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
2020/12/30 1,796 1,827 1,776 1,814 148,600
2020/12/29 1,795 1,810 1,782 1,810 117,500
2020/12/28 1,800 1,805 1,774 1,784 77,600
2020/12/25 1,785 1,793 1,777 1,790 69,600
2020/12/24 1,764 1,791 1,758 1,779 94,100
2020/12/23 1,751 1,759 1,738 1,759 85,000
2020/12/22 1,765 1,774 1,726 1,731 157,400
2020/12/21 1,793 1,806 1,788 1,793 114,200
2020/12/18 1,790 1,809 1,772 1,793 149,400
2020/12/17 1,787 1,793 1,753 1,790 177,000
2020/12/16 1,800 1,805 1,779 1,790 165,200
2020/12/15 1,772 1,793 1,763 1,770 180,900
2020/12/14 1,780 1,804 1,772 1,775 156,300
2020/12/11 1,774 1,786 1,757 1,786 132,600
2020/12/10 1,776 1,800 1,770 1,785 224,800
2020/12/09 1,765 1,776 1,735 1,776 206,800
2020/12/08 1,730 1,757 1,730 1,750 234,000
2020/12/07 1,696 1,720 1,680 1,717 188,400
2020/12/04 1,688 1,692 1,669 1,685 88,100
2020/12/03 1,691 1,702 1,673 1,683 90,600
2020/12/02 1,683 1,697 1,667 1,689 194,100
2020/12/01 1,690 1,696 1,659 1,681 243,200
2020/11/30 1,742 1,743 1,675 1,675 275,200
2020/11/27 1,675 1,732 1,670 1,722 287,400
2020/11/26 1,701 1,703 1,662 1,675 172,300
2020/11/25 1,720 1,725 1,701 1,706 252,500
2020/11/24 1,698 1,721 1,698 1,706 244,200
2020/11/20 1,673 1,681 1,660 1,675 212,400
2020/11/19 1,632 1,673 1,628 1,669 243,600
2020/11/18 1,610 1,664 1,603 1,631 236,100
2020/11/17 1,641 1,641 1,603 1,620 171,900
2020/11/16 1,646 1,658 1,630 1,647 99,800
2020/11/13 1,666 1,666 1,634 1,639 111,200
2020/11/12 1,670 1,689 1,652 1,672 345,100
2020/11/11 1,590 1,658 1,584 1,649 441,700
2020/11/10 1,595 1,596 1,556 1,575 195,500
2020/11/09 1,589 1,589 1,564 1,575 140,100
2020/11/06 1,588 1,590 1,570 1,573 84,000
2020/11/05 1,530 1,588 1,515 1,580 239,800
2020/11/04 1,550 1,556 1,512 1,538 164,800
2020/11/02 1,491 1,544 1,487 1,525 295,600
2020/10/30 1,494 1,494 1,468 1,475 142,200
2020/10/29 1,486 1,502 1,481 1,495 140,000
2020/10/28 1,500 1,504 1,472 1,493 166,100
2020/10/27 1,521 1,523 1,500 1,518 112,400
2020/10/26 1,524 1,535 1,518 1,532 82,100
2020/10/23 1,525 1,537 1,516 1,520 89,000
2020/10/22 1,535 1,535 1,516 1,526 110,200
2020/10/21 1,553 1,564 1,543 1,546 77,800
2020/10/20 1,549 1,574 1,545 1,554 152,200
2020/10/19 1,550 1,563 1,547 1,549 93,300
2020/10/16 1,534 1,540 1,526 1,534 79,100
2020/10/15 1,540 1,550 1,519 1,544 103,300
2020/10/14 1,568 1,572 1,555 1,557 82,900
2020/10/13 1,594 1,599 1,560 1,577 166,700
2020/10/12 1,596 1,605 1,568 1,593 98,800
2020/10/09 1,605 1,608 1,586 1,599 113,600
2020/10/08 1,599 1,616 1,587 1,596 187,100
2020/10/07 1,578 1,588 1,564 1,581 135,600
2020/10/06 1,563 1,573 1,551 1,567 75,800
