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
2016/12/30 1,200 1,202 1,188 1,200 94,900
2016/12/29 1,195 1,203 1,188 1,196 227,600
2016/12/28 1,199 1,209 1,191 1,209 257,700
2016/12/27 1,216 1,218 1,199 1,204 173,400
2016/12/26 1,215 1,225 1,213 1,219 95,300
2016/12/22 1,218 1,223 1,207 1,215 206,100
2016/12/21 1,235 1,235 1,217 1,222 219,000
2016/12/20 1,234 1,235 1,223 1,232 209,200
2016/12/19 1,244 1,247 1,230 1,236 115,600
2016/12/16 1,260 1,264 1,242 1,252 205,800
2016/12/15 1,265 1,274 1,245 1,250 262,100
2016/12/14 1,252 1,272 1,244 1,248 208,100
2016/12/13 1,233 1,252 1,231 1,250 392,400
2016/12/12 1,240 1,240 1,208 1,221 342,200
2016/12/09 1,235 1,242 1,228 1,240 291,000
2016/12/08 1,248 1,248 1,228 1,241 274,700
2016/12/07 1,265 1,265 1,233 1,239 213,800
2016/12/06 1,267 1,270 1,253 1,256 261,800
2016/12/05 1,240 1,247 1,231 1,241 199,700
2016/12/02 1,263 1,269 1,241 1,247 210,200
2016/12/01 1,276 1,281 1,255 1,264 364,100
2016/11/30 1,250 1,272 1,246 1,270 249,000
2016/11/29 1,252 1,263 1,250 1,258 204,600
2016/11/28 1,236 1,256 1,224 1,255 462,700
2016/11/25 1,223 1,242 1,205 1,237 477,700
2016/11/24 1,248 1,248 1,224 1,228 265,500
2016/11/22 1,229 1,247 1,229 1,236 302,800
2016/11/21 1,210 1,245 1,206 1,225 551,700
2016/11/18 1,170 1,193 1,170 1,188 334,600
2016/11/17 1,127 1,160 1,127 1,158 275,500
2016/11/16 1,146 1,155 1,126 1,140 276,600
2016/11/15 1,132 1,132 1,115 1,127 275,500
2016/11/14 1,131 1,142 1,120 1,126 284,800
2016/11/11 1,174 1,174 1,128 1,134 425,800
2016/11/10 1,200 1,208 1,158 1,163 448,200
2016/11/09 1,230 1,230 1,134 1,142 776,900
2016/11/08 1,259 1,259 1,243 1,250 106,200
2016/11/07 1,256 1,265 1,246 1,257 202,200
2016/11/04 1,255 1,264 1,240 1,245 299,600
2016/11/02 1,277 1,289 1,260 1,264 394,400
2016/11/01 1,280 1,297 1,261 1,294 570,300
2016/10/31 1,258 1,271 1,254 1,266 248,300
2016/10/28 1,279 1,291 1,258 1,264 467,200
2016/10/27 1,237 1,267 1,235 1,265 694,200
2016/10/26 1,208 1,224 1,207 1,221 218,100
2016/10/25 1,213 1,215 1,206 1,212 188,400
2016/10/24 1,208 1,224 1,202 1,222 217,900
2016/10/21 1,218 1,218 1,191 1,202 268,300
2016/10/20 1,220 1,221 1,208 1,219 210,300
2016/10/19 1,220 1,231 1,214 1,225 169,000
2016/10/18 1,223 1,227 1,206 1,227 246,300
2016/10/17 1,239 1,243 1,219 1,230 187,900
2016/10/14 1,215 1,235 1,215 1,232 320,400
2016/10/13 1,211 1,213 1,193 1,213 216,100
2016/10/12 1,211 1,219 1,206 1,206 173,300
2016/10/11 1,211 1,224 1,207 1,212 179,500
2016/10/07 1,220 1,220 1,206 1,215 158,300
2016/10/06 1,219 1,230 1,213 1,222 282,300
2016/10/05 1,215 1,222 1,210 1,212 263,400
2016/10/04 1,217 1,217 1,198 1,207 123,900
