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
2015/12/30 1,184 1,192 1,161 1,184 190,000
2015/12/29 1,160 1,192 1,156 1,183 302,600
2015/12/28 1,154 1,169 1,150 1,156 222,300
2015/12/25 1,151 1,158 1,139 1,147 200,100
2015/12/24 1,143 1,167 1,128 1,138 346,200
2015/12/22 1,105 1,144 1,105 1,122 221,500
2015/12/21 1,112 1,117 1,099 1,105 190,300
2015/12/18 1,134 1,153 1,113 1,115 350,900
2015/12/17 1,135 1,144 1,125 1,131 188,300
2015/12/16 1,101 1,128 1,101 1,116 152,300
2015/12/15 1,114 1,127 1,088 1,096 232,100
2015/12/14 1,101 1,122 1,088 1,117 177,300
2015/12/11 1,115 1,126 1,113 1,120 216,400
2015/12/10 1,128 1,138 1,108 1,113 192,800
2015/12/09 1,151 1,151 1,126 1,130 174,000
2015/12/08 1,180 1,180 1,144 1,151 212,400
2015/12/07 1,180 1,199 1,176 1,179 390,200
2015/12/04 1,152 1,165 1,145 1,156 340,000
2015/12/03 1,158 1,177 1,156 1,172 328,700
2015/12/02 1,148 1,161 1,137 1,158 298,700
2015/12/01 1,141 1,151 1,135 1,146 288,900
2015/11/30 1,164 1,164 1,133 1,135 287,800
2015/11/27 1,179 1,190 1,164 1,165 338,700
2015/11/26 1,152 1,180 1,150 1,170 386,300
2015/11/25 1,118 1,159 1,113 1,132 394,300
2015/11/24 1,136 1,142 1,123 1,128 215,400
2015/11/20 1,116 1,150 1,109 1,146 329,700
2015/11/19 1,128 1,128 1,108 1,115 195,500
2015/11/18 1,114 1,132 1,108 1,115 245,700
2015/11/17 1,101 1,116 1,097 1,105 203,100
2015/11/16 1,113 1,125 1,096 1,099 303,300
2015/11/13 1,130 1,135 1,115 1,131 249,300
2015/11/12 1,135 1,147 1,117 1,136 273,200
2015/11/11 1,122 1,150 1,118 1,141 211,900
2015/11/10 1,119 1,156 1,115 1,135 285,300
2015/11/09 1,137 1,138 1,108 1,137 332,700
2015/11/06 1,127 1,130 1,054 1,111 756,400
2015/11/05 1,128 1,156 1,125 1,150 376,800
2015/11/04 1,168 1,170 1,101 1,112 495,000
2015/11/02 1,149 1,173 1,144 1,152 401,300
2015/10/30 1,173 1,173 1,138 1,164 377,200
2015/10/29 1,170 1,173 1,155 1,166 744,800
2015/10/28 1,135 1,171 1,129 1,158 366,000
2015/10/27 1,162 1,163 1,122 1,132 493,600
2015/10/26 1,175 1,179 1,152 1,155 357,800
2015/10/23 1,195 1,199 1,163 1,169 457,600
2015/10/22 1,200 1,206 1,179 1,190 280,100
2015/10/21 1,181 1,219 1,176 1,212 347,400
2015/10/20 1,201 1,205 1,178 1,196 436,800
2015/10/19 1,194 1,209 1,171 1,197 434,700
2015/10/16 1,220 1,235 1,180 1,183 574,000
2015/10/15 1,210 1,233 1,195 1,220 848,300
2015/10/14 1,215 1,224 1,188 1,205 1,728,700
2015/10/13 1,135 1,171 1,131 1,165 464,700
2015/10/09 1,084 1,153 1,075 1,145 462,200
2015/10/08 1,091 1,095 1,067 1,079 464,700
2015/10/07 1,125 1,125 1,087 1,104 259,700
2015/10/06 1,130 1,136 1,107 1,117 241,500
2015/10/05 1,127 1,127 1,071 1,120 580,800
2015/10/02 1,100 1,122 1,100 1,120 197,300
2015/10/01 1,137 1,138 1,093 1,111 357,600
2015/09/30 1,110 1,133 1,087 1,129 192,500
2015/09/29 1,122 1,128 1,091 1,093 236,800
2015/09/28 1,130 1,149 1,106 1,141 210,200
2015/09/25 1,108 1,128 1,095 1,128 172,100
2015/09/24 1,132 1,175 1,107 1,109 300,000
2015/09/18 1,169 1,172 1,139 1,162 328,700
2015/09/17 1,167 1,188 1,150 1,173 377,000
2015/09/16 1,150 1,150 1,117 1,139 222,200
2015/09/15 1,167 1,175 1,145 1,146 335,000
2015/09/14 1,165 1,182 1,145 1,165 286,900
2015/09/11 1,185 1,190 1,156 1,175 658,600
2015/09/10 1,105 1,197 1,094 1,193 660,800
2015/09/09 1,113 1,121 1,086 1,119 295,600
2015/09/08 1,131 1,140 1,075 1,081 457,900
2015/09/07 1,169 1,174 1,127 1,135 347,600
2015/09/04 1,176 1,192 1,152 1,170 429,400