2020/10/05 1,560 1,580 1,543 1,548 116,900
2020/10/02 1,583 1,589 1,540 1,545 141,600
2020/09/30 1,601 1,611 1,577 1,578 159,900
2020/09/29 1,635 1,638 1,613 1,619 171,700
2020/09/28 1,629 1,632 1,610 1,622 172,200
2020/09/25 1,600 1,622 1,597 1,602 211,600
2020/09/24 1,595 1,597 1,584 1,595 117,900
2020/09/23 1,597 1,618 1,584 1,604 180,200
2020/09/18 1,600 1,636 1,600 1,620 263,100
2020/09/17 1,590 1,594 1,582 1,586 84,000
2020/09/16 1,596 1,609 1,581 1,587 111,000
2020/09/15 1,617 1,622 1,583 1,595 125,700
2020/09/14 1,608 1,620 1,601 1,612 102,400
2020/09/11 1,586 1,607 1,582 1,596 116,600
2020/09/10 1,591 1,599 1,578 1,589 123,300
2020/09/09 1,578 1,597 1,567 1,588 160,700
2020/09/08 1,619 1,619 1,589 1,606 147,400
2020/09/07 1,625 1,631 1,579 1,591 291,200
2020/09/04 1,609 1,653 1,602 1,653 294,000
2020/09/03 1,650 1,653 1,622 1,635 216,200
2020/09/02 1,615 1,638 1,606 1,638 134,500
2020/09/01 1,604 1,619 1,594 1,619 119,400
2020/08/31 1,600 1,620 1,593 1,608 176,300
2020/08/28 1,619 1,644 1,574 1,582 395,100
2020/08/27 1,601 1,616 1,591 1,615 218,100
2020/08/26 1,600 1,605 1,585 1,601 168,400
2020/08/25 1,595 1,600 1,588 1,596 107,200
2020/08/24 1,574 1,587 1,558 1,582 56,600
2020/08/21 1,569 1,579 1,558 1,574 78,000
2020/08/20 1,565 1,578 1,554 1,569 118,500
2020/08/19 1,568 1,576 1,557 1,569 109,200
2020/08/18 1,556 1,571 1,542 1,567 187,600
2020/08/17 1,530 1,562 1,521 1,540 219,800
2020/08/14 1,581 1,581 1,554 1,562 296,900
2020/08/13 1,615 1,615 1,563 1,588 247,600
2020/08/12 1,590 1,614 1,571 1,607 371,800
2020/08/11 1,568 1,577 1,541 1,575 263,700
2020/08/07 1,549 1,598 1,503 1,556 683,500
2020/08/06 1,472 1,474 1,441 1,450 126,900
2020/08/05 1,460 1,472 1,446 1,472 130,600
2020/08/04 1,442 1,477 1,442 1,469 130,300
2020/08/03 1,469 1,480 1,441 1,454 157,700
2020/07/31 1,470 1,485 1,458 1,463 213,800
2020/07/30 1,520 1,521 1,495 1,498 134,700
2020/07/29 1,528 1,528 1,509 1,517 133,500
2020/07/28 1,526 1,533 1,519 1,532 130,800
2020/07/27 1,511 1,539 1,496 1,528 232,900
2020/07/22 1,530 1,542 1,521 1,524 129,000
2020/07/21 1,532 1,532 1,507 1,525 167,700
2020/07/20 1,504 1,528 1,490 1,523 144,400
2020/07/17 1,500 1,501 1,479 1,500 81,100
2020/07/16 1,504 1,516 1,499 1,499 113,100
2020/07/15 1,500 1,507 1,481 1,498 153,400
2020/07/14 1,484 1,498 1,476 1,498 138,400
2020/07/13 1,480 1,505 1,471 1,497 193,900
2020/07/10 1,473 1,477 1,450 1,455 165,900
2020/07/09 1,466 1,488 1,446 1,472 259,100
2020/07/08 1,460 1,487 1,454 1,459 502,700
2020/07/07 1,455 1,463 1,408 1,432 263,600
2020/07/06 1,434 1,461 1,423 1,439 279,500
2020/07/03 1,369 1,395 1,369 1,392 109,700