2016/10/03 1,226 1,226 1,212 1,217 175,500
2016/09/30 1,200 1,225 1,200 1,211 397,100
2016/09/29 1,212 1,218 1,196 1,213 200,600
2016/09/28 1,217 1,227 1,202 1,212 210,700
2016/09/27 1,207 1,219 1,196 1,218 495,800
2016/09/26 1,211 1,221 1,205 1,208 367,800
2016/09/23 1,197 1,205 1,189 1,205 241,700
2016/09/21 1,160 1,192 1,160 1,191 259,300
2016/09/20 1,174 1,185 1,162 1,166 124,200
2016/09/16 1,173 1,176 1,163 1,174 262,500
2016/09/15 1,166 1,182 1,164 1,173 230,600
2016/09/14 1,162 1,177 1,154 1,175 191,900
2016/09/13 1,162 1,173 1,162 1,165 152,400
2016/09/12 1,152 1,162 1,146 1,154 108,300
2016/09/09 1,171 1,176 1,158 1,168 171,800
2016/09/08 1,192 1,193 1,162 1,164 301,400
2016/09/07 1,170 1,197 1,163 1,193 326,700
2016/09/06 1,145 1,176 1,145 1,170 245,800
2016/09/05 1,180 1,182 1,119 1,142 430,000
2016/09/02 1,155 1,181 1,153 1,168 545,200
2016/09/01 1,128 1,157 1,128 1,143 390,900
2016/08/31 1,094 1,117 1,081 1,115 287,000
2016/08/30 1,089 1,095 1,073 1,093 214,700
2016/08/29 1,103 1,109 1,091 1,097 211,200
2016/08/26 1,102 1,106 1,092 1,098 122,100
2016/08/25 1,110 1,119 1,094 1,102 190,600
2016/08/24 1,103 1,115 1,093 1,113 141,300
2016/08/23 1,094 1,103 1,078 1,100 243,700
2016/08/22 1,079 1,105 1,078 1,102 195,400
2016/08/19 1,101 1,106 1,071 1,079 217,800
2016/08/18 1,092 1,107 1,089 1,098 193,800
2016/08/17 1,113 1,116 1,080 1,094 260,800
2016/08/16 1,148 1,152 1,118 1,120 335,700
2016/08/15 1,126 1,159 1,125 1,152 233,700
2016/08/12 1,132 1,140 1,120 1,125 315,000
2016/08/10 1,086 1,143 1,080 1,130 771,000
2016/08/09 1,081 1,088 1,064 1,087 265,700
2016/08/08 1,111 1,116 1,068 1,090 329,200
2016/08/05 1,137 1,140 1,089 1,099 446,100
2016/08/04 1,153 1,153 1,126 1,132 231,400
2016/08/03 1,144 1,164 1,129 1,155 243,900
2016/08/02 1,183 1,191 1,161 1,162 233,400
2016/08/01 1,206 1,210 1,191 1,194 433,800
2016/07/29 1,192 1,208 1,185 1,205 295,900
2016/07/28 1,207 1,207 1,190 1,195 327,000
2016/07/27 1,186 1,215 1,186 1,209 532,500
2016/07/26 1,152 1,197 1,151 1,182 719,000
2016/07/25 1,149 1,164 1,137 1,153 243,400
2016/07/22 1,142 1,152 1,131 1,145 192,400
2016/07/21 1,155 1,158 1,145 1,156 228,100
2016/07/20 1,133 1,150 1,123 1,148 176,900
2016/07/19 1,132 1,141 1,111 1,132 237,100
2016/07/15 1,155 1,155 1,124 1,129 191,900
2016/07/14 1,125 1,152 1,122 1,142 286,100
2016/07/13 1,139 1,142 1,111 1,123 254,600
2016/07/12 1,124 1,139 1,109 1,116 358,800
2016/07/11 1,069 1,115 1,055 1,108 539,900
2016/07/08 1,033 1,059 1,026 1,049 392,500
2016/07/07 1,029 1,032 1,015 1,018 291,500
2016/07/06 1,032 1,038 1,019 1,035 434,000
2016/07/05 1,058 1,062 1,045 1,056 191,100
