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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,235 | 2,285 | 2,223 | 2,267 | 189,600 |
| 2024/10/03 | 2,286 | 2,310 | 2,246 | 2,250 | 284,600 |
| 2024/10/02 | 2,221 | 2,284 | 2,210 | 2,264 | 295,900 |
| 2024/10/01 | 2,194 | 2,234 | 2,189 | 2,227 | 230,400 |
| 2024/09/30 | 2,146 | 2,200 | 2,146 | 2,165 | 276,400 |
| 2024/09/27 | 2,160 | 2,180 | 2,155 | 2,161 | 99,000 |
| 2024/09/26 | 2,150 | 2,181 | 2,149 | 2,178 | 126,900 |
| 2024/09/25 | 2,136 | 2,140 | 2,121 | 2,139 | 90,800 |
| 2024/09/24 | 2,122 | 2,147 | 2,120 | 2,144 | 155,000 |
| 2024/09/20 | 2,120 | 2,130 | 2,107 | 2,109 | 161,700 |
| 2024/09/19 | 2,129 | 2,140 | 2,102 | 2,108 | 140,000 |
| 2024/09/18 | 2,111 | 2,138 | 2,111 | 2,127 | 120,700 |
| 2024/09/17 | 2,111 | 2,121 | 2,084 | 2,109 | 155,200 |
| 2024/09/13 | 2,099 | 2,116 | 2,078 | 2,090 | 176,100 |
| 2024/09/12 | 2,132 | 2,145 | 2,108 | 2,111 | 88,100 |
| 2024/09/11 | 2,152 | 2,152 | 2,103 | 2,114 | 123,500 |
| 2024/09/10 | 2,145 | 2,161 | 2,137 | 2,152 | 115,500 |
| 2024/09/09 | 2,098 | 2,138 | 2,096 | 2,136 | 159,100 |
| 2024/09/06 | 2,127 | 2,129 | 2,105 | 2,119 | 84,700 |
| 2024/09/05 | 2,117 | 2,138 | 2,103 | 2,129 | 109,800 |
| 2024/09/04 | 2,100 | 2,132 | 2,097 | 2,114 | 102,900 |
| 2024/09/03 | 2,135 | 2,146 | 2,126 | 2,138 | 72,200 |
| 2024/09/02 | 2,185 | 2,185 | 2,127 | 2,135 | 89,200 |
| 2024/08/30 | 2,171 | 2,185 | 2,156 | 2,174 | 114,200 |
| 2024/08/29 | 2,214 | 2,214 | 2,155 | 2,165 | 201,900 |
| 2024/08/28 | 2,178 | 2,214 | 2,168 | 2,203 | 199,700 |
| 2024/08/27 | 2,124 | 2,168 | 2,122 | 2,168 | 121,400 |
| 2024/08/26 | 2,110 | 2,128 | 2,105 | 2,116 | 148,900 |
| 2024/08/23 | 2,106 | 2,129 | 2,106 | 2,119 | 90,200 |
| 2024/08/22 | 2,111 | 2,121 | 2,100 | 2,106 | 122,900 |
| 2024/08/21 | 2,097 | 2,111 | 2,083 | 2,111 | 132,900 |
| 2024/08/20 | 2,086 | 2,120 | 2,086 | 2,116 | 91,500 |
| 2024/08/19 | 2,090 | 2,095 | 2,070 | 2,070 | 145,400 |
| 2024/08/16 | 2,105 | 2,113 | 2,094 | 2,105 | 103,600 |
| 2024/08/15 | 2,075 | 2,101 | 2,074 | 2,096 | 117,800 |
| 2024/08/14 | 2,095 | 2,095 | 2,058 | 2,075 | 165,600 |
| 2024/08/13 | 2,067 | 2,098 | 2,064 | 2,097 | 164,200 |
| 2024/08/09 | 2,040 | 2,082 | 2,019 | 2,056 | 307,600 |
| 2024/08/08 | 1,980 | 2,007 | 1,964 | 1,979 | 333,100 |
| 2024/08/07 | 2,002 | 2,067 | 1,983 | 2,011 | 270,100 |
| 2024/08/06 | 1,983 | 2,051 | 1,971 | 2,018 | 340,700 |
| 2024/08/05 | 1,978 | 1,993 | 1,867 | 1,879 | 353,900 |
| 2024/08/02 | 2,089 | 2,089 | 2,046 | 2,046 | 172,500 |
| 2024/08/01 | 2,166 | 2,166 | 2,102 | 2,116 | 138,700 |
| 2024/07/31 | 2,137 | 2,185 | 2,123 | 2,183 | 97,800 |
