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
2004/12/30 437 450 436 445 72,200
2004/12/29 429 438 429 436 100,000
2004/12/28 428 430 424 429 66,800
2004/12/27 420 426 420 425 68,400
2004/12/24 416 425 415 422 126,200
2004/12/22 420 420 416 418 67,700
2004/12/21 414 419 414 418 90,700
2004/12/20 416 419 412 414 48,100
2004/12/17 413 419 412 416 45,100
2004/12/16 413 415 412 413 39,000
2004/12/15 420 420 412 416 90,500
2004/12/14 421 423 416 421 44,700
2004/12/13 418 422 418 420 38,300
2004/12/10 428 429 421 424 96,400
2004/12/09 419 426 419 423 71,400
2004/12/08 420 424 418 424 31,400
2004/12/07 418 425 418 419 44,900
2004/12/06 419 419 414 418 62,200
2004/12/03 421 425 419 419 68,300
2004/12/02 421 426 420 424 45,600
2004/12/01 422 423 420 420 44,300
2004/11/30 423 428 423 423 32,200
2004/11/29 422 428 420 428 52,000
2004/11/26 423 425 420 422 25,000
2004/11/25 421 423 420 423 36,500
2004/11/24 422 425 420 421 30,300
2004/11/22 425 430 422 425 55,800
2004/11/19 430 433 427 427 48,800
2004/11/18 429 434 426 430 48,700
2004/11/17 432 434 422 429 55,100
2004/11/16 435 435 431 435 46,200
2004/11/15 433 434 427 433 70,500
2004/11/12 430 436 430 432 40,200
2004/11/11 435 438 432 432 52,700
2004/11/10 436 437 429 432 41,900
2004/11/09 438 441 432 433 88,900
2004/11/08 450 450 435 435 64,100
2004/11/05 445 449 438 443 71,100
2004/11/04 446 452 443 443 62,200
2004/11/02 450 455 435 445 148,100
2004/11/01 437 450 437 445 107,200
2004/10/29 447 447 442 442 77,000
2004/10/28 461 464 443 447 175,700
2004/10/27 455 461 445 447 268,400
2004/10/26 471 472 445 445 243,500
2004/10/25 502 502 461 466 453,200
2004/10/22 439 440 436 437 27,500
2004/10/21 449 449 433 435 46,100
2004/10/20 442 448 441 444 32,600
2004/10/19 445 454 442 447 59,300
2004/10/18 443 449 442 444 28,400
2004/10/15 442 451 439 444 80,800
2004/10/14 461 465 453 457 62,300
2004/10/13 468 473 465 470 32,700
2004/10/12 478 479 470 472 40,300
2004/10/08 479 480 473 473 71,900
2004/10/07 475 477 470 477 46,600
2004/10/06 469 475 468 475 57,700
2004/10/05 465 470 456 469 91,300
2004/10/04 463 465 460 460 44,300
2004/10/01 446 460 446 456 56,000
2004/09/30 450 458 450 454 64,200
2004/09/29 450 454 446 451 68,500
2004/09/28 440 447 435 446 54,200
2004/09/27 448 453 435 443 78,100
2004/09/24 446 451 445 448 37,000
2004/09/22 450 453 446 450 48,700
2004/09/21 445 449 444 445 42,200
2004/09/17 443 449 443 445 41,800
2004/09/16 444 449 443 443 49,400
2004/09/15 452 453 443 445 59,400
2004/09/14 458 461 453 455 32,500
2004/09/13 449 459 449 458 71,300
2004/09/10 449 455 448 451 169,100
2004/09/09 463 466 459 459 53,000
2004/09/08 461 468 460 461 110,000
2004/09/07 469 469 461 461 63,900
2004/09/06 465 470 453 466 122,100
2004/09/03 461 467 461 463 50,000
2004/09/02 466 468 459 462 66,700
2004/09/01 475 476 466 466 45,900
2004/08/31 476 481 468 470 27,500
