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
2023/12/29 1,887 1,892 1,878 1,890 126,200
2023/12/28 1,890 1,893 1,878 1,887 95,000
2023/12/27 1,887 1,900 1,882 1,896 193,400
2023/12/26 1,885 1,890 1,880 1,887 93,500
2023/12/25 1,898 1,898 1,881 1,885 85,900
2023/12/22 1,877 1,886 1,876 1,881 110,000
2023/12/21 1,882 1,886 1,875 1,875 125,800
2023/12/20 1,882 1,904 1,880 1,900 143,500
2023/12/19 1,865 1,875 1,847 1,871 174,900
2023/12/18 1,869 1,876 1,848 1,863 238,600
2023/12/15 1,899 1,906 1,885 1,886 254,200
2023/12/14 1,920 1,923 1,897 1,903 155,200
2023/12/13 1,930 1,932 1,913 1,918 97,600
2023/12/12 1,939 1,943 1,929 1,930 97,900
2023/12/11 1,913 1,941 1,913 1,939 177,000
2023/12/08 1,930 1,934 1,915 1,920 169,100
2023/12/07 1,946 1,949 1,930 1,934 135,200
2023/12/06 1,935 1,962 1,935 1,960 176,100
2023/12/05 1,958 1,965 1,937 1,939 121,000
2023/12/04 1,983 1,985 1,955 1,961 150,100
2023/12/01 1,993 1,995 1,976 1,983 130,400
2023/11/30 1,986 2,005 1,972 1,980 196,700
2023/11/29 2,002 2,008 1,994 1,994 117,100
2023/11/28 1,996 2,012 1,996 2,010 111,800
2023/11/27 2,000 2,007 1,990 1,996 95,300
2023/11/24 2,002 2,008 1,986 1,993 94,900
2023/11/22 1,961 1,999 1,961 1,996 142,600
2023/11/21 1,961 1,974 1,954 1,964 79,500
2023/11/20 1,980 1,982 1,956 1,961 88,300
2023/11/17 1,945 1,978 1,937 1,978 97,700
2023/11/16 1,955 1,957 1,930 1,941 78,100
2023/11/15 1,983 1,993 1,956 1,963 84,200
2023/11/14 1,987 1,987 1,970 1,971 80,900
2023/11/13 1,986 2,000 1,970 1,977 149,000
2023/11/10 1,975 1,987 1,951 1,978 273,200
2023/11/09 1,925 1,942 1,917 1,935 144,800
2023/11/08 1,944 1,948 1,917 1,933 124,600
2023/11/07 1,936 1,956 1,934 1,944 192,000
2023/11/06 1,971 1,979 1,943 1,943 155,500
2023/11/02 1,979 1,989 1,960 1,968 162,000
2023/11/01 1,969 1,972 1,957 1,962 143,400
2023/10/31 1,913 1,950 1,909 1,950 140,200
2023/10/30 1,916 1,928 1,900 1,908 453,600
2023/10/27 1,919 1,926 1,905 1,925 98,500
2023/10/26 1,906 1,913 1,885 1,891 152,400
2023/10/25 1,889 1,906 1,881 1,894 119,500
2023/10/24 1,880 1,894 1,858 1,886 159,800
2023/10/23 1,930 1,931 1,887 1,887 133,600
2023/10/20 1,933 1,937 1,921 1,923 69,300
2023/10/19 1,935 1,945 1,920 1,933 72,100
2023/10/18 1,964 1,971 1,937 1,952 124,700
2023/10/17 1,963 1,974 1,957 1,964 101,400
2023/10/16 1,957 1,976 1,946 1,951 122,900
2023/10/13 1,970 1,982 1,957 1,969 179,300
2023/10/12 1,955 1,969 1,948 1,966 101,900
2023/10/11 1,970 1,970 1,952 1,955 96,400
2023/10/10 1,976 1,985 1,966 1,971 131,900
2023/10/06 1,960 1,963 1,944 1,948 150,100
2023/10/05 1,970 1,970 1,941 1,959 127,600
2023/10/04 1,963 1,964 1,928 1,930 124,500
