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
2018/12/28 1,433 1,467 1,428 1,463 235,900
2018/12/27 1,404 1,428 1,384 1,426 214,000
2018/12/26 1,331 1,355 1,330 1,348 275,100
2018/12/25 1,291 1,317 1,279 1,305 282,400
2018/12/21 1,430 1,433 1,355 1,370 299,200
2018/12/20 1,478 1,478 1,434 1,443 284,500
2018/12/19 1,476 1,500 1,475 1,485 216,300
2018/12/18 1,502 1,504 1,474 1,492 304,800
2018/12/17 1,521 1,538 1,499 1,535 258,000
2018/12/14 1,587 1,593 1,540 1,542 424,800
2018/12/13 1,514 1,587 1,504 1,582 450,400
2018/12/12 1,447 1,500 1,447 1,498 348,700
2018/12/11 1,499 1,504 1,430 1,441 599,000
2018/12/10 1,537 1,544 1,487 1,491 290,100
2018/12/07 1,538 1,578 1,519 1,537 314,800
2018/12/06 1,532 1,551 1,523 1,538 358,500
2018/12/05 1,468 1,523 1,463 1,516 150,900
2018/12/04 1,543 1,548 1,495 1,498 141,800
2018/12/03 1,541 1,557 1,533 1,543 180,200
2018/11/30 1,543 1,557 1,527 1,545 302,200
2018/11/29 1,526 1,537 1,497 1,504 165,000
2018/11/28 1,505 1,511 1,452 1,509 405,700
2018/11/27 1,541 1,557 1,483 1,495 343,000
2018/11/26 1,534 1,556 1,524 1,536 310,200
2018/11/22 1,466 1,521 1,463 1,518 402,900
2018/11/21 1,442 1,459 1,434 1,456 157,300
2018/11/20 1,465 1,479 1,455 1,465 201,800
2018/11/19 1,487 1,489 1,456 1,480 198,400
2018/11/16 1,431 1,464 1,425 1,457 229,700
2018/11/15 1,416 1,474 1,413 1,471 270,700
2018/11/14 1,470 1,496 1,408 1,416 545,800
2018/11/13 1,435 1,471 1,415 1,465 391,500
2018/11/12 1,400 1,475 1,400 1,450 486,700
2018/11/09 1,460 1,460 1,350 1,393 1,019,000
2018/11/08 1,481 1,500 1,466 1,477 314,900
2018/11/07 1,467 1,491 1,451 1,462 380,800
2018/11/06 1,471 1,511 1,467 1,478 301,300
2018/11/05 1,493 1,509 1,465 1,467 274,500
2018/11/02 1,560 1,561 1,492 1,515 227,500
2018/11/01 1,524 1,561 1,515 1,560 253,300
2018/10/31 1,510 1,526 1,488 1,525 224,200
2018/10/30 1,460 1,511 1,456 1,495 410,400
2018/10/29 1,494 1,522 1,479 1,483 150,600
2018/10/26 1,533 1,534 1,465 1,488 247,800
2018/10/25 1,503 1,526 1,493 1,508 322,800
2018/10/24 1,505 1,557 1,500 1,543 320,200
2018/10/23 1,491 1,509 1,475 1,482 251,100
2018/10/22 1,546 1,546 1,503 1,522 337,400
2018/10/19 1,538 1,562 1,525 1,559 377,600
2018/10/18 1,555 1,580 1,538 1,575 445,400
2018/10/17 1,576 1,606 1,547 1,577 549,600
2018/10/16 1,519 1,545 1,496 1,543 384,600
2018/10/15 1,503 1,517 1,491 1,505 274,300
2018/10/12 1,482 1,508 1,476 1,490 357,800
2018/10/11 1,445 1,493 1,430 1,488 455,200
2018/10/10 1,545 1,565 1,533 1,545 283,500
2018/10/09 1,564 1,589 1,557 1,560 283,800
2018/10/05 1,548 1,582 1,543 1,560 231,900
2018/10/04 1,580 1,580 1,550 1,570 310,100
2018/10/03 1,540 1,594 1,540 1,567 538,600