2015/09/03 1,198 1,219 1,161 1,169 531,500
2015/09/02 1,129 1,204 1,121 1,183 609,300
2015/09/01 1,199 1,200 1,163 1,165 461,300
2015/08/31 1,189 1,207 1,171 1,194 559,000
2015/08/28 1,160 1,205 1,159 1,184 587,800
2015/08/27 1,147 1,155 1,126 1,138 464,200
2015/08/26 1,059 1,130 1,046 1,117 684,200
2015/08/25 1,036 1,105 996 1,054 750,700
2015/08/24 1,092 1,130 1,060 1,066 610,900
2015/08/21 1,135 1,146 1,118 1,128 486,200
2015/08/20 1,174 1,186 1,155 1,161 683,100
2015/08/19 1,168 1,168 1,110 1,137 572,900
2015/08/18 1,141 1,195 1,141 1,168 677,400
2015/08/17 1,136 1,155 1,125 1,150 472,600
2015/08/14 1,124 1,148 1,118 1,147 352,500
2015/08/13 1,118 1,142 1,117 1,127 446,200
2015/08/12 1,125 1,155 1,115 1,137 878,500
2015/08/11 1,106 1,130 1,106 1,126 1,096,600
2015/08/10 1,080 1,105 1,079 1,098 898,500
2015/08/07 1,055 1,087 1,049 1,087 1,240,900
2015/08/06 1,036 1,057 1,013 1,041 1,270,900
2015/08/05 1,001 1,060 975 1,030 3,029,200
2015/08/04 918 919 890 911 468,800
2015/08/03 924 936 917 920 311,700
2015/07/31 925 934 912 927 394,400
2015/07/30 921 942 921 924 341,800
2015/07/29 915 929 909 920 446,900
2015/07/28 920 934 912 913 534,500
2015/07/27 954 954 928 930 261,600
2015/07/24 947 960 946 954 372,700
2015/07/23 961 971 947 949 474,800
2015/07/22 949 970 949 956 526,400
2015/07/21 948 970 948 953 437,700
2015/07/17 942 948 931 937 583,700
2015/07/16 945 952 933 940 420,900
2015/07/15 940 945 923 935 401,200
2015/07/14 934 952 931 934 602,600
2015/07/13 930 941 920 927 313,000
2015/07/10 917 943 912 924 425,100
2015/07/09 910 931 875 918 720,400
2015/07/08 959 965 938 938 491,600
2015/07/07 969 980 956 960 277,300
2015/07/06 971 978 955 955 293,500
2015/07/03 995 996 963 971 351,000
2015/07/02 1,002 1,006 987 992 299,600
2015/07/01 987 1,000 986 998 164,800
2015/06/30 988 1,003 984 993 220,600
2015/06/29 981 996 980 988 328,400
2015/06/26 1,013 1,018 990 995 722,200
2015/06/25 1,017 1,018 997 1,009 357,800
2015/06/24 1,043 1,044 1,019 1,020 395,400
2015/06/23 1,051 1,051 1,032 1,037 490,100
2015/06/22 1,030 1,062 1,029 1,035 646,100
2015/06/19 1,051 1,053 1,014 1,017 667,200
2015/06/18 1,058 1,074 1,044 1,044 416,800
2015/06/17 1,032 1,065 1,032 1,057 401,100
2015/06/16 1,051 1,057 1,027 1,032 519,500
2015/06/15 1,052 1,070 1,047 1,060 392,400
2015/06/12 1,054 1,059 1,044 1,057 584,000
2015/06/11 1,058 1,061 1,046 1,051 325,600
2015/06/10 1,060 1,060 1,044 1,044 432,900
2015/06/09 1,051 1,069 1,051 1,055 550,100
2015/06/08 1,059 1,084 1,055 1,065 563,600
2015/06/05 1,057 1,059 1,043 1,052 365,200
2015/06/04 1,070 1,088 1,063 1,068 637,500
2015/06/03 1,068 1,070 1,043 1,047 581,600
2015/06/02 1,097 1,097 1,073 1,076 590,900
2015/06/01 1,079 1,100 1,076 1,086 890,600
2015/05/29 1,064 1,081 1,052 1,071 752,800
2015/05/28 1,035 1,065 1,035 1,056 928,100
2015/05/27 1,018 1,036 1,018 1,032 455,900
2015/05/26 1,043 1,043 1,013 1,018 545,700
2015/05/25 1,038 1,048 1,030 1,033 489,100
2015/05/22 1,032 1,038 1,021 1,038 509,700
2015/05/21 1,025 1,037 1,018 1,034 892,600
2015/05/20 1,024 1,030 1,013 1,016 416,500
2015/05/19 1,011 1,025 1,009 1,020 378,900
2015/05/18 989 1,005 984 1,002 259,400
2015/05/15 1,014 1,022 994 1,000 550,100
2015/05/14 990 1,014 988 1,007 1,083,400
2015/05/13 940 991 939 989 2,000,100
2015/05/12 946 960 940 944 341,600
2015/05/11 962 965 951 953 212,500