2023/10/03 2,010 2,012 1,963 1,963 171,000
2023/10/02 2,065 2,074 2,026 2,028 109,000
2023/09/29 2,086 2,087 2,060 2,063 104,100
2023/09/28 2,085 2,110 2,069 2,071 136,800
2023/09/27 2,070 2,090 2,049 2,085 137,600
2023/09/26 2,054 2,077 2,048 2,071 93,500
2023/09/25 2,049 2,058 2,033 2,053 66,000
2023/09/22 2,054 2,061 2,033 2,035 91,100
2023/09/21 2,050 2,079 2,044 2,061 99,900
2023/09/20 2,080 2,083 2,048 2,059 135,500
2023/09/19 2,064 2,077 2,060 2,072 121,800
2023/09/15 2,037 2,060 2,037 2,057 159,200
2023/09/14 2,021 2,033 2,016 2,017 118,000
2023/09/13 2,023 2,035 2,017 2,021 105,800
2023/09/12 2,001 2,023 1,993 2,023 103,500
2023/09/11 2,015 2,024 1,993 1,998 90,300
2023/09/08 2,020 2,038 2,005 2,007 148,600
2023/09/07 2,026 2,050 2,026 2,039 125,700
2023/09/06 2,021 2,037 2,020 2,026 93,900
2023/09/05 2,056 2,056 2,034 2,039 103,500
2023/09/04 2,042 2,056 2,031 2,054 82,300
2023/09/01 2,030 2,044 2,026 2,034 81,500
2023/08/31 2,035 2,041 2,026 2,035 73,800
2023/08/30 2,009 2,035 2,009 2,030 111,200
2023/08/29 2,031 2,031 2,005 2,007 64,700
2023/08/28 2,033 2,035 2,023 2,034 97,500
2023/08/25 2,032 2,032 2,013 2,023 70,500
2023/08/24 2,004 2,039 1,999 2,036 119,500
2023/08/23 1,996 2,011 1,991 2,010 94,100
2023/08/22 1,995 2,006 1,981 2,005 165,900
2023/08/21 2,005 2,017 1,998 2,005 78,000
2023/08/18 2,003 2,018 1,994 1,999 86,200
2023/08/17 2,000 2,011 1,991 2,010 116,700
2023/08/16 1,980 2,006 1,975 2,000 101,400
2023/08/15 1,987 1,997 1,972 1,989 88,900
2023/08/14 1,999 2,022 1,981 1,988 114,600
2023/08/10 1,975 2,018 1,954 1,999 239,100
2023/08/09 2,042 2,043 2,023 2,036 108,300
2023/08/08 2,035 2,038 2,026 2,035 73,300
2023/08/07 2,025 2,038 2,015 2,035 63,000
2023/08/04 2,009 2,033 2,001 2,030 91,000
2023/08/03 2,033 2,033 2,010 2,014 106,900
2023/08/02 2,036 2,065 2,032 2,044 99,600
2023/08/01 2,055 2,062 2,040 2,052 76,800
2023/07/31 2,063 2,067 2,045 2,059 119,400
2023/07/28 2,027 2,048 2,018 2,046 91,300
2023/07/27 2,046 2,048 2,024 2,043 118,500
2023/07/26 2,041 2,052 2,028 2,045 176,800
2023/07/25 2,043 2,049 2,034 2,038 183,700
2023/07/24 2,009 2,030 2,002 2,030 154,800
2023/07/21 2,015 2,044 2,009 2,037 222,600
2023/07/20 2,015 2,025 2,005 2,010 110,300
2023/07/19 2,015 2,020 2,004 2,012 127,200
2023/07/18 2,005 2,007 1,995 2,007 78,800
2023/07/14 1,981 2,002 1,966 1,992 151,300
2023/07/13 1,964 1,979 1,961 1,969 98,700
2023/07/12 1,968 1,973 1,953 1,964 115,200
2023/07/11 1,989 1,994 1,968 1,979 88,300
2023/07/10 1,974 1,995 1,961 1,982 131,300
2023/07/07 1,956 1,984 1,947 1,968 172,100
2023/07/06 1,973 1,977 1,950 1,975 139,700
2023/07/05 1,985 1,985 1,970 1,976 90,700
