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
2021/12/30 1,992 1,995 1,972 1,981 89,900
2021/12/29 1,966 2,001 1,965 2,001 87,300
2021/12/28 1,967 1,974 1,956 1,968 112,300
2021/12/27 1,973 1,973 1,936 1,944 136,000
2021/12/24 1,987 1,987 1,966 1,967 75,500
2021/12/23 1,980 1,987 1,963 1,987 123,700
2021/12/22 1,980 1,984 1,970 1,977 114,700
2021/12/21 2,006 2,019 1,985 1,993 174,200
2021/12/20 2,002 2,009 1,970 1,971 198,400
2021/12/17 2,027 2,028 2,006 2,021 144,500
2021/12/16 2,028 2,032 2,013 2,023 126,600
2021/12/15 2,030 2,040 2,017 2,020 95,700
2021/12/14 2,040 2,050 2,025 2,029 174,700
2021/12/13 2,027 2,038 1,995 2,027 120,700
2021/12/10 2,014 2,028 1,997 2,002 193,100
2021/12/09 2,040 2,045 2,002 2,021 187,400
2021/12/08 2,080 2,080 2,021 2,027 181,200
2021/12/07 2,041 2,075 2,024 2,067 188,100
2021/12/06 2,078 2,087 2,039 2,046 141,600
2021/12/03 2,070 2,082 2,055 2,081 99,000
2021/12/02 2,043 2,082 2,039 2,062 190,100
2021/12/01 2,033 2,068 2,009 2,058 271,100
2021/11/30 2,015 2,045 2,006 2,025 333,500
2021/11/29 1,987 1,988 1,957 1,966 171,300
2021/11/26 2,015 2,015 1,977 1,992 128,800
2021/11/25 2,045 2,045 2,017 2,024 98,600
2021/11/24 2,040 2,065 2,030 2,032 182,900
2021/11/22 2,028 2,042 1,997 2,034 201,400
2021/11/19 1,981 1,998 1,971 1,988 170,300
2021/11/18 1,957 1,970 1,950 1,965 105,100
2021/11/17 1,983 1,983 1,957 1,960 118,300
2021/11/16 1,998 1,998 1,970 1,975 104,600
2021/11/15 2,001 2,019 1,983 1,984 112,100
2021/11/12 1,948 2,007 1,948 2,002 142,400
2021/11/11 1,957 1,959 1,932 1,942 178,300
2021/11/10 1,962 1,985 1,941 1,949 282,600
2021/11/09 2,018 2,022 2,005 2,012 98,500
2021/11/08 2,043 2,047 2,011 2,018 115,300
2021/11/05 2,045 2,053 2,031 2,046 99,000
2021/11/04 2,060 2,077 2,041 2,068 279,700
2021/11/02 2,044 2,059 2,029 2,036 138,500
2021/11/01 2,041 2,044 2,011 2,035 123,500
2021/10/29 1,992 2,021 1,977 2,021 117,200
2021/10/28 1,987 2,019 1,981 2,008 509,200
2021/10/27 1,985 1,992 1,977 1,987 123,600
2021/10/26 1,981 1,994 1,972 1,974 126,600
2021/10/25 1,996 2,000 1,969 1,969 121,600
2021/10/22 1,977 2,000 1,967 1,995 139,400
2021/10/21 2,025 2,025 1,992 1,996 132,800
2021/10/20 2,044 2,057 2,020 2,025 136,300
2021/10/19 2,025 2,044 2,025 2,034 102,800
2021/10/18 2,030 2,031 2,012 2,016 102,500
2021/10/15 2,016 2,043 2,014 2,037 161,700
2021/10/14 2,010 2,013 1,991 2,008 93,900
2021/10/13 2,004 2,019 1,999 2,010 142,100
2021/10/12 1,997 2,006 1,991 1,993 115,800
2021/10/11 1,980 2,006 1,973 2,004 168,600
2021/10/08 1,965 1,992 1,965 1,971 207,700
2021/10/07 1,920 1,940 1,919 1,925 116,000
2021/10/06 1,926 1,954 1,907 1,920 140,400
