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
2002/12/30 210 210 207 207 74,700
2002/12/27 212 213 207 210 156,000
2002/12/26 208 208 203 207 146,100
2002/12/25 195 198 193 198 255,700
2002/12/24 190 194 190 192 218,600
2002/12/20 191 195 188 189 152,600
2002/12/19 186 190 185 188 154,900
2002/12/18 193 194 189 191 216,500
2002/12/17 193 195 191 194 128,600
2002/12/16 198 198 193 194 128,400
2002/12/13 196 201 196 198 198,000
2002/12/12 203 204 200 203 81,500
2002/12/11 208 209 199 202 135,900
2002/12/10 214 214 204 206 201,700
2002/12/09 215 216 210 211 80,300
2002/12/06 224 224 212 215 124,000
2002/12/05 233 233 225 225 96,800
2002/12/04 231 235 229 230 76,100
2002/12/03 231 235 229 230 46,800
2002/12/02 235 238 232 232 79,400
2002/11/29 233 237 231 233 64,800
2002/11/28 232 234 229 232 59,500
2002/11/27 227 233 227 230 59,400
2002/11/26 231 232 221 226 55,000
2002/11/25 223 233 221 230 40,700
2002/11/22 219 225 216 219 55,600
2002/11/21 208 219 208 219 34,900
2002/11/20 195 207 195 206 71,700
2002/11/19 213 215 194 200 103,900
2002/11/18 233 233 212 215 75,400
2002/11/15 237 238 231 233 37,200
2002/11/14 239 239 233 234 37,700
2002/11/13 242 242 235 240 68,700
2002/11/12 240 242 237 242 48,700
2002/11/11 250 253 239 239 72,600
2002/11/08 261 262 259 259 32,600
2002/11/07 266 266 259 261 47,200
2002/11/06 265 268 263 266 53,700
2002/11/05 261 261 256 261 70,100
2002/11/01 261 263 260 261 204,600
2002/10/31 267 268 261 262 39,400
2002/10/30 264 266 262 265 42,600
2002/10/29 264 266 262 264 29,500
2002/10/28 267 267 262 264 32,400
2002/10/25 263 266 262 266 47,800
2002/10/24 264 266 259 264 55,000
2002/10/23 267 267 259 265 107,400
2002/10/22 291 291 267 267 64,800
2002/10/21 285 292 285 291 35,000
2002/10/18 290 293 285 285 30,900
2002/10/17 279 283 279 281 133,000
2002/10/16 280 284 280 284 30,300
2002/10/15 280 283 268 277 32,500
2002/10/11 268 270 265 270 55,400
2002/10/10 270 272 265 270 56,500
2002/10/09 280 280 271 272 47,900
2002/10/08 280 281 275 279 92,700
2002/10/07 284 285 280 280 21,800
2002/10/04 289 290 287 290 33,600
2002/10/03 290 292 289 289 26,100
2002/10/02 295 295 290 290 34,000
2002/10/01 291 295 290 292 43,200
2002/09/30 299 302 295 295 25,500
2002/09/27 300 303 297 297 64,400
2002/09/26 305 305 300 304 29,600
2002/09/25 300 303 297 301 52,200
2002/09/24 307 307 300 306 38,800
2002/09/20 308 308 305 306 20,000
2002/09/19 304 310 303 308 48,300
2002/09/18 304 304 295 303 37,300
2002/09/17 306 307 302 305 37,900
2002/09/13 310 310 296 296 415,600
2002/09/12 295 304 295 302 40,700
2002/09/11 291 304 291 304 24,900
2002/09/10 305 305 298 298 56,000
2002/09/09 292 304 291 298 38,600
2002/09/06 295 295 288 292 48,900
2002/09/05 300 302 295 296 35,100
2002/09/04 296 305 296 296 42,200
2002/09/03 305 307 298 305 103,500
2002/09/02 311 311 305 306 55,400
