ライトワークス(4267)の株価時系列情報
ライトワークス(4267)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,170 | 2,171 | 2,170 | 2,171 | 300 |
| 2025/06/12 | 2,171 | 2,171 | 2,171 | 2,171 | 100 |
| 2025/06/11 | 2,176 | 2,176 | 2,176 | 2,176 | 100 |
| 2025/06/10 | 2,171 | 2,173 | 2,170 | 2,173 | 900 |
| 2025/06/09 | 2,170 | 2,172 | 2,170 | 2,170 | 1,500 |
| 2025/06/06 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
| 2025/06/05 | 2,172 | 2,172 | 2,172 | 2,172 | 100 |
| 2025/06/04 | 2,171 | 2,172 | 2,171 | 2,172 | 3,500 |
| 2025/06/02 | 2,170 | 2,172 | 2,170 | 2,172 | 700 |
| 2025/05/30 | 2,170 | 2,171 | 2,168 | 2,170 | 3,400 |
| 2025/05/29 | 2,170 | 2,171 | 2,170 | 2,171 | 300 |
| 2025/05/27 | 2,171 | 2,172 | 2,170 | 2,171 | 1,500 |
| 2025/05/26 | 2,170 | 2,172 | 2,169 | 2,170 | 20,300 |
| 2025/05/23 | 2,171 | 2,171 | 2,170 | 2,171 | 900 |
| 2025/05/22 | 2,171 | 2,172 | 2,170 | 2,170 | 900 |
| 2025/05/21 | 2,170 | 2,174 | 2,170 | 2,174 | 2,000 |
| 2025/05/20 | 2,172 | 2,172 | 2,171 | 2,171 | 4,100 |
| 2025/05/19 | 2,175 | 2,175 | 2,171 | 2,171 | 2,200 |
| 2025/05/16 | 2,171 | 2,171 | 2,167 | 2,170 | 9,300 |
| 2025/05/15 | 2,176 | 2,176 | 2,171 | 2,174 | 5,300 |
| 2025/05/13 | 2,176 | 2,177 | 2,176 | 2,176 | 2,400 |
| 2025/05/12 | 2,176 | 2,180 | 2,176 | 2,176 | 20,700 |
| 2025/05/09 | 2,177 | 2,178 | 2,176 | 2,176 | 4,000 |
| 2025/05/08 | 2,176 | 2,177 | 2,176 | 2,177 | 4,500 |
| 2025/05/07 | 2,177 | 2,177 | 2,177 | 2,177 | 10,200 |
| 2025/05/02 | 2,177 | 2,178 | 2,177 | 2,178 | 700 |
| 2025/05/01 | 2,176 | 2,178 | 2,176 | 2,177 | 2,700 |
| 2025/04/30 | 2,177 | 2,178 | 2,176 | 2,176 | 6,500 |
| 2025/04/28 | 2,177 | 2,178 | 2,177 | 2,178 | 8,100 |
| 2025/04/25 | 2,178 | 2,179 | 2,177 | 2,177 | 4,900 |
| 2025/04/24 | 2,179 | 2,179 | 2,177 | 2,177 | 17,500 |
| 2025/04/23 | 2,179 | 2,179 | 2,176 | 2,177 | 7,400 |
| 2025/04/22 | 2,176 | 2,177 | 2,176 | 2,176 | 8,000 |
| 2025/04/21 | 2,177 | 2,179 | 2,176 | 2,177 | 6,100 |
| 2025/04/18 | 2,179 | 2,179 | 2,176 | 2,176 | 10,500 |
| 2025/04/17 | 2,179 | 2,182 | 2,176 | 2,176 | 15,100 |
| 2025/04/16 | 2,176 | 2,209 | 2,176 | 2,176 | 74,800 |
| 2025/04/15 | 2,176 | 2,178 | 2,176 | 2,178 | 22,800 |