2021/10/05 1,928 1,932 1,903 1,920 140,600
2021/10/04 2,000 2,000 1,948 1,956 131,300
2021/10/01 1,961 1,988 1,960 1,970 236,900
2021/09/30 1,930 1,998 1,926 1,980 274,700
2021/09/29 1,932 1,952 1,910 1,922 458,100
2021/09/28 1,950 1,957 1,914 1,949 196,000
2021/09/27 1,977 1,988 1,948 1,951 124,800
2021/09/24 1,989 1,991 1,967 1,978 117,600
2021/09/22 1,943 1,961 1,938 1,951 134,900
2021/09/21 1,940 1,969 1,936 1,954 176,100
2021/09/17 2,000 2,014 1,988 2,011 164,800
2021/09/16 1,973 1,992 1,956 1,992 171,300
2021/09/15 1,995 2,000 1,966 1,973 212,700
2021/09/14 2,044 2,054 2,000 2,032 225,200
2021/09/13 1,996 2,046 1,989 2,044 179,800
2021/09/10 1,966 2,005 1,966 2,003 151,300
2021/09/09 1,966 1,980 1,961 1,972 103,100
2021/09/08 1,960 1,990 1,954 1,990 138,100
2021/09/07 1,992 2,006 1,964 1,969 178,800
2021/09/06 1,970 1,995 1,961 1,979 165,400
2021/09/03 1,935 1,979 1,934 1,956 189,000
2021/09/02 1,922 1,934 1,914 1,934 91,300
2021/09/01 1,910 1,926 1,905 1,922 120,900
2021/08/31 1,899 1,935 1,898 1,925 116,600
2021/08/30 1,892 1,914 1,892 1,914 97,100
2021/08/27 1,885 1,892 1,876 1,887 77,500
2021/08/26 1,898 1,902 1,884 1,892 74,200
2021/08/25 1,893 1,903 1,885 1,889 62,700
2021/08/24 1,909 1,909 1,885 1,890 87,200
2021/08/23 1,909 1,917 1,887 1,892 163,300
2021/08/20 1,901 1,915 1,875 1,885 145,200
2021/08/19 1,901 1,916 1,893 1,906 99,500
2021/08/18 1,889 1,933 1,889 1,916 123,100
2021/08/17 1,896 1,903 1,878 1,887 118,000
2021/08/16 1,933 1,938 1,895 1,913 222,200
2021/08/13 1,914 1,923 1,897 1,907 127,300
2021/08/12 1,906 1,914 1,892 1,902 99,600
2021/08/11 1,900 1,900 1,858 1,881 185,700
2021/08/10 1,903 1,912 1,878 1,880 169,500
2021/08/06 1,881 1,920 1,865 1,905 158,600
2021/08/05 1,920 1,941 1,905 1,910 136,200
2021/08/04 1,945 1,952 1,932 1,938 92,600
2021/08/03 1,975 1,990 1,948 1,950 123,400
2021/08/02 1,977 1,980 1,967 1,968 94,600
2021/07/30 1,945 1,964 1,939 1,956 123,200
2021/07/29 1,963 1,984 1,958 1,963 122,500
2021/07/28 1,951 1,975 1,947 1,972 137,300
2021/07/27 1,945 1,958 1,938 1,953 108,400
2021/07/26 1,946 1,946 1,925 1,941 98,400
2021/07/21 1,928 1,945 1,914 1,917 170,800
2021/07/20 1,870 1,909 1,865 1,890 151,800
2021/07/19 1,909 1,915 1,877 1,879 158,300
2021/07/16 1,931 1,959 1,917 1,921 149,000
2021/07/15 1,973 1,978 1,944 1,944 252,800
2021/07/14 1,935 1,992 1,934 1,974 302,700
2021/07/13 1,922 1,951 1,922 1,935 190,300
2021/07/12 1,884 1,908 1,876 1,905 176,000
2021/07/09 1,830 1,843 1,809 1,837 190,500
2021/07/08 1,874 1,879 1,854 1,854 143,200
2021/07/07 1,866 1,881 1,860 1,875 157,700
2021/07/06 1,862 1,876 1,853 1,866 213,200
2021/07/05 1,860 1,868 1,844 1,848 161,400