2002/08/30 306 311 306 311 35,800
2002/08/29 317 317 306 307 43,200
2002/08/28 312 315 308 315 35,200
2002/08/27 324 324 312 312 47,100
2002/08/26 312 320 311 320 51,000
2002/08/23 310 313 308 309 84,500
2002/08/22 312 312 308 312 42,400
2002/08/21 318 319 308 311 37,800
2002/08/20 315 318 306 313 92,000
2002/08/19 330 330 314 315 75,800
2002/08/16 334 334 327 327 62,900
2002/08/15 336 336 330 334 34,700
2002/08/14 331 336 331 336 24,200
2002/08/13 330 334 330 330 19,900
2002/08/12 340 340 330 331 22,600
2002/08/09 335 340 332 340 29,000
2002/08/08 332 338 332 332 16,300
2002/08/07 330 345 330 332 52,400
2002/08/06 335 340 330 333 61,400
2002/08/05 340 344 335 342 23,700
2002/08/02 345 345 337 344 40,500
2002/08/01 348 351 345 345 36,400
2002/07/31 350 351 348 351 16,700
2002/07/30 347 355 347 350 6,600
2002/07/29 360 360 346 346 60,200
2002/07/26 353 361 349 349 65,100
2002/07/25 350 357 347 351 62,600
2002/07/24 355 385 353 385 75,900
2002/07/23 352 358 346 358 46,500
2002/07/22 346 352 346 347 21,800
2002/07/19 350 352 346 346 27,400
2002/07/18 355 355 347 348 18,400
2002/07/17 349 350 345 347 43,000
2002/07/16 352 352 346 346 85,600
2002/07/15 357 357 351 352 38,600
2002/07/12 352 358 352 352 56,300
2002/07/11 364 366 351 353 113,900
2002/07/10 364 371 364 365 31,000
2002/07/09 376 376 365 374 32,400
2002/07/08 378 380 364 371 32,000
2002/07/05 370 375 369 373 546,700
2002/07/04 370 373 368 370 23,100
2002/07/03 369 372 360 369 45,300
2002/07/02 364 371 361 368 25,600
2002/07/01 379 379 360 364 24,800
2002/06/28 369 369 355 364 29,100
2002/06/27 372 372 355 355 24,500
2002/06/26 355 368 355 368 38,200
2002/06/25 363 373 363 370 59,700
2002/06/24 350 365 350 363 37,100
2002/06/21 360 360 351 351 94,400
2002/06/20 360 368 360 364 51,900
2002/06/19 365 367 360 360 214,300
2002/06/18 378 380 362 367 116,800
2002/06/17 385 385 375 375 73,200
2002/06/14 389 389 381 381 147,400
2002/06/13 387 390 384 384 26,100
2002/06/12 390 392 385 392 17,800
2002/06/11 386 390 384 390 29,200
2002/06/10 399 399 389 389 46,700
2002/06/07 383 393 382 391 41,600
2002/06/06 393 393 385 385 47,100
2002/06/05 393 393 390 390 24,200
2002/06/04 398 399 386 386 70,100
2002/06/03 395 399 394 395 35,200
2002/05/31 397 397 391 391 38,900
2002/05/30 395 397 390 397 36,500
2002/05/29 395 398 392 392 47,200
2002/05/28 405 405 396 400 39,600
2002/05/27 400 405 394 402 212,200
2002/05/24 388 396 385 394 251,500
2002/05/23 404 404 389 389 153,000
2002/05/22 383 396 383 394 80,200
2002/05/21 384 388 382 382 58,000
2002/05/20 385 389 383 385 46,200
2002/05/17 393 395 383 383 42,900
2002/05/16 384 389 381 389 42,900
2002/05/15 385 385 380 380 47,100
2002/05/14 381 382 380 381 35,100
2002/05/13 386 386 380 380 139,300
2002/05/10 382 389 382 382 29,500
2002/05/09 386 391 382 382 67,400
