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
2014/12/30 1,065 1,070 1,046 1,056 368,700
2014/12/29 1,025 1,071 1,022 1,066 1,148,400
2014/12/26 991 1,018 988 1,016 426,200
2014/12/25 972 993 972 988 306,500
2014/12/24 988 990 976 978 230,200
2014/12/22 988 991 976 987 352,200
2014/12/19 1,010 1,010 968 971 793,700
2014/12/18 1,030 1,031 988 991 1,272,700
2014/12/17 944 955 936 942 294,700
2014/12/16 959 961 932 947 535,900
2014/12/15 965 990 965 974 541,700
2014/12/12 939 977 931 971 598,000
2014/12/11 931 953 928 951 586,000
2014/12/10 922 935 917 932 419,300
2014/12/09 932 933 922 923 476,300
2014/12/08 952 957 940 942 397,800
2014/12/05 944 959 926 950 458,400
2014/12/04 957 960 943 953 510,700
2014/12/03 974 979 945 949 606,900
2014/12/02 972 990 954 964 676,000
2014/12/01 980 989 971 982 303,300
2014/11/28 980 992 962 987 400,000
2014/11/27 979 994 976 981 300,600
2014/11/26 990 999 975 977 411,100
2014/11/25 995 1,005 981 996 622,800
2014/11/21 969 994 939 986 947,600
2014/11/20 968 968 942 954 632,700
2014/11/19 939 970 928 969 833,300
2014/11/18 907 951 907 943 488,600
2014/11/17 935 938 906 907 824,200
2014/11/14 947 955 931 942 524,900
2014/11/13 930 948 927 933 580,500
2014/11/12 971 974 920 924 979,400
2014/11/11 973 984 963 970 544,800
2014/11/10 991 1,000 963 972 776,800
2014/11/07 1,020 1,039 993 1,005 628,400
2014/11/06 1,010 1,030 985 1,011 1,106,000
2014/11/05 1,070 1,080 1,030 1,040 834,100
2014/11/04 1,100 1,120 1,067 1,073 864,300
2014/10/31 1,077 1,105 1,055 1,073 1,282,400
2014/10/30 1,050 1,078 1,039 1,057 1,226,300
2014/10/29 1,048 1,063 1,035 1,038 480,100
2014/10/28 1,056 1,068 1,043 1,047 358,900
2014/10/27 1,047 1,070 1,037 1,060 590,200
2014/10/24 1,054 1,058 1,026 1,043 496,300
2014/10/23 1,005 1,058 997 1,044 948,500
2014/10/22 988 1,044 984 1,016 1,154,000
2014/10/21 952 984 952 963 452,800
2014/10/20 933 967 929 962 581,500
2014/10/17 917 933 892 912 742,300
2014/10/16 915 935 905 917 450,700
2014/10/15 919 939 918 937 351,800
2014/10/14 911 931 905 919 600,900
2014/10/10 922 946 911 930 739,400
2014/10/09 971 972 945 948 430,000
2014/10/08 955 968 952 961 452,900
2014/10/07 1,006 1,012 973 975 426,500
2014/10/06 984 1,011 970 1,005 528,900
2014/10/03 954 986 954 980 489,100
2014/10/02 987 993 961 966 482,600
2014/10/01 1,025 1,028 993 998 719,700
2014/09/30 1,035 1,051 1,010 1,020 521,000
2014/09/29 1,014 1,061 1,006 1,033 1,315,300
2014/09/26 988 1,014 988 1,005 273,800
2014/09/25 1,003 1,005 987 1,004 329,100
2014/09/24 983 1,015 968 992 1,031,200
2014/09/22 998 1,000 965 998 482,400
2014/09/19 1,006 1,013 982 993 818,300
2014/09/18 1,027 1,033 980 991 911,600
2014/09/17 1,033 1,049 1,021 1,037 893,100
2014/09/16 1,020 1,044 1,013 1,020 539,300
2014/09/12 1,027 1,042 1,015 1,023 1,284,300
2014/09/11 1,050 1,050 1,007 1,015 1,186,200
2014/09/10 1,019 1,054 1,007 1,045 1,439,700
2014/09/09 1,015 1,036 1,004 1,023 1,390,100
2014/09/08 980 1,020 977 1,009 1,380,500