| 2025/04/14 | 2,178 | 2,178 | 2,176 | 2,178 | 12,800 |
| 2025/04/11 | 2,175 | 2,178 | 2,175 | 2,176 | 15,400 |
| 2025/04/10 | 2,177 | 2,178 | 2,175 | 2,176 | 19,200 |
| 2025/04/09 | 2,174 | 2,177 | 2,174 | 2,175 | 11,800 |
| 2025/04/08 | 2,175 | 2,177 | 2,174 | 2,174 | 23,100 |
| 2025/04/07 | 2,174 | 2,175 | 2,173 | 2,173 | 49,700 |
| 2025/04/04 | 2,174 | 2,176 | 2,174 | 2,175 | 39,900 |
| 2025/04/03 | 2,174 | 2,176 | 2,174 | 2,174 | 23,400 |
| 2025/04/02 | 2,175 | 2,175 | 2,174 | 2,174 | 16,200 |
| 2025/04/01 | 2,175 | 2,175 | 2,173 | 2,175 | 22,700 |
| 2025/03/31 | 2,174 | 2,175 | 2,173 | 2,173 | 42,000 |
| 2025/03/28 | 2,173 | 2,175 | 2,173 | 2,173 | 44,200 |
| 2025/03/27 | 2,173 | 2,175 | 2,173 | 2,173 | 49,600 |
| 2025/03/26 | 2,173 | 2,174 | 2,172 | 2,172 | 30,300 |
| 2025/03/25 | 2,172 | 2,175 | 2,171 | 2,171 | 74,900 |
| 2025/03/24 | 2,172 | 2,173 | 2,171 | 2,171 | 112,500 |
| 2025/03/21 | 2,171 | 2,172 | 2,171 | 2,171 | 42,200 |
| 2025/03/19 | 2,171 | 2,172 | 2,171 | 2,171 | 67,200 |
| 2025/03/18 | 2,174 | 2,179 | 2,170 | 2,171 | 517,900 |
| 2025/03/17 | 1,937 | 1,937 | 1,937 | 1,937 | 3,800 |
| 2025/03/14 | 1,504 | 1,537 | 1,490 | 1,537 | 20,100 |
| 2025/03/13 | 1,530 | 1,530 | 1,502 | 1,506 | 14,600 |
| 2025/03/12 | 1,502 | 1,533 | 1,502 | 1,524 | 11,600 |
| 2025/03/11 | 1,495 | 1,520 | 1,464 | 1,497 | 18,500 |
| 2025/03/10 | 1,550 | 1,550 | 1,488 | 1,500 | 23,200 |
| 2025/03/07 | 1,520 | 1,545 | 1,500 | 1,530 | 12,100 |
| 2025/03/06 | 1,483 | 1,536 | 1,483 | 1,535 | 12,500 |
| 2025/03/05 | 1,462 | 1,500 | 1,459 | 1,470 | 14,700 |
| 2025/03/04 | 1,485 | 1,485 | 1,445 | 1,463 | 13,800 |
| 2025/03/03 | 1,516 | 1,530 | 1,451 | 1,455 | 17,000 |
| 2025/02/28 | 1,502 | 1,533 | 1,463 | 1,487 | 24,300 |
| 2025/02/27 | 1,536 | 1,611 | 1,486 | 1,507 | 39,300 |
| 2025/02/26 | 1,490 | 1,538 | 1,489 | 1,522 | 28,200 |
| 2025/02/25 | 1,447 | 1,485 | 1,360 | 1,484 | 28,100 |
| 2025/02/21 | 1,430 | 1,475 | 1,415 | 1,451 | 38,800 |
| 2025/02/20 | 1,451 | 1,468 | 1,429 | 1,468 | 22,200 |
| 2025/02/19 | 1,422 | 1,438 | 1,417 | 1,438 | 11,800 |
| 2025/02/18 | 1,420 | 1,446 | 1,401 | 1,411 | 23,800 |
| 2025/02/17 | 1,354 | 1,430 | 1,354 | 1,402 | 31,900 |