2020/07/02 1,397 1,403 1,367 1,368 120,700
2020/07/01 1,422 1,427 1,391 1,401 132,500
2020/06/30 1,430 1,453 1,428 1,428 305,000
2020/06/29 1,412 1,426 1,398 1,403 164,600
2020/06/26 1,433 1,443 1,424 1,432 173,400
2020/06/25 1,412 1,429 1,404 1,423 203,700
2020/06/24 1,435 1,448 1,421 1,427 257,100
2020/06/23 1,470 1,479 1,449 1,452 223,900
2020/06/22 1,475 1,493 1,471 1,473 132,800
2020/06/19 1,489 1,499 1,468 1,490 137,500
2020/06/18 1,493 1,493 1,468 1,487 122,800
2020/06/17 1,480 1,497 1,472 1,490 149,600
2020/06/16 1,459 1,478 1,437 1,473 293,600
2020/06/15 1,460 1,471 1,429 1,429 227,900
2020/06/12 1,456 1,475 1,441 1,468 200,700
2020/06/11 1,531 1,532 1,496 1,498 142,500
2020/06/10 1,536 1,545 1,524 1,537 170,700
2020/06/09 1,556 1,557 1,543 1,552 101,400
2020/06/08 1,577 1,615 1,543 1,552 368,400
2020/06/05 1,528 1,585 1,515 1,567 425,900
2020/06/04 1,498 1,512 1,493 1,507 245,000
2020/06/03 1,509 1,531 1,494 1,496 233,800
2020/06/02 1,476 1,505 1,462 1,492 228,900
2020/06/01 1,455 1,478 1,435 1,473 186,100
2020/05/29 1,464 1,484 1,462 1,462 231,300
2020/05/28 1,480 1,480 1,454 1,469 122,600
2020/05/27 1,445 1,472 1,433 1,469 233,300
2020/05/26 1,439 1,446 1,428 1,444 153,900
2020/05/25 1,449 1,458 1,422 1,437 108,200
2020/05/22 1,435 1,448 1,425 1,436 102,400
2020/05/21 1,425 1,445 1,407 1,445 122,000
2020/05/20 1,466 1,474 1,425 1,435 125,500
2020/05/19 1,438 1,467 1,420 1,424 246,300
2020/05/18 1,402 1,402 1,353 1,394 161,800
2020/05/15 1,334 1,406 1,331 1,402 265,200
2020/05/14 1,408 1,410 1,389 1,390 102,000
2020/05/13 1,390 1,410 1,377 1,407 97,200
2020/05/12 1,439 1,450 1,404 1,407 159,800
2020/05/11 1,410 1,443 1,410 1,440 165,900
2020/05/08 1,400 1,413 1,379 1,393 243,000
2020/05/07 1,327 1,367 1,320 1,362 164,000
2020/05/01 1,360 1,361 1,327 1,329 88,400
2020/04/30 1,350 1,362 1,333 1,350 238,600
2020/04/28 1,320 1,327 1,304 1,322 128,500
2020/04/27 1,329 1,330 1,307 1,318 186,500
2020/04/24 1,303 1,310 1,283 1,303 161,900
2020/04/23 1,266 1,298 1,257 1,296 244,700
2020/04/22 1,223 1,242 1,205 1,237 188,400
2020/04/21 1,227 1,239 1,218 1,229 112,800
2020/04/20 1,255 1,268 1,238 1,244 154,000
2020/04/17 1,295 1,297 1,259 1,261 162,600
2020/04/16 1,250 1,278 1,244 1,278 202,900
2020/04/15 1,287 1,290 1,260 1,268 164,400
2020/04/14 1,294 1,297 1,275 1,293 110,400
2020/04/13 1,293 1,298 1,267 1,293 135,600
2020/04/10 1,257 1,302 1,225 1,302 204,500
2020/04/09 1,275 1,278 1,227 1,252 198,500
2020/04/08 1,250 1,276 1,232 1,262 184,600
2020/04/07 1,267 1,297 1,232 1,274 166,500
2020/04/06 1,198 1,258 1,194 1,243 232,800