2002/05/08 385 390 385 386 46,100
2002/05/07 389 389 382 382 103,600
2002/05/02 390 395 389 389 50,600
2002/05/01 392 396 389 390 97,700
2002/04/30 397 397 386 387 56,600
2002/04/26 393 396 389 396 68,000
2002/04/25 395 395 388 389 42,900
2002/04/24 396 398 387 398 90,300
2002/04/23 391 399 391 399 63,600
2002/04/22 391 398 389 391 62,400
2002/04/19 392 393 389 391 56,800
2002/04/18 388 393 387 387 73,300
2002/04/17 389 390 383 385 188,700
2002/04/16 398 398 389 393 69,000
2002/04/15 396 396 388 394 47,900
2002/04/12 391 394 387 391 88,400
2002/04/11 395 399 395 396 14,500
2002/04/10 393 397 393 395 38,100
2002/04/09 396 401 392 392 74,100
2002/04/08 402 404 395 397 38,700
2002/04/05 400 405 400 405 23,900
2002/04/04 395 404 395 404 50,300
2002/04/03 396 398 394 394 41,600
2002/04/02 398 398 393 395 21,700
2002/04/01 401 405 390 391 31,100
2002/03/29 412 420 405 405 21,300
2002/03/28 410 418 410 411 25,300
2002/03/27 410 419 405 419 33,500
2002/03/26 428 428 409 409 50,800
2002/03/25 426 433 426 433 113,000
2002/03/22 426 431 425 428 79,700
2002/03/20 425 427 421 426 87,700
2002/03/19 425 435 423 431 68,900
2002/03/18 435 435 422 422 52,900
2002/03/15 420 427 417 423 99,800
2002/03/14 413 420 413 415 54,200
2002/03/13 433 436 412 412 69,400
2002/03/12 422 433 422 428 62,000
2002/03/11 412 420 407 417 83,500
2002/03/08 400 412 400 406 159,300
2002/03/07 407 410 403 406 67,100
2002/03/06 409 410 400 403 95,000
2002/03/05 419 419 405 406 58,000
2002/03/04 406 415 405 414 60,700
2002/03/01 400 404 399 402 65,900
2002/02/28 407 409 396 399 84,200
2002/02/27 393 405 393 405 78,000
2002/02/26 399 400 395 398 20,900
2002/02/25 391 400 391 399 28,400
2002/02/22 390 399 390 395 50,900
2002/02/21 386 400 386 400 47,400
2002/02/20 385 390 385 389 19,200
2002/02/19 387 390 385 390 31,700
2002/02/18 393 398 386 389 44,800
2002/02/15 398 398 391 398 42,600
2002/02/14 400 408 398 398 79,600
2002/02/13 390 399 390 398 25,700
2002/02/12 381 392 381 392 28,600
2002/02/08 382 389 378 389 51,800
2002/02/07 379 386 378 386 23,300
2002/02/06 389 392 380 382 45,900
2002/02/05 391 398 388 389 55,700
2002/02/04 391 395 391 393 24,600
2002/02/01 398 400 388 389 23,300
2002/01/31 391 398 391 398 26,500
2002/01/30 388 392 387 392 15,200
2002/01/29 389 395 387 393 19,100
2002/01/28 397 401 395 399 26,600
2002/01/25 396 402 386 396 87,800
2002/01/24 390 403 390 396 30,300
2002/01/23 385 400 385 399 53,600
2002/01/22 397 400 390 392 25,500
2002/01/21 400 402 398 399 37,800
2002/01/18 379 395 379 395 71,200
2002/01/17 389 389 380 384 20,800
2002/01/16 376 386 376 386 29,200
2002/01/15 381 381 376 376 45,000
2002/01/11 385 390 376 377 68,700
2002/01/10 387 393 380 380 145,400
2002/01/09 391 391 384 387 544,800
2002/01/08 400 404 382 385 74,400
2002/01/07 405 406 400 400 22,800
2002/01/04 403 409 400 409 6,500

このページの先頭へ