2004/08/30 480 480 474 479 20,800
2004/08/27 475 477 467 475 51,500
2004/08/26 469 471 467 470 22,100
2004/08/25 469 473 465 471 19,900
2004/08/24 465 470 465 465 47,800
2004/08/23 466 473 461 469 114,800
2004/08/20 471 471 465 470 18,300
2004/08/19 466 471 465 471 39,300
2004/08/18 466 467 463 467 82,000
2004/08/17 469 469 460 465 32,800
2004/08/16 466 468 459 466 47,900
2004/08/13 467 472 463 467 33,900
2004/08/12 475 476 469 475 46,900
2004/08/11 469 475 467 475 62,600
2004/08/10 471 477 466 469 35,400
2004/08/09 467 470 462 470 30,200
2004/08/06 470 474 469 472 59,500
2004/08/05 475 477 471 474 40,600
2004/08/04 475 477 471 475 48,100
2004/08/03 478 485 476 479 34,900
2004/08/02 481 481 474 479 40,500
2004/07/30 480 480 470 480 30,300
2004/07/29 475 476 471 474 33,900
2004/07/28 477 480 476 478 24,300
2004/07/27 484 486 481 481 113,200
2004/07/26 479 480 475 476 19,500
2004/07/23 476 486 475 486 55,000
2004/07/22 477 479 475 476 26,700
2004/07/21 476 485 476 483 32,200
2004/07/20 480 485 480 480 13,800
2004/07/16 480 487 476 485 18,600
2004/07/15 491 493 480 483 41,400
2004/07/14 500 500 485 485 64,200
2004/07/13 481 497 481 497 82,900
2004/07/12 485 486 470 486 39,200
2004/07/09 475 489 475 486 38,600
2004/07/08 493 493 477 479 34,500
2004/07/07 480 490 475 483 144,200
2004/07/06 487 495 483 483 49,700
2004/07/05 486 492 486 486 38,300
2004/07/02 491 502 489 495 56,600
2004/07/01 490 503 490 494 43,900
2004/06/30 494 500 493 500 49,100
2004/06/29 490 503 484 499 148,400
2004/06/28 490 495 474 488 178,200
2004/06/25 485 490 478 485 161,700
2004/06/24 491 493 486 489 64,500
2004/06/23 495 498 491 493 37,600
2004/06/22 498 500 490 496 35,800
2004/06/21 500 507 498 500 125,300
2004/06/18 500 506 497 502 95,100
2004/06/17 505 514 505 508 129,300
2004/06/16 512 519 509 509 166,100
2004/06/15 515 519 510 511 97,300
2004/06/14 509 516 505 515 99,200
2004/06/11 500 510 500 508 165,900
2004/06/10 502 505 501 504 67,700
2004/06/09 488 501 488 501 52,800
2004/06/08 499 499 489 494 75,900
2004/06/07 486 498 486 494 65,100
2004/06/04 482 489 481 487 76,000
2004/06/03 485 487 481 482 91,600
2004/06/02 490 490 480 485 64,200
2004/06/01 481 489 481 486 73,300
2004/05/31 491 497 488 491 103,800
2004/05/28 468 486 468 485 97,500
2004/05/27 474 475 465 468 119,500
2004/05/26 474 485 474 474 72,400
2004/05/25 478 480 470 474 146,900
2004/05/24 484 490 479 486 178,200
2004/05/21 486 506 486 504 66,900
2004/05/20 490 496 471 496 84,600
2004/05/19 484 489 480 489 55,800
2004/05/18 455 471 454 467 167,900
2004/05/17 497 497 470 471 114,600
2004/05/14 480 498 480 492 104,000
2004/05/13 498 500 481 481 51,800
2004/05/12 490 499 480 498 51,900
2004/05/11 480 491 464 489 111,300
2004/05/10 500 528 478 482 158,600
2004/05/07 531 540 530 530 62,400
2004/05/06 550 550 530 532 86,700
