2,250 2,270 73,000
1991/07/29 2,250 2,290 2,250 2,290 46,000
1991/07/26 2,250 2,250 2,250 2,250 1,000
1991/07/25 2,240 2,270 2,200 2,270 25,000
1991/07/24 2,120 2,250 2,120 2,240 80,000
1991/07/23 2,120 2,120 2,100 2,110 18,000
1991/07/22 2,160 2,160 2,160 2,160 6,000
1991/07/19 2,170 2,200 2,170 2,170 50,000
1991/07/18 2,190 2,230 2,170 2,170 30,000
1991/07/17 2,250 2,280 2,230 2,230 23,000
1991/07/16 2,260 2,260 2,250 2,250 14,000
1991/07/15 2,240 2,240 2,200 2,220 20,000
1991/07/12 2,200 2,200 2,200 2,200 1,000
1991/07/11 2,180 2,190 2,150 2,160 72,000
1991/07/10 2,150 2,170 2,120 2,160 39,000
1991/07/09 2,080 2,090 1,960 2,070 39,000
1991/07/08 2,110 2,110 2,050 2,100 71,000
1991/07/05 2,170 2,170 2,150 2,150 110,000
1991/07/04 2,210 2,210 2,170 2,200 123,000
1991/07/03 2,270 2,280 2,250 2,260 42,000
1991/07/02 2,300 2,300 2,270 2,280 59,000
1991/07/01 2,270 2,330 2,270 2,290 91,000
1991/06/28 2,290 2,310 2,270 2,270 65,000
1991/06/27 2,300 2,330 2,250 2,330 50,000
1991/06/26 2,380 2,380 2,330 2,360 162,000
1991/06/25 2,260 2,380 2,260 2,360 34,000
1991/06/24 2,340 2,340 2,250 2,280 78,000
1991/06/21 2,300 2,390 2,300 2,340 173,000
1991/06/20 2,290 2,300 2,290 2,290 29,000
1991/06/19 2,340 2,340 2,270 2,300 127,000
1991/06/18 2,280 2,350 2,280 2,300 184,000
1991/06/17 2,270 2,270 2,260 2,270 127,000
1991/06/14 2,220 2,300 2,210 2,210 196,000
1991/06/13 2,270 2,270 2,220 2,250 153,000
1991/06/12 2,240 2,270 2,240 2,260 88,000
1991/06/11 2,270 2,270 2,250 2,250 71,000
1991/06/10 2,250 2,270 2,230 2,270 47,000
1991/06/07 2,320 2,340 2,300 2,300 142,000
1991/06/06 2,300 2,320 2,300 2,320 21,000
1991/06/05 2,330 2,350 2,300 2,300 27,000
1991/06/04 2,350 2,350 2,300 2,330 21,000
1991/06/03 2,400 2,400 2,370 2,370 36,000
1991/05/31 2,380 2,400 2,370 2,400 78,000
1991/05/30 2,300 2,360 2,300 2,360 49,000
1991/05/29 2,310 2,330 2,310 2,330 56,000
1991/05/28 2,310 2,350 2,310 2,330 25,000
1991/05/27 2,320 2,320 2,320 2,320 12,000
1991/05/24 2,370 2,370 2,360 2,360 9,000
1991/05/23 2,360 2,410 2,360 2,360 31,000
1991/05/22 2,440 2,440 2,350 2,360 60,000
1991/05/21 2,400 2,410 2,370 2,410 68,000
1991/05/20 2,370 2,370 2,360 2,360 9,000
1991/05/17 2,400 2,400 2,370 2,390 59,000
1991/05/16 2,350 2,400 2,340 2,350 79,000
1991/05/15 2,350 2,350 2,340 2,350 51,000
1991/05/14 2,350 2,400 2,350 2,360 28,000
1991/05/13 2,380 2,380 2,380 2,380 1,000
1991/05/10 2,410 2,420 2,360 2,380 142,000
1991/05/09 2,390 2,420 2,360 2,400 96,000
1991/05/08 2,410 2,420 2,390 2,390 30,000
1991/05/07 2,440 2,450 2,420 2,450 143,000
1991/05/02 2,370 2,400 2,360 2,400 262,000
1991/05/01 2,330 2,370 2,330 2,370 105,000
1991/04/30 2,320 2,320 2,310 2,320 46,000
1991/04/26 2,310 2,330 2,300 2,320 163,000
1991/04/25 2,390 2,390 2,340 2,350 176,000
1991/04/24 2,400 2,400 2,380 2,380 204,000
1991/04/23 2,390 2,410 2,370 2,400 102,000
1991/04/22 2,400 2,400 2,340 2,380 155,000
1991/04/19 2,470 2,470 2,400 2,400 65,000
1991/04/18 2,500 2,520 2,480 2,480 37,000
1991/04/17 2,470 2,490 2,470 2,470 48,000
