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
1993/12/30 2,340 2,340 2,300 2,340 6,000
1993/12/29 2,360 2,360 2,300 2,300 45,000
1993/12/28 2,320 2,350 2,320 2,350 14,000
1993/12/27 2,350 2,360 2,350 2,360 20,000
1993/12/24 2,360 2,400 2,360 2,360 65,000
1993/12/22 2,350 2,400 2,320 2,400 78,000
1993/12/21 2,350 2,350 2,330 2,350 10,000
1993/12/20 2,400 2,410 2,360 2,360 83,000
1993/12/17 2,420 2,420 2,360 2,400 110,000
1993/12/16 2,340 2,400 2,340 2,380 92,000
1993/12/15 2,280 2,300 2,270 2,300 35,000
1993/12/14 2,270 2,280 2,270 2,270 23,000
1993/12/13 2,260 2,300 2,260 2,300 14,000
1993/12/10 2,280 2,330 2,280 2,300 76,000
1993/12/09 2,300 2,320 2,300 2,320 35,000
1993/12/08 2,300 2,300 2,270 2,300 79,000
1993/12/07 2,310 2,320 2,300 2,300 44,000
1993/12/06 2,330 2,330 2,270 2,320 134,000
1993/12/03 2,300 2,340 2,300 2,340 46,000
1993/12/02 2,300 2,340 2,300 2,340 74,000
1993/12/01 2,260 2,300 2,260 2,260 95,000
1993/11/30 2,240 2,260 2,220 2,260 98,000
1993/11/29 2,200 2,200 2,120 2,160 140,000
1993/11/26 2,260 2,260 2,200 2,200 145,000
1993/11/25 2,260 2,260 2,210 2,250 39,000
1993/11/24 2,230 2,260 2,230 2,260 50,000
1993/11/22 2,290 2,290 2,210 2,230 222,000
1993/11/19 2,280 2,330 2,280 2,300 33,000
1993/11/18 2,290 2,290 2,250 2,280 17,000
1993/11/17 2,250 2,260 2,250 2,250 32,000
1993/11/16 2,280 2,290 2,280 2,290 42,000
1993/11/15 2,310 2,310 2,270 2,270 28,000
1993/11/12 2,290 2,310 2,290 2,310 46,000
1993/11/11 2,350 2,350 2,300 2,300 39,000
1993/11/10 2,330 2,340 2,310 2,320 94,000
1993/11/09 2,320 2,330 2,290 2,290 33,000
1993/11/08 2,320 2,340 2,300 2,320 27,000
1993/11/05 2,330 2,330 2,260 2,310 72,000
1993/11/04 2,360 2,360 2,330 2,340 68,000
1993/11/02 2,370 2,380 2,350 2,350 47,000
1993/11/01 2,370 2,370 2,370 2,370 9,000
1993/10/29 2,360 2,390 2,360 2,390 37,000
1993/10/28 2,390 2,390 2,350 2,350 95,000
1993/10/27 2,300 2,360 2,290 2,330 153,000
1993/10/26 2,340 2,340 2,300 2,300 78,000
1993/10/25 2,340 2,360 2,340 2,350 27,000
1993/10/22 2,330 2,380 2,330 2,380 90,000
1993/10/21 2,320 2,330 2,310 2,320 85,000
1993/10/20 2,350 2,360 2,350 2,350 101,000
1993/10/19 2,350 2,390 2,350 2,350 48,000
1993/10/18 2,400 2,400 2,390 2,390 26,000
1993/10/15 2,390 2,420 2,390 2,420 126,000
1993/10/14 2,340 2,400 2,340 2,390 73,000
1993/10/13 2,370 2,390 2,340 2,340 104,000
1993/10/12 2,390 2,390 2,370 2,370 33,000
1993/10/08 2,350 2,390 2,350 2,390 15,000
1993/10/07 2,350 2,350 2,350 2,350 12,000
1993/10/06 2,350 2,390 2,350 2,360 35,000
1993/10/05 2,340 2,400 2,340 2,350 26,000
1993/10/04 2,400 2,410 2,380 2,380 36,000
1993/10/01 2,390 2,400 2,360 2,400 36,000