2021/07/02 1,807 1,827 1,807 1,824 64,600
2021/07/01 1,827 1,837 1,803 1,807 84,200
2021/06/30 1,805 1,817 1,802 1,806 139,800
2021/06/29 1,813 1,825 1,803 1,805 69,300
2021/06/28 1,833 1,834 1,817 1,827 68,200
2021/06/25 1,842 1,850 1,820 1,824 101,200
2021/06/24 1,805 1,824 1,799 1,819 101,800
2021/06/23 1,840 1,843 1,808 1,814 105,100
2021/06/22 1,796 1,833 1,792 1,833 106,300
2021/06/21 1,795 1,795 1,776 1,776 149,700
2021/06/18 1,817 1,821 1,805 1,814 110,500
2021/06/17 1,817 1,820 1,807 1,816 58,700
2021/06/16 1,805 1,822 1,804 1,822 77,700
2021/06/15 1,823 1,827 1,812 1,812 84,000
2021/06/14 1,833 1,845 1,823 1,823 97,500
2021/06/11 1,815 1,827 1,802 1,825 128,100
2021/06/10 1,815 1,829 1,807 1,827 118,200
2021/06/09 1,838 1,844 1,826 1,830 67,700
2021/06/08 1,838 1,848 1,832 1,845 54,600
2021/06/07 1,859 1,868 1,828 1,833 126,200
2021/06/04 1,864 1,864 1,844 1,852 118,800
2021/06/03 1,836 1,866 1,836 1,864 179,700
2021/06/02 1,832 1,852 1,818 1,834 190,900
2021/06/01 1,831 1,832 1,806 1,814 194,200
2021/05/31 1,810 1,825 1,805 1,817 122,400
2021/05/28 1,805 1,818 1,805 1,817 124,500
2021/05/27 1,825 1,827 1,800 1,800 156,700
2021/05/26 1,837 1,842 1,830 1,833 90,900
2021/05/25 1,880 1,890 1,858 1,859 149,500
2021/05/24 1,834 1,875 1,832 1,874 186,500
2021/05/21 1,840 1,850 1,820 1,820 86,000
2021/05/20 1,812 1,839 1,799 1,836 109,600
2021/05/19 1,801 1,816 1,797 1,811 88,400
2021/05/18 1,816 1,825 1,803 1,818 61,000
2021/05/17 1,836 1,837 1,792 1,806 132,200
2021/05/14 1,801 1,832 1,786 1,820 346,600
2021/05/13 1,733 1,743 1,716 1,721 130,600
2021/05/12 1,771 1,784 1,738 1,751 123,300
2021/05/11 1,791 1,797 1,767 1,771 81,300
2021/05/10 1,800 1,808 1,780 1,798 104,000
2021/05/07 1,764 1,794 1,761 1,786 86,000
2021/05/06 1,767 1,786 1,756 1,756 71,900
2021/04/30 1,770 1,786 1,753 1,756 126,400
2021/04/28 1,768 1,777 1,748 1,771 191,900
2021/04/27 1,779 1,795 1,770 1,771 141,100
2021/04/26 1,788 1,789 1,754 1,772 230,300
2021/04/23 1,801 1,809 1,782 1,794 121,300
2021/04/22 1,812 1,817 1,797 1,809 82,700
2021/04/21 1,797 1,807 1,789 1,805 127,300
2021/04/20 1,820 1,824 1,787 1,812 180,800
2021/04/19 1,827 1,833 1,821 1,825 116,600
2021/04/16 1,837 1,842 1,822 1,822 96,400
2021/04/15 1,835 1,842 1,829 1,837 126,900
2021/04/14 1,856 1,856 1,835 1,838 100,400
2021/04/13 1,868 1,879 1,855 1,856 73,300
2021/04/12 1,866 1,869 1,847 1,855 94,600
2021/04/09 1,856 1,870 1,838 1,854 137,700
2021/04/08 1,860 1,869 1,848 1,857 136,300
2021/04/07 1,855 1,882 1,855 1,881 124,000
2021/04/06 1,881 1,903 1,850 1,859 182,200
2021/04/05 1,867 1,871 1,844 1,869 114,600
2021/04/02 1,853 1,870 1,843 1,853 115,800