2023/07/04 1,998 2,005 1,989 1,991 102,100
2023/07/03 1,999 2,015 1,991 2,002 121,300
2023/06/30 2,008 2,012 1,968 1,982 126,100
2023/06/29 2,010 2,012 1,985 1,996 144,800
2023/06/28 1,980 2,001 1,963 1,999 198,600
2023/06/27 1,949 1,979 1,936 1,979 246,700
2023/06/26 1,948 1,952 1,924 1,938 71,200
2023/06/23 1,950 1,959 1,931 1,939 136,100
2023/06/22 1,939 1,945 1,935 1,944 90,200
2023/06/21 1,933 1,947 1,930 1,934 146,800
2023/06/20 1,923 1,933 1,912 1,932 191,100
2023/06/19 1,921 1,928 1,902 1,912 197,100
2023/06/16 1,925 1,930 1,898 1,921 481,400
2023/06/15 1,910 1,945 1,902 1,940 254,400
2023/06/14 1,905 1,911 1,894 1,894 350,900
2023/06/13 1,934 1,934 1,905 1,905 283,500
2023/06/12 1,934 1,935 1,912 1,922 259,600
2023/06/09 1,922 1,946 1,920 1,925 187,600
2023/06/08 1,930 1,945 1,916 1,927 205,300
2023/06/07 1,935 1,943 1,921 1,924 166,100
2023/06/06 1,938 1,938 1,904 1,917 280,100
2023/06/05 1,972 1,981 1,944 1,950 131,200
2023/06/02 1,905 1,952 1,905 1,943 125,000
2023/06/01 1,907 1,927 1,904 1,907 111,800
2023/05/31 1,925 1,930 1,906 1,920 249,600
2023/05/30 1,948 1,948 1,920 1,935 117,300
2023/05/29 1,964 1,964 1,935 1,936 94,200
2023/05/26 1,966 1,970 1,945 1,947 91,300
2023/05/25 1,990 1,991 1,966 1,973 151,000
2023/05/24 2,014 2,014 1,991 1,991 118,700
2023/05/23 2,028 2,032 2,012 2,019 97,200
2023/05/22 2,008 2,030 2,001 2,029 92,000
2023/05/19 2,017 2,021 2,003 2,008 149,900
2023/05/18 2,022 2,030 2,016 2,019 143,400
2023/05/17 2,012 2,014 1,993 2,011 116,800
2023/05/16 2,008 2,016 2,002 2,008 89,400
2023/05/15 2,009 2,012 1,984 2,002 153,000
2023/05/12 1,987 1,995 1,961 1,991 196,800
2023/05/11 2,018 2,053 2,018 2,037 165,000
2023/05/10 2,030 2,030 2,012 2,020 112,400
2023/05/09 2,022 2,034 2,012 2,031 113,100
2023/05/08 2,005 2,029 2,005 2,029 134,000
2023/05/02 2,015 2,024 2,000 2,012 117,100
2023/05/01 2,003 2,013 1,997 2,011 89,100
2023/04/28 1,980 2,011 1,973 2,003 183,500
2023/04/27 1,965 1,967 1,950 1,965 79,600
2023/04/26 1,951 1,973 1,949 1,968 106,300
2023/04/25 1,958 1,966 1,954 1,961 110,400
2023/04/24 1,957 1,962 1,948 1,948 74,300
2023/04/21 1,948 1,958 1,938 1,957 103,500
2023/04/20 1,939 1,955 1,931 1,955 84,200
2023/04/19 1,935 1,945 1,925 1,944 133,300
2023/04/18 1,954 1,954 1,943 1,947 85,200
2023/04/17 1,961 1,961 1,939 1,946 70,300
2023/04/14 1,946 1,956 1,934 1,955 146,200
2023/04/13 1,944 1,951 1,932 1,934 135,800
2023/04/12 1,935 1,947 1,928 1,941 151,300
2023/04/11 1,953 1,953 1,934 1,939 126,100
2023/04/10 1,955 1,958 1,933 1,936 87,700
2023/04/07 1,947 1,956 1,942 1,949 85,400
2023/04/06 1,926 1,943 1,924 1,942 114,700
2023/04/05 1,960 1,960 1,940 1,943 108,400