2014/09/05 980 989 963 968 620,300
2014/09/04 980 998 970 972 831,700
2014/09/03 978 1,007 970 993 960,100
2014/09/02 987 1,029 976 986 1,821,300
2014/09/01 935 1,003 935 988 2,761,500
2014/08/29 940 946 920 932 911,500
2014/08/28 917 953 902 944 2,630,700
2014/08/27 890 931 875 923 4,363,700
2014/08/26 815 843 815 840 965,800
2014/08/25 801 812 793 808 437,300
2014/08/22 819 819 792 799 431,200
2014/08/21 816 824 801 817 554,700
2014/08/20 834 836 816 819 456,500
2014/08/19 843 855 825 835 671,400
2014/08/18 815 845 808 838 1,197,800
2014/08/15 800 805 797 801 611,900
2014/08/14 795 802 786 798 929,400
2014/08/13 775 793 767 786 855,700
2014/08/12 772 778 751 772 594,200
2014/08/11 769 776 760 773 519,700
2014/08/08 765 780 755 760 760,000
2014/08/07 765 775 755 772 919,000
2014/08/06 740 772 740 769 2,598,400
2014/08/05 722 729 713 716 434,500
2014/08/04 720 720 710 717 277,700
2014/08/01 713 728 712 717 307,200
2014/07/31 726 728 720 720 331,700
2014/07/30 730 732 725 726 224,600
2014/07/29 733 737 728 729 210,900
2014/07/28 731 736 730 732 342,600
2014/07/25 734 739 728 737 383,900
2014/07/24 730 736 726 735 401,400
2014/07/23 735 739 725 730 524,500
2014/07/22 729 748 729 735 723,900
2014/07/18 735 740 729 735 315,800
2014/07/17 739 754 736 741 357,800
2014/07/16 746 748 739 742 321,400
2014/07/15 748 752 742 747 422,000
2014/07/14 736 745 734 744 274,000
2014/07/11 723 737 721 735 551,800
2014/07/10 740 746 725 726 411,800
2014/07/09 740 754 731 735 495,000
2014/07/08 726 757 726 752 1,167,800
2014/07/07 726 735 723 725 307,900
2014/07/04 724 733 721 724 336,000
2014/07/03 731 734 722 724 277,600
2014/07/02 744 745 732 733 314,000
2014/07/01 739 742 730 741 407,000
2014/06/30 728 742 726 737 390,500
2014/06/27 738 739 717 725 520,500
2014/06/26 737 742 730 736 403,200
2014/06/25 741 747 733 735 389,900
2014/06/24 742 744 730 741 479,300
2014/06/23 750 775 737 743 1,226,000
2014/06/20 719 759 719 756 1,621,400
2014/06/19 713 717 707 714 386,500
2014/06/18 707 719 702 715 431,800
2014/06/17 719 720 700 704 782,200
2014/06/16 726 727 718 720 303,300
2014/06/13 720 724 716 721 398,400
2014/06/12 725 729 720 725 240,000
2014/06/11 721 728 718 727 335,800
2014/06/10 731 737 715 717 582,000
2014/06/09 748 748 731 733 467,900
2014/06/06 716 746 713 742 850,400
2014/06/05 733 734 713 718 994,200
2014/06/04 741 744 732 738 684,900
2014/06/03 755 762 746 747 707,600
2014/06/02 767 771 750 754 731,500
2014/05/30 781 788 750 752 1,060,000
2014/05/29 746 788 746 780 1,040,600
2014/05/28 738 760 733 741 856,400
2014/05/27 733 744 732 736 610,900
2014/05/26 752 752 732 736 760,600
2014/05/23 767 772 752 754 401,600
2014/05/22 769 776 755 767 426,100
2014/05/21 736 756 730 754 427,600
2014/05/20 740 746 720 733 496,200
2014/05/19 783 784 742 743 668,700
2014/05/16 797 804 784 788 422,900
2014/05/15 803 812 797 803 434,000
2014/05/14 780 823 777 811 1,052,800
2014/05/13 830 846 810 818 740,600
2014/05/12 833 846 826 834 542,000