2021/04/01 1,880 1,892 1,850 1,853 118,700
2021/03/31 1,889 1,894 1,872 1,880 115,200
2021/03/30 1,902 1,913 1,883 1,900 213,100
2021/03/29 1,960 1,969 1,915 1,941 215,000
2021/03/26 1,930 1,942 1,912 1,939 181,600
2021/03/25 1,906 1,921 1,888 1,904 172,600
2021/03/24 1,914 1,930 1,863 1,866 209,700
2021/03/23 1,946 1,948 1,928 1,937 144,800
2021/03/22 1,938 1,950 1,915 1,944 172,300
2021/03/19 1,890 1,939 1,885 1,933 195,500
2021/03/18 1,910 1,916 1,882 1,901 141,300
2021/03/17 1,910 1,914 1,895 1,910 113,100
2021/03/16 1,872 1,909 1,870 1,904 242,300
2021/03/15 1,833 1,872 1,833 1,863 255,600
2021/03/12 1,798 1,820 1,784 1,820 251,000
2021/03/11 1,785 1,818 1,782 1,810 161,400
2021/03/10 1,770 1,785 1,765 1,782 123,600
2021/03/09 1,815 1,816 1,763 1,770 272,700
2021/03/08 1,818 1,818 1,780 1,784 163,800
2021/03/05 1,773 1,799 1,761 1,799 176,200
2021/03/04 1,793 1,810 1,779 1,782 219,200
2021/03/03 1,770 1,798 1,751 1,792 342,500
2021/03/02 1,820 1,823 1,774 1,792 346,100
2021/03/01 1,792 1,820 1,773 1,804 468,500
2021/02/26 1,700 1,794 1,692 1,766 556,400
2021/02/25 1,759 1,763 1,711 1,714 502,700
2021/02/24 1,645 1,654 1,624 1,628 151,600
2021/02/22 1,637 1,650 1,623 1,647 152,900
2021/02/19 1,649 1,649 1,616 1,631 153,700
2021/02/18 1,690 1,690 1,649 1,659 181,700
2021/02/17 1,703 1,706 1,688 1,694 146,200
2021/02/16 1,753 1,753 1,709 1,711 142,400
2021/02/15 1,767 1,773 1,729 1,744 228,500
2021/02/12 1,720 1,729 1,703 1,727 157,700
2021/02/10 1,758 1,770 1,730 1,735 155,400
2021/02/09 1,802 1,802 1,777 1,794 168,400
2021/02/08 1,761 1,804 1,756 1,796 140,200
2021/02/05 1,757 1,771 1,755 1,766 87,200
2021/02/04 1,763 1,772 1,755 1,760 69,600
2021/02/03 1,741 1,765 1,738 1,761 82,500
2021/02/02 1,726 1,757 1,724 1,744 84,600
2021/02/01 1,698 1,734 1,680 1,726 87,200
2021/01/29 1,764 1,772 1,707 1,707 101,000
2021/01/28 1,722 1,776 1,718 1,762 211,700
2021/01/27 1,724 1,743 1,716 1,741 76,300
2021/01/26 1,711 1,726 1,707 1,710 84,000
2021/01/25 1,740 1,751 1,709 1,721 117,300
2021/01/22 1,733 1,756 1,716 1,735 330,800
2021/01/21 1,700 1,712 1,691 1,693 120,300
2021/01/20 1,683 1,697 1,665 1,693 160,200
2021/01/19 1,697 1,697 1,671 1,683 151,400
2021/01/18 1,706 1,706 1,679 1,694 84,300
2021/01/15 1,739 1,752 1,703 1,708 139,900
2021/01/14 1,740 1,757 1,733 1,745 161,800
2021/01/13 1,735 1,766 1,730 1,747 126,100
2021/01/12 1,745 1,762 1,719 1,761 172,900
2021/01/08 1,755 1,766 1,741 1,764 219,400
2021/01/07 1,770 1,795 1,759 1,781 142,200
2021/01/06 1,765 1,766 1,731 1,755 152,000
2021/01/05 1,741 1,786 1,741 1,770 152,600
2021/01/04 1,801 1,808 1,754 1,770 138,600

このページの先頭へ