2018/10/02 1,542 1,586 1,534 1,540 530,300
2018/10/01 1,605 1,619 1,532 1,534 990,500
2018/09/28 1,644 1,660 1,592 1,625 666,800
2018/09/27 1,585 1,619 1,564 1,595 468,700
2018/09/26 1,585 1,596 1,563 1,581 363,600
2018/09/25 1,548 1,579 1,543 1,568 545,900
2018/09/21 1,530 1,563 1,504 1,556 541,800
2018/09/20 1,480 1,530 1,466 1,512 368,600
2018/09/19 1,480 1,484 1,459 1,472 163,100
2018/09/18 1,448 1,480 1,440 1,470 168,800
2018/09/14 1,457 1,477 1,455 1,475 212,500
2018/09/13 1,425 1,459 1,409 1,455 265,100
2018/09/12 1,432 1,432 1,401 1,423 289,000
2018/09/11 1,465 1,484 1,427 1,437 393,700
2018/09/10 1,511 1,517 1,416 1,445 868,800
2018/09/07 1,500 1,513 1,462 1,485 1,002,000
2018/09/06 1,450 1,529 1,443 1,511 1,341,300
2018/09/05 1,362 1,415 1,362 1,411 342,500
2018/09/04 1,395 1,396 1,364 1,372 140,200
2018/09/03 1,404 1,404 1,373 1,394 289,200
2018/08/31 1,385 1,410 1,379 1,400 329,500
2018/08/30 1,363 1,380 1,356 1,372 273,000
2018/08/29 1,376 1,383 1,347 1,349 215,900
2018/08/28 1,376 1,376 1,347 1,350 250,200
2018/08/27 1,333 1,345 1,318 1,345 183,500
2018/08/24 1,313 1,334 1,295 1,331 223,600
2018/08/23 1,332 1,348 1,316 1,319 180,900
2018/08/22 1,307 1,327 1,296 1,319 251,800
2018/08/21 1,330 1,332 1,306 1,316 187,400
2018/08/20 1,358 1,373 1,339 1,340 153,900
2018/08/17 1,360 1,363 1,351 1,358 124,300
2018/08/16 1,349 1,372 1,344 1,364 212,800
2018/08/15 1,364 1,385 1,358 1,365 263,100
2018/08/14 1,344 1,362 1,332 1,361 253,700
2018/08/13 1,361 1,377 1,338 1,366 469,600
2018/08/10 1,324 1,378 1,311 1,373 647,200
2018/08/09 1,376 1,383 1,318 1,328 958,800
2018/08/08 1,336 1,394 1,326 1,379 1,777,700
2018/08/07 1,164 1,196 1,153 1,186 249,900
2018/08/06 1,187 1,188 1,162 1,162 151,900
2018/08/03 1,225 1,225 1,190 1,193 127,400
2018/08/02 1,216 1,230 1,216 1,225 138,400
2018/08/01 1,220 1,224 1,204 1,218 206,800
2018/07/31 1,237 1,239 1,212 1,223 203,300
2018/07/30 1,234 1,259 1,234 1,244 289,800
2018/07/27 1,239 1,247 1,230 1,239 160,600
2018/07/26 1,226 1,239 1,221 1,234 247,500
2018/07/25 1,220 1,232 1,216 1,217 271,200
2018/07/24 1,250 1,255 1,232 1,233 202,400
2018/07/23 1,231 1,242 1,219 1,236 211,300
2018/07/20 1,238 1,245 1,217 1,232 317,400
2018/07/19 1,255 1,258 1,225 1,227 242,000
2018/07/18 1,250 1,257 1,243 1,245 202,600
2018/07/17 1,230 1,246 1,221 1,237 224,600
2018/07/13 1,230 1,232 1,215 1,221 147,200
2018/07/12 1,235 1,236 1,214 1,225 260,100
2018/07/11 1,220 1,235 1,203 1,230 379,800
2018/07/10 1,198 1,218 1,180 1,210 470,100
2018/07/09 1,185 1,203 1,174 1,190 501,800
2018/07/06 1,130 1,152 1,130 1,148 163,500
2018/07/05 1,130 1,142 1,117 1,121 130,900
2018/07/04 1,124 1,142 1,119 1,130 157,700