2004/04/30 527 536 523 530 177,200
2004/04/28 536 545 536 537 92,200
2004/04/27 542 542 535 536 97,100
2004/04/26 532 552 530 542 237,300
2004/04/23 536 542 531 534 143,100
2004/04/22 541 560 540 547 158,100
2004/04/21 570 570 559 561 118,100
2004/04/20 558 577 555 573 206,700
2004/04/19 558 559 543 558 128,700
2004/04/16 549 567 535 558 330,200
2004/04/15 555 558 530 548 315,400
2004/04/14 528 555 526 552 409,300
2004/04/13 525 529 521 526 160,500
2004/04/12 520 526 511 525 220,200
2004/04/09 513 516 500 505 213,700
2004/04/08 497 513 489 505 288,900
2004/04/07 493 506 492 499 195,400
2004/04/06 491 496 491 492 111,500
2004/04/05 490 500 490 491 171,500
2004/04/02 496 496 487 488 71,300
2004/04/01 487 493 485 486 109,900
2004/03/31 492 495 476 485 114,000
2004/03/30 487 496 475 494 275,000
2004/03/29 492 494 486 488 152,000
2004/03/26 504 505 496 497 157,300
2004/03/25 505 511 503 506 172,100
2004/03/24 489 505 489 500 182,900
2004/03/23 506 508 470 499 212,100
2004/03/22 503 513 503 506 63,200
2004/03/19 500 519 500 509 97,300
2004/03/18 532 532 515 520 219,600
2004/03/17 519 533 519 528 289,500
2004/03/16 499 507 496 505 268,800
2004/03/15 500 501 491 495 140,100
2004/03/12 500 501 495 496 303,600
2004/03/11 480 495 479 495 315,600
2004/03/10 481 482 478 478 75,600
2004/03/09 479 480 475 478 72,600
2004/03/08 480 480 472 477 69,800
2004/03/05 465 480 465 480 90,000
2004/03/04 475 483 473 475 130,200
2004/03/03 475 480 470 480 174,100
2004/03/02 475 479 471 475 137,700
2004/03/01 469 474 460 471 150,300
2004/02/27 463 468 460 466 90,000
2004/02/26 457 464 450 463 92,600
2004/02/25 447 456 447 453 54,400
2004/02/24 445 457 445 447 102,600
2004/02/23 454 464 454 458 103,000
2004/02/20 450 464 449 457 102,600
2004/02/19 463 463 453 455 120,100
2004/02/18 465 465 460 461 57,300
2004/02/17 460 465 455 460 54,900
2004/02/16 463 464 456 456 133,100
2004/02/13 449 460 446 458 127,500
2004/02/12 440 449 439 445 98,500
2004/02/10 435 447 435 440 80,200
2004/02/09 435 440 430 438 60,900
2004/02/06 435 443 430 442 72,300
2004/02/05 441 441 429 430 84,000
2004/02/04 443 447 436 436 97,100
2004/02/03 441 446 433 438 106,900
2004/02/02 440 447 439 443 69,300
2004/01/30 444 450 441 442 118,300
2004/01/29 454 458 444 446 119,900
2004/01/28 447 480 443 469 274,000
2004/01/27 468 468 443 447 154,400
2004/01/26 470 478 461 463 227,600
2004/01/23 460 470 449 466 495,500
2004/01/22 430 470 430 470 610,200
2004/01/21 422 430 422 426 349,500
2004/01/20 424 424 418 420 168,900
2004/01/19 420 423 411 421 257,100
2004/01/16 412 416 411 413 113,200
2004/01/15 418 419 413 413 106,200
2004/01/14 422 423 415 419 229,300
2004/01/13 402 430 402 423 382,600
2004/01/09 402 405 400 400 55,400
2004/01/08 403 405 400 402 98,800
2004/01/07 399 404 395 398 102,000
2004/01/06 396 406 396 399 56,300
2004/01/05 401 410 401 405 28,200

このページの先頭へ