| 2024/07/30 | 2,167 | 2,170 | 2,141 | 2,144 | 103,000 |
| 2024/07/29 | 2,150 | 2,157 | 2,138 | 2,153 | 109,900 |
| 2024/07/26 | 2,130 | 2,138 | 2,108 | 2,122 | 104,400 |
| 2024/07/25 | 2,130 | 2,139 | 2,101 | 2,117 | 162,700 |
| 2024/07/24 | 2,153 | 2,153 | 2,113 | 2,127 | 105,400 |
| 2024/07/23 | 2,138 | 2,155 | 2,138 | 2,151 | 64,500 |
| 2024/07/22 | 2,163 | 2,165 | 2,133 | 2,133 | 108,900 |
| 2024/07/19 | 2,174 | 2,175 | 2,159 | 2,174 | 83,300 |
| 2024/07/18 | 2,143 | 2,175 | 2,143 | 2,158 | 112,300 |
| 2024/07/17 | 2,135 | 2,158 | 2,131 | 2,158 | 106,200 |
| 2024/07/16 | 2,153 | 2,166 | 2,126 | 2,126 | 147,500 |
| 2024/07/12 | 2,153 | 2,172 | 2,136 | 2,139 | 161,900 |
| 2024/07/11 | 2,152 | 2,170 | 2,148 | 2,155 | 123,100 |
| 2024/07/10 | 2,125 | 2,142 | 2,116 | 2,142 | 144,900 |
| 2024/07/09 | 2,113 | 2,135 | 2,108 | 2,129 | 111,900 |
| 2024/07/08 | 2,109 | 2,119 | 2,102 | 2,113 | 117,600 |
| 2024/07/05 | 2,175 | 2,180 | 2,114 | 2,114 | 152,000 |
| 2024/07/04 | 2,165 | 2,171 | 2,152 | 2,167 | 125,600 |
| 2024/07/03 | 2,115 | 2,162 | 2,111 | 2,157 | 229,800 |
| 2024/07/02 | 2,115 | 2,124 | 2,108 | 2,120 | 116,400 |
| 2024/07/01 | 2,110 | 2,121 | 2,094 | 2,113 | 118,700 |
| 2024/06/28 | 2,098 | 2,111 | 2,089 | 2,100 | 180,400 |
| 2024/06/27 | 2,082 | 2,092 | 2,073 | 2,085 | 309,600 |
| 2024/06/26 | 2,102 | 2,102 | 2,082 | 2,093 | 111,700 |
| 2024/06/25 | 2,093 | 2,127 | 2,089 | 2,106 | 170,100 |
| 2024/06/24 | 2,150 | 2,155 | 2,092 | 2,102 | 135,100 |
| 2024/06/21 | 2,119 | 2,143 | 2,110 | 2,127 | 345,500 |
| 2024/06/20 | 2,084 | 2,110 | 2,071 | 2,107 | 221,600 |
| 2024/06/19 | 2,065 | 2,070 | 2,055 | 2,061 | 61,300 |
| 2024/06/18 | 2,055 | 2,072 | 2,050 | 2,071 | 93,900 |
| 2024/06/17 | 2,069 | 2,069 | 2,031 | 2,037 | 137,100 |
| 2024/06/14 | 2,032 | 2,067 | 2,026 | 2,067 | 140,100 |
| 2024/06/13 | 2,047 | 2,049 | 2,031 | 2,032 | 83,900 |
| 2024/06/12 | 2,051 | 2,057 | 2,045 | 2,049 | 66,600 |
| 2024/06/11 | 2,070 | 2,070 | 2,046 | 2,047 | 110,000 |
| 2024/06/10 | 2,021 | 2,060 | 2,019 | 2,056 | 169,500 |
| 2024/06/07 | 2,012 | 2,028 | 2,004 | 2,019 | 110,700 |
| 2024/06/06 | 2,021 | 2,022 | 2,001 | 2,017 | 105,700 |
| 2024/06/05 | 2,015 | 2,022 | 2,005 | 2,014 | 90,100 |
| 2024/06/04 | 2,018 | 2,037 | 2,014 | 2,027 | 165,200 |
| 2024/06/03 | 2,018 | 2,041 | 2,018 | 2,029 | 135,400 |
| 2024/05/31 | 2,009 | 2,012 | 1,995 | 2,010 | 206,800 |
| 2024/05/30 | 1,978 | 2,009 | 1,971 | 2,005 | 251,800 |
| 2024/05/29 | 1,980 | 1,990 | 1,969 | 1,982 | 130,200 |
| 2024/05/28 | 2,033 | 2,033 | 1,990 | 1,991 | 173,500 |
| 2024/05/27 | 2,015 | 2,030 | 2,001 | 2,024 | 152,500 |
| 2024/05/24 | 1,976 | 2,025 | 1,967 | 2,016 | 202,800 |