2016/07/04 1,061 1,067 1,047 1,053 217,300
2016/07/01 1,082 1,084 1,060 1,066 138,400
2016/06/30 1,090 1,094 1,062 1,067 283,100
2016/06/29 1,079 1,089 1,061 1,076 268,400
2016/06/28 1,039 1,077 1,030 1,069 366,200
2016/06/27 1,015 1,050 1,011 1,046 311,500
2016/06/24 1,060 1,065 980 1,006 470,800
2016/06/23 1,055 1,058 1,040 1,046 280,900
2016/06/22 1,056 1,067 1,042 1,051 327,900
2016/06/21 1,036 1,055 1,011 1,049 475,500
2016/06/20 1,044 1,058 1,037 1,037 350,300
2016/06/17 1,020 1,032 1,012 1,025 331,700
2016/06/16 1,032 1,037 999 1,001 319,900
2016/06/15 1,020 1,039 1,014 1,032 288,700
2016/06/14 1,018 1,043 1,013 1,024 506,300
2016/06/13 1,061 1,062 1,019 1,025 482,900
2016/06/10 1,079 1,088 1,068 1,085 360,100
2016/06/09 1,094 1,095 1,075 1,088 523,600
2016/06/08 1,117 1,131 1,095 1,105 584,000
2016/06/07 1,120 1,120 1,096 1,111 409,500
2016/06/06 1,119 1,127 1,111 1,121 216,900
2016/06/03 1,134 1,145 1,120 1,132 201,300
2016/06/02 1,150 1,151 1,126 1,134 382,000
2016/06/01 1,204 1,205 1,150 1,156 728,300
2016/05/31 1,206 1,213 1,186 1,210 301,600
2016/05/30 1,217 1,217 1,201 1,205 271,000
2016/05/27 1,199 1,213 1,190 1,198 324,800
2016/05/26 1,182 1,210 1,173 1,194 421,500
2016/05/25 1,154 1,180 1,152 1,173 557,400
2016/05/24 1,132 1,157 1,122 1,142 348,400
2016/05/23 1,140 1,140 1,118 1,132 345,800
2016/05/20 1,160 1,161 1,132 1,154 504,200
2016/05/19 1,182 1,189 1,161 1,174 313,500
2016/05/18 1,137 1,181 1,126 1,172 642,700
2016/05/17 1,164 1,167 1,131 1,140 726,700
2016/05/16 1,164 1,260 1,148 1,170 1,605,500
2016/05/13 1,142 1,142 1,100 1,109 453,600
2016/05/12 1,137 1,150 1,121 1,143 392,700
2016/05/11 1,163 1,163 1,127 1,139 347,600
2016/05/10 1,133 1,165 1,133 1,163 378,600
2016/05/09 1,119 1,132 1,111 1,123 415,700
2016/05/06 1,120 1,125 1,102 1,115 344,000
2016/05/02 1,126 1,134 1,111 1,124 304,900
2016/04/28 1,169 1,194 1,159 1,160 707,200
2016/04/27 1,165 1,196 1,159 1,164 415,300
2016/04/26 1,162 1,162 1,132 1,140 674,600
2016/04/25 1,204 1,209 1,164 1,166 550,800
2016/04/22 1,233 1,243 1,191 1,203 679,900
2016/04/21 1,268 1,273 1,243 1,251 428,800
2016/04/20 1,223 1,259 1,222 1,256 794,200
2016/04/19 1,300 1,301 1,221 1,227 1,144,900
2016/04/18 1,224 1,339 1,198 1,313 2,654,900
2016/04/15 1,150 1,189 1,148 1,168 1,019,000
2016/04/14 1,126 1,137 1,117 1,137 442,800
2016/04/13 1,121 1,130 1,099 1,126 556,100
2016/04/12 1,113 1,124 1,096 1,115 542,100
2016/04/11 1,108 1,120 1,102 1,117 389,600
2016/04/08 1,066 1,111 1,062 1,098 593,400
2016/04/07 1,052 1,087 1,046 1,084 547,200
2016/04/06 1,039 1,050 1,031 1,046 417,400
2016/04/05 1,035 1,052 1,007 1,048 598,600
2016/04/04 1,020 1,048 1,013 1,032 315,300