| 2025/02/14 | 1,363 | 1,376 | 1,332 | 1,333 | 24,600 |
| 2025/02/13 | 1,342 | 1,389 | 1,342 | 1,389 | 25,800 |
| 2025/02/12 | 1,334 | 1,384 | 1,313 | 1,347 | 27,000 |
| 2025/02/10 | 1,283 | 1,334 | 1,253 | 1,330 | 45,900 |
| 2025/02/07 | 1,269 | 1,287 | 1,249 | 1,277 | 17,000 |
| 2025/02/06 | 1,300 | 1,300 | 1,237 | 1,276 | 27,600 |
| 2025/02/05 | 1,259 | 1,308 | 1,259 | 1,303 | 79,400 |
| 2025/02/04 | 1,240 | 1,259 | 1,222 | 1,259 | 14,000 |
| 2025/02/03 | 1,225 | 1,260 | 1,221 | 1,240 | 18,100 |
| 2025/01/31 | 1,237 | 1,266 | 1,232 | 1,266 | 12,700 |
| 2025/01/30 | 1,226 | 1,255 | 1,211 | 1,237 | 36,900 |
| 2025/01/29 | 1,340 | 1,340 | 1,277 | 1,287 | 56,500 |
| 2025/01/28 | 1,320 | 1,400 | 1,320 | 1,353 | 27,300 |
| 2025/01/27 | 1,301 | 1,330 | 1,300 | 1,317 | 36,400 |
| 2025/01/24 | 1,296 | 1,304 | 1,283 | 1,304 | 18,100 |
| 2025/01/23 | 1,298 | 1,300 | 1,275 | 1,290 | 23,100 |
| 2025/01/22 | 1,263 | 1,300 | 1,263 | 1,292 | 10,400 |
| 2025/01/21 | 1,259 | 1,270 | 1,248 | 1,268 | 6,100 |
| 2025/01/20 | 1,244 | 1,266 | 1,228 | 1,259 | 8,900 |
| 2025/01/17 | 1,210 | 1,245 | 1,166 | 1,245 | 14,900 |
| 2025/01/16 | 1,250 | 1,250 | 1,203 | 1,205 | 13,400 |
| 2025/01/15 | 1,252 | 1,293 | 1,165 | 1,200 | 33,400 |
| 2025/01/14 | 1,231 | 1,298 | 1,228 | 1,262 | 44,700 |
| 2025/01/10 | 1,150 | 1,232 | 1,146 | 1,226 | 38,000 |
| 2025/01/09 | 1,144 | 1,147 | 1,130 | 1,143 | 14,400 |
| 2025/01/08 | 1,109 | 1,135 | 1,100 | 1,134 | 13,700 |
| 2025/01/07 | 1,090 | 1,108 | 1,090 | 1,108 | 14,000 |
| 2025/01/06 | 1,086 | 1,098 | 1,079 | 1,086 | 29,200 |
| 2024/12/30 | 1,096 | 1,096 | 1,080 | 1,086 | 14,800 |
| 2024/12/27 | 1,083 | 1,096 | 1,080 | 1,096 | 15,700 |
| 2024/12/26 | 1,065 | 1,084 | 1,061 | 1,075 | 27,400 |
| 2024/12/25 | 1,060 | 1,069 | 1,060 | 1,064 | 12,100 |
| 2024/12/24 | 1,047 | 1,048 | 1,041 | 1,048 | 1,300 |
| 2024/12/23 | 1,051 | 1,051 | 1,040 | 1,047 | 3,000 |
| 2024/12/20 | 1,050 | 1,064 | 1,044 | 1,051 | 3,000 |
| 2024/12/19 | 1,021 | 1,048 | 1,021 | 1,048 | 2,500 |
| 2024/12/18 | 1,015 | 1,042 | 1,004 | 1,030 | 7,300 |
| 2024/12/17 | 1,055 | 1,055 | 1,007 | 1,022 | 14,200 |
| 2024/12/16 | 1,065 | 1,065 | 1,035 | 1,060 | 8,400 |
| 2024/12/13 | 1,031 | 1,071 | 1,031 | 1,071 | 11,300 |