2018/07/03 1,162 1,163 1,124 1,129 176,800
2018/07/02 1,160 1,173 1,143 1,144 281,400
2018/06/29 1,154 1,163 1,143 1,158 113,500
2018/06/28 1,156 1,162 1,142 1,154 153,200
2018/06/27 1,150 1,164 1,133 1,160 133,700
2018/06/26 1,134 1,152 1,121 1,149 210,300
2018/06/25 1,144 1,156 1,132 1,137 365,500
2018/06/22 1,123 1,153 1,111 1,150 341,100
2018/06/21 1,140 1,153 1,126 1,129 246,500
2018/06/20 1,152 1,158 1,123 1,147 277,800
2018/06/19 1,167 1,175 1,148 1,152 351,900
2018/06/18 1,121 1,169 1,120 1,168 662,100
2018/06/15 1,138 1,140 1,120 1,120 200,300
2018/06/14 1,107 1,140 1,107 1,134 471,500
2018/06/13 1,096 1,114 1,096 1,108 186,200
2018/06/12 1,096 1,106 1,092 1,094 243,700
2018/06/11 1,090 1,101 1,087 1,088 196,600
2018/06/08 1,106 1,121 1,088 1,089 285,500
2018/06/07 1,092 1,120 1,088 1,115 278,400
2018/06/06 1,112 1,116 1,086 1,092 504,600
2018/06/05 1,134 1,136 1,113 1,117 324,800
2018/06/04 1,098 1,126 1,093 1,124 304,200
2018/06/01 1,069 1,097 1,062 1,089 219,300
2018/05/31 1,082 1,084 1,064 1,073 237,000
2018/05/30 1,070 1,080 1,059 1,069 246,000
2018/05/29 1,084 1,101 1,074 1,081 165,900
2018/05/28 1,076 1,084 1,071 1,084 184,000
2018/05/25 1,072 1,078 1,064 1,076 229,600
2018/05/24 1,100 1,101 1,078 1,079 195,000
2018/05/23 1,108 1,108 1,098 1,103 139,800
2018/05/22 1,114 1,117 1,100 1,109 295,400
2018/05/21 1,125 1,134 1,120 1,127 149,800
2018/05/18 1,134 1,135 1,127 1,129 156,500
2018/05/17 1,128 1,136 1,121 1,126 158,700
2018/05/16 1,130 1,132 1,116 1,119 149,900
2018/05/15 1,135 1,145 1,132 1,134 227,800
2018/05/14 1,139 1,154 1,132 1,135 204,900
2018/05/11 1,149 1,153 1,128 1,129 450,000
2018/05/10 1,191 1,191 1,166 1,186 156,200
2018/05/09 1,200 1,203 1,190 1,191 199,400
2018/05/08 1,183 1,195 1,181 1,191 171,500
2018/05/07 1,180 1,180 1,163 1,178 84,100
2018/05/02 1,192 1,198 1,178 1,179 247,900
2018/05/01 1,190 1,192 1,180 1,189 128,500
2018/04/27 1,186 1,192 1,181 1,191 174,700
2018/04/26 1,173 1,185 1,173 1,180 136,200
2018/04/25 1,142 1,170 1,139 1,169 155,500
2018/04/24 1,143 1,153 1,140 1,151 146,100
2018/04/23 1,133 1,141 1,130 1,135 119,300
2018/04/20 1,134 1,137 1,124 1,130 112,100
2018/04/19 1,117 1,137 1,103 1,135 162,600
2018/04/18 1,101 1,115 1,095 1,113 149,500
2018/04/17 1,107 1,111 1,098 1,101 99,700
2018/04/16 1,107 1,107 1,093 1,103 129,000
2018/04/13 1,108 1,110 1,097 1,107 189,800
2018/04/12 1,129 1,129 1,106 1,107 128,000
2018/04/11 1,130 1,139 1,129 1,133 246,400
2018/04/10 1,092 1,118 1,086 1,114 259,600
2018/04/09 1,089 1,096 1,077 1,092 204,300
2018/04/06 1,086 1,093 1,082 1,086 215,400
2018/04/05 1,094 1,099 1,074 1,082 259,600