2014/05/09 846 858 832 842 454,500
2014/05/08 883 888 851 855 704,400
2014/05/07 892 896 875 875 572,300
2014/05/02 910 916 898 909 279,200
2014/05/01 880 919 877 919 700,800
2014/04/30 878 888 873 880 341,800
2014/04/28 888 891 868 875 405,400
2014/04/25 903 905 890 900 316,600
2014/04/24 912 913 892 900 342,900
2014/04/23 914 921 903 910 306,700
2014/04/22 933 933 911 911 157,100
2014/04/21 932 938 916 927 513,700
2014/04/18 929 933 915 931 305,400
2014/04/17 920 933 912 918 340,000
2014/04/16 889 911 880 911 434,200
2014/04/15 898 898 871 885 360,400
2014/04/14 884 903 875 889 259,300
2014/04/11 897 906 877 895 370,800
2014/04/10 929 939 905 914 399,200
2014/04/09 905 927 903 914 467,100
2014/04/08 930 932 901 913 536,600
2014/04/07 945 958 931 935 693,600
2014/04/04 920 957 919 945 936,600
2014/04/03 936 944 914 919 556,400
2014/04/02 924 944 913 936 929,300
2014/04/01 860 920 857 920 979,200
2014/03/31 884 886 857 863 539,100
2014/03/28 884 887 854 869 481,100
2014/03/27 869 890 854 885 420,200
2014/03/26 889 892 878 885 329,300
2014/03/25 925 938 868 874 1,155,500
2014/03/24 890 928 887 925 794,200
2014/03/20 900 903 870 870 420,000
2014/03/19 910 920 875 889 551,300
2014/03/18 888 923 881 914 798,800
2014/03/17 868 893 850 857 592,300
2014/03/14 855 884 854 875 848,800
2014/03/13 884 898 877 884 475,400
2014/03/12 917 933 882 884 764,300
2014/03/11 940 948 913 920 835,900
2014/03/10 905 940 902 930 919,500
2014/03/07 903 918 893 898 844,300
2014/03/06 860 903 859 899 1,698,100
2014/03/05 850 873 849 855 834,600
2014/03/04 833 848 824 833 601,100
2014/03/03 825 850 821 845 656,900
2014/02/28 835 838 813 832 470,200
2014/02/27 852 854 829 832 431,800
2014/02/26 860 862 842 850 358,700
2014/02/25 855 870 853 863 662,600
2014/02/24 844 867 840 848 967,100
2014/02/21 841 851 821 836 588,800
2014/02/20 840 860 817 839 788,900
2014/02/19 837 843 817 838 697,400
2014/02/18 813 846 809 842 1,601,900
2014/02/17 788 815 775 812 1,221,700
2014/02/14 798 798 770 785 571,100
2014/02/13 800 808 751 795 864,200
2014/02/12 787 808 774 802 1,135,600
2014/02/10 793 794 771 780 729,900
2014/02/07 790 794 760 790 1,187,000
2014/02/06 720 798 715 780 3,187,700
2014/02/05 730 730 680 730 2,300,200
2014/02/04 659 660 628 630 606,300
2014/02/03 699 699 680 689 297,900
2014/01/31 718 720 689 699 325,300
2014/01/30 705 713 697 709 362,000
2014/01/29 703 719 702 719 141,600
2014/01/28 701 712 692 694 281,500
2014/01/27 710 710 699 700 386,200
2014/01/24 713 725 710 717 325,000
2014/01/23 740 741 720 720 479,300
2014/01/22 760 762 728 733 824,000
2014/01/21 770 773 764 764 192,500
2014/01/20 772 774 765 770 259,200
2014/01/17 759 775 755 772 372,400
2014/01/16 757 762 748 752 251,700
2014/01/15 750 755 747 753 228,200
2014/01/14 745 757 745 746 325,700
2014/01/10 754 763 751 762 289,500
2014/01/09 763 764 748 763 390,200
2014/01/08 766 771 756 765 268,200
2014/01/07 777 779 763 764 265,100
2014/01/06 780 782 768 777 417,300

このページの先頭へ