1993/09/30 2,360 2,360 2,330 2,330 61,000
1993/09/29 2,350 2,400 2,350 2,400 65,000
1993/09/28 2,350 2,370 2,340 2,360 77,000
1993/09/27 2,360 2,360 2,350 2,360 89,000
1993/09/24 2,360 2,380 2,360 2,360 52,000
1993/09/22 2,370 2,370 2,350 2,360 77,000
1993/09/21 2,360 2,400 2,360 2,390 91,000
1993/09/20 2,330 2,360 2,330 2,360 26,000
1993/09/17 2,320 2,350 2,320 2,330 61,000
1993/09/16 2,380 2,380 2,330 2,340 109,000
1993/09/14 2,430 2,430 2,400 2,400 99,000
1993/09/13 2,380 2,420 2,380 2,410 67,000
1993/09/10 2,400 2,430 2,320 2,430 131,000
1993/09/09 2,380 2,390 2,370 2,370 56,000
1993/09/08 2,300 2,350 2,300 2,330 151,000
1993/09/07 2,300 2,320 2,290 2,300 78,000
1993/09/06 2,310 2,320 2,290 2,320 58,000
1993/09/03 2,220 2,300 2,220 2,300 207,000
1993/09/02 2,230 2,250 2,220 2,220 100,000
1993/09/01 2,230 2,240 2,230 2,230 84,000
1993/08/31 2,230 2,230 2,210 2,210 76,000
1993/08/30 2,210 2,210 2,210 2,210 31,000
1993/08/27 2,210 2,230 2,200 2,220 77,000
1993/08/26 2,240 2,250 2,220 2,220 45,000
1993/08/25 2,240 2,240 2,240 2,240 32,000
1993/08/24 2,230 2,250 2,230 2,240 15,000
1993/08/23 2,230 2,240 2,210 2,230 59,000
1993/08/20 2,180 2,270 2,180 2,270 26,000
1993/08/19 2,180 2,200 2,160 2,170 177,000
1993/08/18 2,190 2,240 2,170 2,180 193,000
1993/08/17 2,250 2,270 2,160 2,160 90,000
1993/08/16 2,250 2,250 2,220 2,240 64,000
1993/08/13 2,280 2,280 2,250 2,250 107,000
1993/08/12 2,280 2,320 2,270 2,280 135,000
1993/08/11 2,150 2,290 2,150 2,250 109,000
1993/08/10 2,180 2,180 2,170 2,180 139,000
1993/08/09 2,200 2,210 2,170 2,170 136,000
1993/08/06 2,200 2,210 2,180 2,210 22,000
1993/08/05 2,210 2,220 2,200 2,210 48,000
1993/08/04 2,210 2,220 2,210 2,220 38,000
1993/08/03 2,200 2,220 2,200 2,220 100,000
1993/08/02 2,200 2,210 2,180 2,210 103,000
1993/07/30 2,230 2,240 2,210 2,220 69,000
1993/07/29 2,250 2,250 2,230 2,240 123,000
1993/07/28 2,220 2,230 2,210 2,230 32,000
1993/07/27 2,230 2,230 2,220 2,230 23,000
1993/07/26 2,230 2,230 2,230 2,230 34,000
1993/07/23 2,270 2,270 2,230 2,230 17,000
1993/07/22 2,340 2,350 2,280 2,280 53,000
1993/07/21 2,270 2,310 2,230 2,300 17,000
1993/07/20 2,350 2,350 2,310 2,310 6,000
1993/07/19 2,370 2,370 2,350 2,370 36,000
1993/07/16 2,290 2,400 2,280 2,390 33,000
1993/07/15 2,300 2,300 2,280 2,280 33,000
1993/07/14 2,220 2,250 2,220 2,250 6,000
1993/07/13 2,170 2,230 2,170 2,210 46,000
1993/07/12 2,170 2,200 2,170 2,170 29,000
1993/07/09 2,170 2,190 2,170 2,170 44,000
1993/07/08 2,180 2,200 2,160 2,160 101,000
1993/07/07 2,180 2,200 2,180 2,200 62,000
1993/07/06 2,180 2,210 2,180 2,210 62,000
1993/07/05 2,220 2,250 2,210 2,240 113,000