| 2024/12/12 | 1,033 | 1,053 | 1,029 | 1,053 | 5,500 |
| 2024/12/11 | 1,039 | 1,057 | 1,023 | 1,044 | 12,500 |
| 2024/12/10 | 1,038 | 1,045 | 1,038 | 1,045 | 2,000 |
| 2024/12/09 | 1,029 | 1,044 | 1,029 | 1,044 | 4,500 |
| 2024/12/06 | 1,030 | 1,040 | 1,029 | 1,029 | 900 |
| 2024/12/05 | 1,035 | 1,062 | 1,035 | 1,035 | 2,500 |
| 2024/12/04 | 1,038 | 1,045 | 1,029 | 1,044 | 5,500 |
| 2024/12/03 | 1,050 | 1,056 | 1,050 | 1,055 | 6,600 |
| 2024/12/02 | 1,025 | 1,065 | 1,017 | 1,065 | 10,800 |
| 2024/11/29 | 1,046 | 1,048 | 1,040 | 1,040 | 2,500 |
| 2024/11/28 | 1,031 | 1,048 | 1,031 | 1,046 | 6,100 |
| 2024/11/27 | 1,030 | 1,042 | 1,029 | 1,042 | 6,000 |
| 2024/11/26 | 1,030 | 1,040 | 1,030 | 1,040 | 2,200 |
| 2024/11/25 | 1,038 | 1,038 | 1,027 | 1,030 | 3,400 |
| 2024/11/22 | 1,021 | 1,038 | 1,021 | 1,038 | 2,400 |
| 2024/11/21 | 1,019 | 1,035 | 1,019 | 1,035 | 1,400 |
| 2024/11/20 | 1,024 | 1,031 | 1,021 | 1,031 | 1,000 |
| 2024/11/19 | 1,019 | 1,040 | 1,019 | 1,040 | 2,600 |
| 2024/11/18 | 1,012 | 1,040 | 1,012 | 1,040 | 8,900 |
| 2024/11/15 | 1,024 | 1,028 | 1,024 | 1,028 | 900 |
| 2024/11/14 | 1,027 | 1,040 | 1,027 | 1,035 | 5,500 |
| 2024/11/13 | 1,022 | 1,040 | 1,022 | 1,031 | 5,800 |
| 2024/11/12 | 1,038 | 1,042 | 1,038 | 1,040 | 6,100 |
| 2024/11/11 | 1,019 | 1,049 | 1,011 | 1,042 | 7,700 |
| 2024/11/08 | 1,020 | 1,039 | 1,020 | 1,020 | 1,100 |
| 2024/11/07 | 1,009 | 1,030 | 1,009 | 1,026 | 1,600 |
| 2024/11/06 | 1,034 | 1,040 | 1,021 | 1,039 | 13,800 |
| 2024/11/05 | 1,028 | 1,035 | 1,000 | 1,035 | 3,900 |
| 2024/11/01 | 994 | 1,025 | 994 | 1,025 | 7,100 |
| 2024/10/31 | 1,000 | 1,005 | 992 | 1,005 | 1,300 |
| 2024/10/30 | 991 | 1,010 | 991 | 1,010 | 1,900 |
| 2024/10/29 | 1,000 | 1,000 | 989 | 989 | 300 |
| 2024/10/28 | 999 | 1,000 | 989 | 1,000 | 11,400 |
| 2024/10/25 | 1,012 | 1,012 | 990 | 990 | 5,600 |
| 2024/10/24 | 981 | 997 | 981 | 997 | 400 |
| 2024/10/23 | 995 | 995 | 993 | 993 | 200 |
| 2024/10/22 | 991 | 999 | 991 | 995 | 5,400 |
| 2024/10/21 | 991 | 1,012 | 990 | 1,011 | 6,000 |
| 2024/10/18 | 1,000 | 1,000 | 992 | 992 | 1,200 |
| 2024/10/17 | 1,000 | 1,011 | 1,000 | 1,011 | 2,100 |