2015/05/08 942 961 941 956 320,000
2015/05/07 930 954 928 941 402,300
2015/05/01 946 947 935 939 275,700
2015/04/30 949 950 945 948 220,200
2015/04/28 962 964 953 954 185,100
2015/04/27 968 972 959 962 355,500
2015/04/24 960 963 951 962 269,900
2015/04/23 960 965 953 957 245,300
2015/04/22 946 960 944 957 267,400
2015/04/21 955 955 941 948 311,200
2015/04/20 950 961 946 950 200,300
2015/04/17 962 967 952 955 320,100
2015/04/16 977 981 957 970 318,500
2015/04/15 966 982 959 971 501,200
2015/04/14 956 966 954 966 406,900
2015/04/13 944 958 939 956 340,600
2015/04/10 933 948 930 943 414,900
2015/04/09 934 940 927 932 769,200
2015/04/08 957 957 930 937 817,100
2015/04/07 930 958 930 957 1,072,400
2015/04/06 952 963 914 921 1,509,200
2015/04/03 964 982 955 960 325,800
2015/04/02 969 979 960 973 388,800
2015/04/01 981 985 965 968 318,700
2015/03/31 995 995 982 983 454,400
2015/03/30 979 995 975 982 641,200
2015/03/27 970 991 964 968 423,000
2015/03/26 984 987 977 982 301,000
2015/03/25 987 992 982 988 440,000
2015/03/24 985 994 976 987 436,300
2015/03/23 998 999 984 987 457,100
2015/03/20 984 1,000 976 998 706,000
2015/03/19 972 981 950 974 1,130,500
2015/03/18 991 993 969 979 971,200
2015/03/17 1,011 1,011 994 997 616,100
2015/03/16 1,015 1,016 1,000 1,001 543,600
2015/03/13 1,023 1,023 1,001 1,008 647,200
2015/03/12 1,022 1,029 1,011 1,012 313,400
2015/03/11 1,000 1,019 987 1,011 454,200
2015/03/10 1,025 1,027 1,004 1,009 625,300
2015/03/09 1,021 1,030 1,016 1,021 347,200
2015/03/06 1,051 1,052 1,025 1,031 711,300
2015/03/05 1,068 1,073 1,051 1,056 455,800
2015/03/04 1,057 1,075 1,044 1,068 846,800
2015/03/03 1,029 1,063 1,022 1,057 1,209,200
2015/03/02 1,030 1,037 1,012 1,014 701,200
2015/02/27 1,028 1,028 1,009 1,020 760,600
2015/02/26 1,035 1,040 1,020 1,030 540,400
2015/02/25 1,042 1,056 1,028 1,033 626,800
2015/02/24 1,059 1,063 1,041 1,047 539,800
2015/02/23 1,075 1,084 1,050 1,059 607,300
2015/02/20 1,060 1,078 1,055 1,071 770,500
2015/02/19 1,062 1,071 1,042 1,056 948,700
2015/02/18 1,035 1,057 1,028 1,042 1,002,500
2015/02/17 1,013 1,026 1,007 1,015 667,200
2015/02/16 1,045 1,046 1,015 1,020 728,300
2015/02/13 1,045 1,057 1,032 1,044 481,400
2015/02/12 1,074 1,074 1,027 1,030 923,500
2015/02/10 1,056 1,077 1,055 1,064 487,100
2015/02/09 1,095 1,109 1,052 1,061 838,400
2015/02/06 1,089 1,103 1,076 1,087 571,700
2015/02/05 1,073 1,095 1,060 1,070 743,600
2015/02/04 1,070 1,111 1,031 1,067 2,096,600
2015/02/03 1,139 1,150 1,096 1,130 857,500
2015/02/02 1,154 1,169 1,120 1,137 774,100
2015/01/30 1,193 1,197 1,169 1,175 455,000
2015/01/29 1,190 1,198 1,164 1,170 403,900
2015/01/28 1,164 1,210 1,162 1,193 466,300
2015/01/27 1,172 1,188 1,152 1,183 431,100
2015/01/26 1,150 1,175 1,139 1,167 456,100
2015/01/23 1,167 1,177 1,126 1,168 760,300
2015/01/22 1,160 1,180 1,141 1,170 1,072,700
2015/01/21 1,121 1,162 1,111 1,148 1,014,300
2015/01/20 1,068 1,135 1,064 1,120 1,240,700
2015/01/19 1,067 1,067 1,044 1,057 427,900
2015/01/16 1,067 1,067 1,028 1,062 730,000
2015/01/15 1,001 1,044 1,001 1,041 277,200
2015/01/14 1,020 1,026 996 1,008 246,800
2015/01/13 1,038 1,044 1,015 1,030 286,900
2015/01/09 1,057 1,078 1,047 1,053 446,600
2015/01/08 1,041 1,068 1,041 1,059 456,700
2015/01/07 1,030 1,047 1,030 1,031 293,100
2015/01/06 1,037 1,061 1,027 1,051 543,400
2015/01/05 1,056 1,081 1,056 1,067 585,700

このページの先頭へ