1993/07/02 2,250 2,270 2,220 2,220 84,000
1993/07/01 2,240 2,300 2,240 2,290 7,000
1993/06/30 2,260 2,260 2,250 2,250 10,000
1993/06/29 2,280 2,300 2,250 2,250 32,000
1993/06/28 2,290 2,320 2,250 2,250 50,000
1993/06/25 2,260 2,280 2,250 2,260 16,000
1993/06/24 2,290 2,340 2,290 2,340 8,000
1993/06/23 2,280 2,360 2,280 2,360 32,000
1993/06/22 2,240 2,300 2,240 2,290 50,000
1993/06/21 2,330 2,330 2,220 2,220 108,000
1993/06/18 2,370 2,370 2,350 2,350 38,000
1993/06/17 2,400 2,410 2,370 2,370 56,000
1993/06/16 2,440 2,440 2,410 2,430 77,000
1993/06/15 2,400 2,430 2,400 2,420 23,000
1993/06/14 2,420 2,420 2,400 2,400 70,000
1993/06/11 2,400 2,420 2,400 2,420 88,000
1993/06/10 2,430 2,450 2,420 2,430 105,000
1993/06/08 2,430 2,440 2,430 2,430 46,000
1993/06/07 2,410 2,450 2,410 2,430 24,000
1993/06/04 2,430 2,430 2,400 2,400 197,000
1993/06/03 2,440 2,460 2,430 2,450 77,000
1993/06/02 2,440 2,440 2,420 2,430 70,000
1993/06/01 2,460 2,470 2,440 2,440 32,000
1993/05/31 2,480 2,490 2,440 2,440 79,000
1993/05/28 2,490 2,490 2,480 2,480 99,000
1993/05/27 2,510 2,540 2,500 2,540 54,000
1993/05/26 2,500 2,500 2,500 2,500 11,000
1993/05/25 2,490 2,500 2,490 2,500 39,000
1993/05/24 2,530 2,540 2,490 2,490 10,000
1993/05/21 2,520 2,560 2,520 2,560 45,000
1993/05/20 2,520 2,520 2,500 2,520 69,000
1993/05/19 2,530 2,530 2,500 2,500 54,000
1993/05/18 2,520 2,530 2,520 2,520 60,000
1993/05/17 2,470 2,550 2,470 2,550 11,000
1993/05/14 2,500 2,500 2,500 2,500 22,000
1993/05/13 2,480 2,510 2,480 2,500 85,000
1993/05/12 2,510 2,540 2,450 2,480 148,000
1993/05/11 2,520 2,600 2,500 2,500 227,000
1993/05/10 2,450 2,500 2,430 2,500 113,000
1993/05/07 2,420 2,450 2,420 2,420 115,000
1993/05/06 2,470 2,480 2,440 2,440 97,000
1993/04/30 2,450 2,470 2,450 2,460 30,000
1993/04/28 2,490 2,490 2,450 2,450 68,000
1993/04/27 2,460 2,480 2,440 2,440 124,000
1993/04/26 2,460 2,470 2,450 2,450 38,000
1993/04/23 2,460 2,460 2,450 2,460 80,000
1993/04/22 2,460 2,460 2,450 2,450 13,000
1993/04/21 2,440 2,460 2,440 2,460 21,000
1993/04/20 2,480 2,480 2,440 2,450 57,000
1993/04/19 2,500 2,500 2,430 2,430 124,000
1993/04/16 2,510 2,510 2,440 2,500 88,000
1993/04/15 2,530 2,530 2,480 2,510 88,000
1993/04/14 2,590 2,600 2,510 2,530 62,000
1993/04/13 2,470 2,590 2,450 2,590 83,000
1993/04/12 2,520 2,520 2,450 2,490 20,000
1993/04/09 2,480 2,510 2,440 2,440 119,000
1993/04/08 2,540 2,540 2,500 2,520 66,000
1993/04/07 2,490 2,530 2,480 2,480 113,000
1993/04/06 2,520 2,530 2,490 2,490 47,000
1993/04/05 2,500 2,580 2,490 2,520 115,000
1993/04/02 2,540 2,540 2,460 2,460 76,000
1993/04/01 2,400 2,540 2,400 2,540 104,000