2020/04/03 1,196 1,237 1,175 1,191 224,100
2020/04/02 1,195 1,219 1,186 1,202 165,400
2020/04/01 1,257 1,272 1,212 1,225 359,600
2020/03/31 1,247 1,261 1,200 1,227 354,600
2020/03/30 1,230 1,232 1,185 1,231 457,200
2020/03/27 1,281 1,301 1,251 1,287 388,900
2020/03/26 1,234 1,254 1,211 1,251 343,300
2020/03/25 1,280 1,284 1,212 1,249 606,300
2020/03/24 1,215 1,250 1,200 1,225 511,400
2020/03/23 1,161 1,232 1,106 1,205 544,600
2020/03/19 1,150 1,173 1,125 1,131 225,000
2020/03/18 1,170 1,209 1,132 1,135 321,000
2020/03/17 1,059 1,166 1,047 1,158 373,100
2020/03/16 1,111 1,130 1,081 1,085 409,800
2020/03/13 1,106 1,130 1,062 1,111 608,400
2020/03/12 1,180 1,193 1,145 1,161 372,500
2020/03/11 1,198 1,230 1,198 1,199 244,900
2020/03/10 1,162 1,218 1,129 1,211 345,700
2020/03/09 1,214 1,227 1,189 1,200 274,900
2020/03/06 1,281 1,292 1,256 1,258 203,900
2020/03/05 1,329 1,330 1,298 1,301 142,700
2020/03/04 1,279 1,322 1,279 1,305 190,000
2020/03/03 1,340 1,340 1,289 1,289 295,100
2020/03/02 1,279 1,346 1,279 1,322 474,600
2020/02/28 1,306 1,334 1,304 1,311 409,000
2020/02/27 1,403 1,405 1,351 1,358 325,500
2020/02/26 1,377 1,402 1,372 1,398 160,400
2020/02/25 1,395 1,405 1,378 1,395 412,300
2020/02/21 1,464 1,478 1,452 1,462 198,400
2020/02/20 1,498 1,498 1,465 1,465 131,900
2020/02/19 1,472 1,486 1,469 1,475 122,400
2020/02/18 1,465 1,477 1,461 1,471 130,400
2020/02/17 1,490 1,490 1,467 1,475 153,500
2020/02/14 1,506 1,509 1,489 1,499 139,600
2020/02/13 1,518 1,520 1,504 1,510 115,300
2020/02/12 1,550 1,550 1,510 1,511 242,600
2020/02/10 1,564 1,565 1,542 1,555 152,600
2020/02/07 1,540 1,575 1,516 1,570 539,300
2020/02/06 1,560 1,610 1,559 1,600 356,700
2020/02/05 1,556 1,562 1,539 1,552 126,200
2020/02/04 1,523 1,546 1,521 1,545 128,300
2020/02/03 1,505 1,538 1,504 1,534 231,700
2020/01/31 1,555 1,568 1,543 1,549 127,100
2020/01/30 1,574 1,575 1,538 1,547 222,800
2020/01/29 1,591 1,599 1,566 1,578 219,300
2020/01/28 1,561 1,601 1,557 1,594 256,100
2020/01/27 1,572 1,600 1,564 1,581 193,800
2020/01/24 1,614 1,614 1,599 1,599 146,300
2020/01/23 1,622 1,634 1,611 1,621 302,500
2020/01/22 1,599 1,621 1,599 1,617 246,000
2020/01/21 1,557 1,592 1,552 1,590 325,500
2020/01/20 1,545 1,561 1,540 1,559 227,900
2020/01/17 1,540 1,548 1,532 1,541 222,200
2020/01/16 1,540 1,546 1,530 1,539 269,600
2020/01/15 1,544 1,553 1,540 1,552 230,900
2020/01/14 1,572 1,574 1,552 1,560 193,800
2020/01/10 1,579 1,581 1,566 1,570 127,900
2020/01/09 1,579 1,590 1,572 1,579 186,600
2020/01/08 1,560 1,580 1,545 1,556 275,400
2020/01/07 1,571 1,589 1,569 1,586 207,200
2020/01/06 1,552 1,561 1,536 1,557 322,000

このページの先頭へ