2018/04/04 1,082 1,111 1,072 1,095 304,000
2018/04/03 1,076 1,089 1,051 1,078 347,400
2018/04/02 1,102 1,104 1,083 1,083 232,100
2018/03/30 1,120 1,122 1,090 1,098 486,800
2018/03/29 1,116 1,121 1,100 1,113 112,600
2018/03/28 1,096 1,108 1,089 1,107 110,600
2018/03/27 1,102 1,137 1,100 1,136 248,300
2018/03/26 1,090 1,095 1,068 1,093 312,500
2018/03/23 1,117 1,119 1,094 1,099 494,900
2018/03/22 1,131 1,145 1,125 1,144 188,800
2018/03/20 1,128 1,134 1,114 1,132 192,900
2018/03/19 1,155 1,155 1,136 1,141 167,600
2018/03/16 1,170 1,176 1,161 1,169 147,000
2018/03/15 1,176 1,177 1,160 1,165 111,600
2018/03/14 1,187 1,198 1,176 1,187 177,700
2018/03/13 1,169 1,181 1,165 1,180 146,400
2018/03/12 1,166 1,176 1,161 1,169 118,400
2018/03/09 1,148 1,167 1,142 1,150 175,200
2018/03/08 1,175 1,175 1,141 1,145 135,300
2018/03/07 1,158 1,177 1,152 1,168 122,500
2018/03/06 1,166 1,186 1,165 1,170 117,500
2018/03/05 1,156 1,161 1,145 1,158 125,800
2018/03/02 1,160 1,166 1,151 1,159 135,000
2018/03/01 1,186 1,186 1,161 1,180 231,700
2018/02/28 1,189 1,201 1,183 1,191 141,500
2018/02/27 1,199 1,199 1,184 1,189 140,200
2018/02/26 1,189 1,193 1,172 1,186 169,700
2018/02/23 1,162 1,182 1,157 1,182 82,100
2018/02/22 1,165 1,165 1,145 1,156 160,200
2018/02/21 1,171 1,180 1,162 1,176 121,400
2018/02/20 1,167 1,178 1,153 1,177 146,300
2018/02/19 1,141 1,160 1,141 1,158 117,100
2018/02/16 1,121 1,136 1,120 1,130 112,400
2018/02/15 1,121 1,127 1,109 1,112 148,000
2018/02/14 1,127 1,129 1,105 1,113 163,200
2018/02/13 1,155 1,160 1,127 1,129 216,500
2018/02/09 1,111 1,154 1,102 1,150 414,600
2018/02/08 1,128 1,157 1,124 1,146 349,900
2018/02/07 1,178 1,198 1,128 1,128 555,900
2018/02/06 1,193 1,194 1,126 1,148 269,900
2018/02/05 1,231 1,247 1,221 1,223 171,500
2018/02/02 1,233 1,256 1,230 1,250 161,500
2018/02/01 1,236 1,248 1,213 1,244 297,600
2018/01/31 1,249 1,258 1,236 1,237 161,400
2018/01/30 1,275 1,280 1,247 1,252 301,200
2018/01/29 1,283 1,291 1,269 1,281 166,900
2018/01/26 1,292 1,298 1,286 1,297 108,100
2018/01/25 1,278 1,291 1,275 1,285 144,000
2018/01/24 1,279 1,290 1,279 1,288 74,000
2018/01/23 1,288 1,292 1,281 1,285 84,600
2018/01/22 1,298 1,298 1,272 1,282 97,800
2018/01/19 1,289 1,291 1,280 1,285 104,400
2018/01/18 1,286 1,289 1,267 1,269 126,100
2018/01/17 1,275 1,291 1,268 1,269 124,300
2018/01/16 1,280 1,283 1,275 1,281 99,400
2018/01/15 1,295 1,304 1,282 1,284 136,900
2018/01/12 1,301 1,305 1,288 1,289 165,100
2018/01/11 1,304 1,309 1,297 1,301 128,600
2018/01/10 1,331 1,331 1,305 1,307 88,700
2018/01/09 1,322 1,336 1,317 1,331 275,900
2018/01/05 1,313 1,314 1,297 1,305 125,000
2018/01/04 1,320 1,322 1,292 1,305 152,200

このページの先頭へ