1993/03/31 2,480 2,480 2,400 2,400 64,000
1993/03/30 2,400 2,450 2,400 2,440 134,000
1993/03/29 2,430 2,440 2,370 2,420 66,000
1993/03/26 2,480 2,480 2,400 2,430 58,000
1993/03/25 2,460 2,470 2,420 2,450 96,000
1993/03/24 2,470 2,500 2,430 2,450 98,000
1993/03/23 2,480 2,500 2,400 2,470 83,000
1993/03/22 2,400 2,450 2,400 2,440 110,000
1993/03/19 2,410 2,440 2,300 2,340 235,000
1993/03/18 2,370 2,450 2,370 2,450 156,000
1993/03/17 2,370 2,370 2,310 2,360 69,000
1993/03/16 2,360 2,370 2,350 2,350 182,000
1993/03/15 2,360 2,380 2,350 2,380 105,000
1993/03/12 2,370 2,400 2,350 2,350 110,000
1993/03/11 2,390 2,390 2,300 2,330 237,000
1993/03/10 2,410 2,410 2,380 2,390 51,000
1993/03/09 2,430 2,450 2,390 2,400 1,128,000
1993/03/08 2,440 2,450 2,420 2,450 1,545,000
1993/03/05 2,390 2,450 2,380 2,430 444,000
1993/03/04 2,380 2,380 2,370 2,380 74,000
1993/03/03 2,340 2,380 2,340 2,360 138,000
1993/03/02 2,310 2,340 2,300 2,340 59,000
1993/03/01 2,330 2,340 2,300 2,300 24,000
1993/02/26 2,270 2,330 2,270 2,330 66,000
1993/02/25 2,250 2,280 2,250 2,270 129,000
1993/02/24 2,290 2,300 2,280 2,280 70,000
1993/02/23 2,300 2,310 2,280 2,290 156,000
1993/02/22 2,290 2,340 2,280 2,300 115,000
1993/02/19 2,280 2,290 2,280 2,290 9,000
1993/02/18 2,260 2,280 2,250 2,260 63,000
1993/02/17 2,260 2,260 2,250 2,260 16,000
1993/02/16 2,270 2,290 2,270 2,290 29,000
1993/02/15 2,230 2,280 2,230 2,270 17,000
1993/02/12 2,250 2,250 2,220 2,230 48,000
1993/02/10 2,260 2,260 2,210 2,210 158,000
1993/02/09 2,220 2,240 2,220 2,220 65,000
1993/02/08 2,300 2,300 2,280 2,300 72,000
1993/02/05 2,300 2,300 2,290 2,290 20,000
1993/02/04 2,280 2,300 2,280 2,300 116,000
1993/02/03 2,280 2,280 2,270 2,270 33,000
1993/02/02 2,280 2,280 2,260 2,280 26,000
1993/02/01 2,270 2,270 2,250 2,260 25,000
1993/01/29 2,260 2,290 2,240 2,280 102,000
1993/01/28 2,210 2,250 2,210 2,250 50,000
1993/01/27 2,220 2,230 2,200 2,200 40,000
1993/01/26 2,240 2,260 2,220 2,230 61,000
1993/01/25 2,200 2,220 2,200 2,220 31,000
1993/01/22 2,260 2,260 2,220 2,220 30,000
1993/01/21 2,210 2,260 2,210 2,260 32,000
1993/01/20 2,260 2,260 2,220 2,220 10,000
1993/01/19 2,240 2,250 2,220 2,240 52,000
1993/01/18 2,220 2,220 2,210 2,220 36,000
1993/01/14 2,210 2,210 2,210 2,210 4,000
1993/01/13 2,220 2,230 2,220 2,220 32,000
1993/01/12 2,240 2,250 2,240 2,250 36,000
1993/01/11 2,250 2,250 2,240 2,250 66,000
1993/01/08 2,200 2,210 2,190 2,210 160,000
1993/01/07 2,240 2,240 2,220 2,220 8,000
1993/01/06 2,220 2,250 2,220 2,220 18,000
1993/01/05 2,260 2,270 2,220 2,270 19,000
1993/01/04 2,270 2,270 2,270 2,270 5,000

このページの先頭へ