| 2024/10/16 | 1,000 | 1,005 | 1,000 | 1,000 | 2,200 |
| 2024/10/15 | 993 | 995 | 993 | 995 | 300 |
| 2024/10/11 | 1,007 | 1,008 | 982 | 1,006 | 4,600 |
| 2024/10/10 | 986 | 997 | 984 | 985 | 4,400 |
| 2024/10/08 | 989 | 999 | 989 | 999 | 600 |
| 2024/10/07 | 989 | 999 | 989 | 995 | 1,600 |
| 2024/10/04 | 1,000 | 1,000 | 989 | 989 | 500 |
| 2024/10/03 | 990 | 1,000 | 989 | 1,000 | 2,000 |
| 2024/10/02 | 1,007 | 1,007 | 990 | 1,003 | 700 |
| 2024/10/01 | 1,028 | 1,028 | 1,002 | 1,010 | 1,800 |
| 2024/09/30 | 994 | 1,023 | 994 | 1,023 | 2,400 |
| 2024/09/27 | 996 | 996 | 996 | 996 | 300 |
| 2024/09/26 | 987 | 994 | 987 | 989 | 1,700 |
| 2024/09/25 | 1,025 | 1,025 | 992 | 992 | 2,100 |
| 2024/09/24 | 995 | 1,010 | 993 | 1,010 | 2,000 |
| 2024/09/20 | 984 | 997 | 984 | 996 | 1,100 |
| 2024/09/19 | 983 | 987 | 972 | 982 | 3,200 |
| 2024/09/18 | 984 | 996 | 983 | 987 | 16,100 |
| 2024/09/17 | 1,045 | 1,045 | 1,029 | 1,029 | 1,900 |
| 2024/09/13 | 991 | 1,025 | 991 | 1,025 | 500 |
| 2024/09/11 | 986 | 986 | 986 | 986 | 300 |
| 2024/09/10 | 985 | 999 | 985 | 986 | 1,400 |
| 2024/09/09 | 982 | 1,023 | 982 | 999 | 1,200 |
| 2024/09/06 | 1,001 | 1,003 | 1,000 | 1,003 | 1,200 |
| 2024/09/05 | 1,003 | 1,006 | 1,003 | 1,004 | 500 |
| 2024/09/04 | 1,011 | 1,030 | 1,003 | 1,030 | 1,200 |
| 2024/09/03 | 1,025 | 1,025 | 1,023 | 1,023 | 600 |
| 2024/09/02 | 1,043 | 1,043 | 1,021 | 1,021 | 900 |
| 2024/08/30 | 1,001 | 1,043 | 1,001 | 1,043 | 800 |
| 2024/08/29 | 1,022 | 1,044 | 1,018 | 1,025 | 2,000 |
| 2024/08/28 | 1,066 | 1,066 | 1,030 | 1,048 | 1,000 |
| 2024/08/27 | 1,037 | 1,050 | 1,037 | 1,050 | 400 |
| 2024/08/26 | 1,068 | 1,068 | 1,012 | 1,067 | 4,400 |
| 2024/08/23 | 1,065 | 1,067 | 1,007 | 1,063 | 11,800 |
| 2024/08/22 | 1,055 | 1,060 | 1,022 | 1,055 | 9,500 |
| 2024/08/21 | 1,045 | 1,052 | 1,030 | 1,052 | 2,600 |
| 2024/08/20 | 1,024 | 1,045 | 1,024 | 1,045 | 4,000 |
| 2024/08/19 | 1,021 | 1,040 | 1,021 | 1,040 | 1,400 |
| 2024/08/16 | 1,033 | 1,040 | 1,010 | 1,035 | 7,300 |
| 2024/08/15 | 1,020 | 1,032 | 1,018 | 1,030 | 5,600 |
| 2024/08/14 | 988 | 1,011 | 988 | 1,011 | 2,800 |
| 2024/08/13 | 974 | 1,017 | 970 | 1,011 | 13,000 |
| 2024/08/09 | 914 | 965 | 912 | 929 | 2,500 |