| 2024/05/23 | 1,975 | 1,991 | 1,963 | 1,987 | 437,000 |
| 2024/05/22 | 2,023 | 2,026 | 1,993 | 2,001 | 286,800 |
| 2024/05/21 | 2,026 | 2,047 | 2,006 | 2,011 | 315,900 |
| 2024/05/20 | 2,050 | 2,055 | 2,032 | 2,033 | 212,100 |
| 2024/05/17 | 2,094 | 2,094 | 2,051 | 2,060 | 169,400 |
| 2024/05/16 | 2,113 | 2,117 | 2,072 | 2,086 | 174,600 |
| 2024/05/15 | 2,118 | 2,136 | 2,110 | 2,113 | 200,900 |
| 2024/05/14 | 2,094 | 2,113 | 2,059 | 2,111 | 302,000 |
| 2024/05/13 | 2,100 | 2,144 | 2,073 | 2,080 | 347,100 |
| 2024/05/10 | 2,127 | 2,144 | 2,112 | 2,127 | 165,400 |
| 2024/05/09 | 2,113 | 2,141 | 2,102 | 2,119 | 213,800 |
| 2024/05/08 | 2,079 | 2,091 | 2,073 | 2,085 | 142,800 |
| 2024/05/07 | 2,068 | 2,078 | 2,055 | 2,073 | 138,800 |
| 2024/05/02 | 2,062 | 2,075 | 2,051 | 2,067 | 117,100 |
| 2024/05/01 | 2,052 | 2,074 | 2,038 | 2,074 | 139,900 |
| 2024/04/30 | 2,070 | 2,074 | 2,047 | 2,053 | 136,600 |
| 2024/04/26 | 2,046 | 2,059 | 2,034 | 2,058 | 220,700 |
| 2024/04/25 | 2,042 | 2,066 | 2,038 | 2,054 | 132,000 |
| 2024/04/24 | 2,050 | 2,067 | 2,042 | 2,045 | 207,500 |
| 2024/04/23 | 2,055 | 2,092 | 2,055 | 2,066 | 258,900 |
| 2024/04/22 | 2,042 | 2,053 | 2,031 | 2,045 | 192,900 |
| 2024/04/19 | 2,038 | 2,043 | 2,005 | 2,010 | 218,200 |
| 2024/04/18 | 2,025 | 2,047 | 2,022 | 2,043 | 142,600 |
| 2024/04/17 | 2,063 | 2,063 | 2,015 | 2,030 | 203,000 |
| 2024/04/16 | 2,069 | 2,077 | 2,054 | 2,063 | 166,300 |
| 2024/04/15 | 2,044 | 2,078 | 2,041 | 2,077 | 215,900 |
| 2024/04/12 | 2,031 | 2,053 | 2,021 | 2,051 | 229,300 |
| 2024/04/11 | 2,028 | 2,031 | 2,016 | 2,028 | 170,300 |
| 2024/04/10 | 2,036 | 2,052 | 2,032 | 2,040 | 183,600 |
| 2024/04/09 | 2,017 | 2,034 | 2,008 | 2,033 | 178,400 |
| 2024/04/08 | 2,029 | 2,031 | 2,001 | 2,013 | 297,700 |
| 2024/04/05 | 2,015 | 2,023 | 2,004 | 2,018 | 174,100 |
| 2024/04/04 | 2,030 | 2,034 | 2,015 | 2,030 | 165,400 |
| 2024/04/03 | 2,010 | 2,030 | 2,002 | 2,028 | 304,500 |
| 2024/04/02 | 2,056 | 2,062 | 2,010 | 2,012 | 334,300 |
| 2024/04/01 | 2,040 | 2,054 | 2,029 | 2,053 | 384,100 |
| 2024/03/29 | 1,999 | 2,039 | 1,997 | 2,037 | 455,700 |
| 2024/03/28 | 2,064 | 2,088 | 2,009 | 2,012 | 1,359,700 |
| 2024/03/27 | 1,980 | 2,011 | 1,979 | 2,005 | 598,100 |
| 2024/03/26 | 1,966 | 1,977 | 1,953 | 1,970 | 322,100 |
| 2024/03/25 | 1,986 | 1,986 | 1,955 | 1,959 | 421,000 |
| 2024/03/22 | 1,985 | 2,000 | 1,977 | 1,990 | 354,100 |
| 2024/03/21 | 1,966 | 1,981 | 1,956 | 1,974 | 431,300 |
| 2024/03/19 | 1,946 | 1,960 | 1,937 | 1,955 | 512,500 |
| 2024/03/18 | 1,940 | 1,940 | 1,914 | 1,933 | 282,300 |
| 2024/03/15 | 1,940 | 1,943 | 1,913 | 1,930 | 300,800 |
| 2024/03/14 | 1,937 | 1,945 | 1,930 | 1,943 | 150,200 |