1991/04/16 2,480 2,500 2,450 2,500 29,000
1991/04/15 2,530 2,540 2,480 2,480 105,000
1991/04/12 2,520 2,540 2,520 2,530 39,000
1991/04/11 2,560 2,600 2,500 2,510 92,000
1991/04/10 2,500 2,650 2,490 2,600 265,000
1991/04/09 2,520 2,550 2,520 2,540 62,000
1991/04/08 2,550 2,550 2,520 2,540 163,000
1991/04/05 2,470 2,600 2,470 2,550 209,000
1991/04/04 2,450 2,480 2,420 2,460 82,000
1991/04/03 2,450 2,470 2,430 2,460 100,000
1991/04/02 2,400 2,430 2,400 2,400 40,000
1991/04/01 2,400 2,430 2,380 2,430 78,000
1991/03/29 2,410 2,410 2,370 2,400 48,000
1991/03/28 2,260 2,430 2,260 2,410 131,000
1991/03/27 2,250 2,360 2,220 2,300 61,000
1991/03/26 2,200 2,290 2,200 2,250 488,000
1991/03/25 2,200 2,250 2,200 2,240 162,000
1991/03/22 2,250 2,260 2,240 2,240 87,000
1991/03/20 2,270 2,270 2,240 2,250 77,000
1991/03/19 2,260 2,300 2,260 2,270 229,000
1991/03/18 2,350 2,400 2,340 2,340 97,000
1991/03/15 2,410 2,410 2,380 2,380 113,000
1991/03/14 2,430 2,450 2,410 2,410 106,000
1991/03/13 2,390 2,410 2,390 2,410 41,000
1991/03/12 2,410 2,410 2,400 2,410 82,000
1991/03/11 2,430 2,430 2,410 2,410 25,000
1991/03/08 2,400 2,440 2,400 2,410 133,000
1991/03/07 2,440 2,500 2,400 2,400 254,000
1991/03/06 2,430 2,440 2,400 2,440 193,000
1991/03/05 2,410 2,440 2,400 2,420 83,000
1991/03/04 2,420 2,420 2,400 2,410 70,000
1991/03/01 2,400 2,440 2,390 2,420 96,000
1991/02/28 2,440 2,450 2,410 2,410 104,000
1991/02/27 2,400 2,410 2,390 2,410 73,000
1991/02/26 2,430 2,450 2,410 2,410 1,142,000
1991/02/25 2,390 2,430 2,390 2,430 107,000
1991/02/22 2,430 2,430 2,380 2,380 161,000
1991/02/21 2,390 2,400 2,380 2,390 96,000
1991/02/20 2,400 2,400 2,370 2,400 212,000
1991/02/19 2,390 2,430 2,330 2,330 262,000
1991/02/18 2,380 2,390 2,360 2,380 129,000
1991/02/15 2,270 2,340 2,250 2,340 67,000
1991/02/14 2,300 2,310 2,290 2,310 91,000
1991/02/13 2,340 2,370 2,300 2,300 72,000
1991/02/12 2,330 2,350 2,300 2,350 49,000
1991/02/08 2,300 2,320 2,290 2,300 119,000
1991/02/07 2,190 2,260 2,190 2,260 126,000
1991/02/06 2,150 2,200 2,150 2,190 127,000
1991/02/05 2,150 2,170 2,130 2,170 77,000
1991/02/04 2,190 2,190 2,120 2,150 37,000
1991/02/01 2,220 2,250 2,180 2,190 64,000
1991/01/31 2,240 2,250 2,230 2,250 74,000
1991/01/30 2,120 2,200 2,120 2,200 1,094,000
1991/01/29 2,100 2,130 2,090 2,120 1,070,000
1991/01/28 2,090 2,100 2,090 2,090 45,000
1991/01/25 2,240 2,240 2,120 2,150 79,000
1991/01/24 2,210 2,210 2,180 2,200 51,000
1991/01/23 2,270 2,270 2,210 2,210 57,000
1991/01/22 2,270 2,290 2,260 2,290 113,000
1991/01/21 2,320 2,350 2,280 2,280 65,000
1991/01/18 2,300 2,390 2,270 2,390 309,000
1991/01/17 2,090 2,250 2,090 2,250 114,000
1991/01/16 2,100 2,130 2,100 2,130 12,000
1991/01/14 2,170 2,200 2,170 2,170 13,000
1991/01/11 2,210 2,240 2,190 2,240 34,000
1991/01/10 2,160 2,220 2,140 2,220 51,000
1991/01/09 2,230 2,270 2,180 2,180 49,000
1991/01/08 2,290 2,310 2,270 2,270 31,000
1991/01/07 2,320 2,330 2,320 2,330 17,000
1991/01/04 2,340 2,350 2,340 2,340 23,000

このページの先頭へ