2016/04/01 1,042 1,042 1,016 1,032 411,400
2016/03/31 1,077 1,081 1,036 1,040 341,400
2016/03/30 1,053 1,078 1,050 1,071 432,700
2016/03/29 1,037 1,050 1,031 1,044 270,600
2016/03/28 1,057 1,057 1,034 1,053 295,800
2016/03/25 1,079 1,079 1,044 1,052 229,000
2016/03/24 1,079 1,094 1,073 1,075 310,800
2016/03/23 1,057 1,079 1,052 1,070 368,600
2016/03/22 1,047 1,057 1,041 1,053 275,300
2016/03/18 1,042 1,045 1,029 1,041 188,400
2016/03/17 1,050 1,052 1,025 1,034 363,300
2016/03/16 1,048 1,060 1,046 1,048 218,600
2016/03/15 1,052 1,063 1,045 1,050 194,600
2016/03/14 1,080 1,080 1,052 1,059 271,000
2016/03/11 1,037 1,066 1,037 1,060 268,800
2016/03/10 1,045 1,057 1,037 1,052 169,000
2016/03/09 1,050 1,053 1,023 1,036 280,200
2016/03/08 1,073 1,076 1,040 1,058 383,800
2016/03/07 1,090 1,091 1,067 1,077 350,500
2016/03/04 1,092 1,095 1,061 1,094 547,500
2016/03/03 1,116 1,118 1,096 1,106 247,400
2016/03/02 1,125 1,135 1,117 1,126 230,800
2016/03/01 1,094 1,105 1,078 1,097 283,000
2016/02/29 1,133 1,139 1,082 1,086 419,800
2016/02/26 1,119 1,140 1,108 1,128 586,600
2016/02/25 1,096 1,118 1,093 1,108 406,600
2016/02/24 1,100 1,103 1,077 1,091 406,600
2016/02/23 1,102 1,135 1,088 1,120 481,000
2016/02/22 1,106 1,124 1,089 1,096 444,300
2016/02/19 1,068 1,114 1,068 1,105 451,500
2016/02/18 1,100 1,110 1,078 1,092 393,800
2016/02/17 1,059 1,100 1,055 1,069 457,400
2016/02/16 1,044 1,114 1,044 1,065 704,800
2016/02/15 1,005 1,055 985 1,044 359,500
2016/02/12 963 981 940 945 259,500
2016/02/10 1,070 1,075 995 1,014 484,500
2016/02/09 1,089 1,090 1,046 1,066 458,400
2016/02/08 1,051 1,129 1,039 1,122 750,300
2016/02/05 1,049 1,086 1,046 1,061 681,100
2016/02/04 1,038 1,083 1,027 1,048 930,300
2016/02/03 1,090 1,099 1,003 1,017 1,198,800
2016/02/02 1,046 1,076 1,042 1,074 441,800
2016/02/01 1,059 1,068 1,045 1,055 454,800
2016/01/29 1,016 1,047 999 1,045 323,600
2016/01/28 1,000 1,017 997 1,008 182,000
2016/01/27 1,006 1,025 996 1,017 260,100
2016/01/26 977 988 966 981 215,100
2016/01/25 1,000 1,003 962 988 356,400
2016/01/22 958 985 952 984 317,700
2016/01/21 953 991 927 928 595,000
2016/01/20 1,025 1,027 963 968 291,700
2016/01/19 1,028 1,038 1,015 1,028 167,800
2016/01/18 998 1,034 985 1,028 266,700
2016/01/15 1,065 1,069 1,012 1,019 308,100
2016/01/14 1,051 1,054 1,028 1,047 160,200
2016/01/13 1,052 1,084 1,052 1,081 133,400
2016/01/12 1,075 1,079 1,044 1,047 166,100
2016/01/08 1,084 1,104 1,077 1,085 376,000
2016/01/07 1,124 1,136 1,100 1,102 293,900
2016/01/06 1,159 1,167 1,130 1,136 186,200
2016/01/05 1,142 1,172 1,125 1,157 293,600
2016/01/04 1,170 1,189 1,144 1,150 230,000

このページの先頭へ