| 2024/03/13 | 1,944 | 1,946 | 1,922 | 1,931 | 261,100 |
| 2024/03/12 | 1,919 | 1,930 | 1,908 | 1,930 | 246,900 |
| 2024/03/11 | 1,919 | 1,920 | 1,893 | 1,917 | 286,200 |
| 2024/03/08 | 1,886 | 1,923 | 1,880 | 1,923 | 433,800 |
| 2024/03/07 | 1,887 | 1,892 | 1,880 | 1,892 | 411,000 |
| 2024/03/06 | 1,869 | 1,886 | 1,859 | 1,883 | 593,600 |
| 2024/03/05 | 1,852 | 1,873 | 1,840 | 1,868 | 574,900 |
| 2024/03/04 | 1,890 | 1,896 | 1,865 | 1,869 | 724,600 |
| 2024/03/01 | 1,899 | 1,904 | 1,894 | 1,899 | 423,800 |
| 2024/02/29 | 1,912 | 1,915 | 1,897 | 1,906 | 303,000 |
| 2024/02/28 | 1,922 | 1,930 | 1,919 | 1,926 | 271,700 |
| 2024/02/27 | 1,916 | 1,930 | 1,911 | 1,922 | 295,400 |
| 2024/02/26 | 1,920 | 1,923 | 1,907 | 1,914 | 242,000 |
| 2024/02/22 | 1,895 | 1,909 | 1,890 | 1,906 | 298,100 |
| 2024/02/21 | 1,882 | 1,893 | 1,877 | 1,892 | 308,000 |
| 2024/02/20 | 1,894 | 1,897 | 1,883 | 1,883 | 324,500 |
| 2024/02/19 | 1,884 | 1,895 | 1,872 | 1,895 | 461,500 |
| 2024/02/16 | 1,920 | 1,944 | 1,909 | 1,924 | 266,400 |
| 2024/02/15 | 1,900 | 1,920 | 1,887 | 1,908 | 311,900 |
| 2024/02/14 | 1,920 | 1,920 | 1,892 | 1,901 | 350,100 |
| 2024/02/13 | 1,925 | 1,931 | 1,912 | 1,925 | 310,700 |
| 2024/02/09 | 1,923 | 1,940 | 1,911 | 1,927 | 464,200 |
| 2024/02/08 | 2,000 | 2,011 | 1,937 | 1,950 | 832,900 |
| 2024/02/07 | 2,040 | 2,066 | 2,038 | 2,060 | 162,200 |
| 2024/02/06 | 2,054 | 2,064 | 2,040 | 2,040 | 121,000 |
| 2024/02/05 | 2,059 | 2,073 | 2,051 | 2,065 | 166,500 |
| 2024/02/02 | 2,051 | 2,058 | 2,026 | 2,044 | 161,900 |
| 2024/02/01 | 2,064 | 2,069 | 2,042 | 2,056 | 152,100 |
| 2024/01/31 | 2,047 | 2,076 | 2,036 | 2,067 | 146,500 |
| 2024/01/30 | 2,049 | 2,062 | 2,042 | 2,054 | 138,800 |
| 2024/01/29 | 2,041 | 2,054 | 2,034 | 2,044 | 243,000 |
| 2024/01/26 | 2,100 | 2,110 | 2,052 | 2,053 | 257,200 |
| 2024/01/25 | 2,104 | 2,125 | 2,102 | 2,123 | 123,000 |
| 2024/01/24 | 2,137 | 2,140 | 2,108 | 2,110 | 165,600 |
| 2024/01/23 | 2,152 | 2,182 | 2,147 | 2,147 | 199,700 |
| 2024/01/22 | 2,172 | 2,180 | 2,129 | 2,148 | 208,300 |
| 2024/01/19 | 2,200 | 2,200 | 2,169 | 2,172 | 161,200 |
| 2024/01/18 | 2,201 | 2,210 | 2,181 | 2,183 | 99,900 |
| 2024/01/17 | 2,198 | 2,240 | 2,198 | 2,207 | 174,300 |
| 2024/01/16 | 2,215 | 2,217 | 2,189 | 2,189 | 190,800 |
| 2024/01/15 | 2,206 | 2,236 | 2,180 | 2,222 | 256,100 |
| 2024/01/12 | 2,169 | 2,215 | 2,164 | 2,207 | 378,300 |
| 2024/01/11 | 2,099 | 2,160 | 2,097 | 2,158 | 424,500 |
| 2024/01/10 | 2,055 | 2,079 | 2,046 | 2,078 | 297,800 |
| 2024/01/09 | 2,000 | 2,044 | 1,993 | 2,043 | 279,700 |
| 2024/01/05 | 1,997 | 1,999 | 1,980 | 1,992 | 217,200 |
| 2024/01/04 | 2,000 | 2,012 | 1,961 | 1,985 | 590,500 |