2023/04/04 1,967 1,974 1,955 1,972 101,700
2023/04/03 1,964 1,966 1,953 1,966 112,600
2023/03/31 1,950 1,963 1,943 1,951 104,300
2023/03/30 1,927 1,935 1,918 1,935 189,300
2023/03/29 1,969 1,983 1,957 1,980 124,700
2023/03/28 1,969 1,969 1,945 1,965 116,300
2023/03/27 1,964 1,967 1,952 1,961 64,800
2023/03/24 1,933 1,948 1,929 1,946 59,900
2023/03/23 1,934 1,949 1,923 1,946 86,400
2023/03/22 1,961 1,970 1,945 1,947 130,700
2023/03/20 1,959 1,962 1,939 1,942 124,000
2023/03/17 1,983 1,983 1,957 1,966 112,700
2023/03/16 1,943 1,963 1,934 1,958 133,900
2023/03/15 1,938 1,967 1,938 1,966 124,900
2023/03/14 1,938 1,941 1,909 1,937 134,500
2023/03/13 1,984 1,986 1,953 1,968 93,200
2023/03/10 2,000 2,014 1,991 2,001 115,100
2023/03/09 2,003 2,025 2,003 2,013 85,000
2023/03/08 1,996 2,005 1,991 1,996 85,500
2023/03/07 1,961 1,987 1,961 1,985 78,500
2023/03/06 1,964 1,965 1,952 1,963 88,600
2023/03/03 1,960 1,964 1,955 1,962 93,200
2023/03/02 1,972 1,972 1,954 1,956 100,600
2023/03/01 1,957 1,967 1,954 1,958 85,700
2023/02/28 1,978 1,990 1,950 1,956 154,100
2023/02/27 1,979 1,992 1,973 1,990 67,900
2023/02/24 1,972 1,972 1,959 1,968 120,800
2023/02/22 1,954 1,970 1,946 1,962 154,800
2023/02/21 1,963 1,967 1,956 1,967 118,000
2023/02/20 1,954 1,974 1,948 1,974 110,800
2023/02/17 1,955 1,962 1,951 1,955 105,300
2023/02/16 1,974 1,979 1,961 1,970 181,400
2023/02/15 1,992 1,997 1,970 1,970 149,700
2023/02/14 1,965 1,992 1,959 1,992 127,300
2023/02/13 1,965 1,977 1,947 1,956 162,400
2023/02/10 1,938 1,965 1,930 1,965 315,300
2023/02/09 1,861 1,877 1,858 1,863 96,000
2023/02/08 1,853 1,871 1,853 1,862 72,600
2023/02/07 1,843 1,856 1,836 1,855 94,400
2023/02/06 1,863 1,865 1,840 1,843 77,900
2023/02/03 1,840 1,846 1,833 1,844 77,600
2023/02/02 1,870 1,873 1,849 1,859 107,100
2023/02/01 1,930 1,930 1,874 1,877 87,500
2023/01/31 1,906 1,932 1,906 1,927 106,400
2023/01/30 1,889 1,911 1,888 1,906 76,100
2023/01/27 1,903 1,907 1,887 1,894 56,700
2023/01/26 1,899 1,906 1,893 1,900 53,000
2023/01/25 1,898 1,910 1,886 1,897 60,900
2023/01/24 1,879 1,889 1,866 1,887 94,800
2023/01/23 1,879 1,881 1,865 1,879 82,600
2023/01/20 1,867 1,881 1,857 1,867 108,500
2023/01/19 1,855 1,882 1,847 1,870 79,100
2023/01/18 1,834 1,872 1,828 1,856 88,400
2023/01/17 1,821 1,838 1,811 1,834 79,500
2023/01/16 1,830 1,834 1,819 1,820 93,900
2023/01/13 1,838 1,861 1,838 1,853 98,400
2023/01/12 1,834 1,848 1,832 1,848 86,200
2023/01/11 1,846 1,847 1,832 1,834 65,200
2023/01/10 1,835 1,847 1,826 1,830 118,300
2023/01/06 1,815 1,824 1,802 1,817 132,000
2023/01/05 1,850 1,850 1,815 1,817 131,200
2023/01/04 1,884 1,884 1,855 1,857 87,700

このページの先頭へ