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
2023/12/29 966 989 966 971 2,600
2023/12/28 943 968 943 962 5,200
2023/12/27 938 945 930 935 2,800
2023/12/26 940 943 927 933 8,600
2023/12/25 957 959 925 925 6,700
2023/12/22 955 964 946 946 2,800
2023/12/21 951 960 950 960 4,900
2023/12/20 956 960 953 955 5,700
2023/12/19 960 963 956 956 5,600
2023/12/18 965 970 961 962 5,500
2023/12/15 967 975 958 965 10,200
2023/12/14 964 971 962 962 2,600
2023/12/13 969 973 966 966 500
2023/12/12 970 970 953 964 3,700
2023/12/11 971 976 960 971 4,100
2023/12/08 970 975 970 971 2,800
2023/12/07 973 985 970 975 3,300
2023/12/06 980 980 973 973 4,900
2023/12/05 980 980 971 973 2,400
2023/12/04 988 988 967 987 3,300
2023/12/01 985 986 982 982 1,100
2023/11/29 986 991 981 981 1,200
2023/11/28 977 981 977 981 700
2023/11/27 990 990 976 976 4,500
2023/11/24 991 991 991 991 200
2023/11/22 987 987 986 986 1,300
2023/11/21 993 998 990 991 1,000
2023/11/20 993 993 993 993 200
2023/11/16 992 992 991 992 1,000
2023/11/15 1,010 1,016 995 995 4,300
2023/11/14 995 1,015 995 1,001 5,300
2023/11/13 990 995 987 995 600
2023/11/10 982 1,013 980 990 4,100
2023/11/09 997 997 980 981 2,700
2023/11/08 989 1,004 989 1,004 3,400
2023/11/07 992 992 992 992 200
2023/11/06 987 992 987 992 200
2023/11/02 987 987 968 987 600
2023/11/01 973 973 971 972 400
2023/10/31 976 976 970 970 700
2023/10/30 978 978 961 961 700
2023/10/27 966 976 960 976 5,700
2023/10/26 1,026 1,026 940 955 6,000
2023/10/25 1,030 1,030 1,000 1,027 3,600
2023/10/24 996 1,002 991 1,000 1,800
2023/10/23 1,005 1,005 1,000 1,000 600
2023/10/20 991 1,002 991 1,002 200
2023/10/19 1,015 1,015 989 989 3,900
2023/10/18 1,023 1,023 1,008 1,008 200
2023/10/17 1,015 1,018 1,000 1,018 1,900
2023/10/16 997 1,015 997 1,015 2,000
2023/10/13 991 1,031 991 1,025 900
2023/10/12 991 1,005 991 993 2,600
2023/10/11 1,004 1,004 1,004 1,004 600
2023/10/10 998 1,000 998 1,000 400
2023/10/06 988 988 988 988 100
2023/10/05 999 999 999 999 300
2023/10/04 985 1,005 985 1,005 2,000
2023/10/03 1,001 1,001 995 995 1,200
2023/10/02 1,006 1,007 998 998 500
2023/09/29 998 998 991 991 200
2023/09/28 986 993 986 993 600
2023/09/27 989 999 989 995 900
2023/09/26 1,016 1,016 985 992 2,900
2023/09/25 1,016 1,016 998 1,009 3,400
2023/09/22 991 1,007 991 1,007 1,000
2023/09/21 991 991 991 991 200
2023/09/20 990 999 990 990 10,700
2023/09/19 995 995 983 990 1,700
2023/09/15 977 988 970 988 6,800
2023/09/14 998 999 985 985 3,000
2023/09/13 1,000 1,000 983 983 1,400
2023/09/12 1,003 1,011 998 1,007 3,100
2023/09/11 1,012 1,012 996 1,003 1,200
2023/09/08 1,000 1,000 1,000 1,000 300
2023/09/07 996 1,010 985 1,001 2,700
2023/09/06 997 997 997 997 100
2023/09/05 988 988 988 988 100
2023/09/04 997 998 996 998 900
2023/09/01 985 1,000 985 992 1,400
2023/08/31 985 999 985 999 500
2023/08/30 988 988 981 981 200
2023/08/29 985 1,009 973 988 3,200
2023/08/28 961 980 961 980 200
2023/08/25 975 975 952 952 1,600
2023/08/24 953 960 951 960 1,100
2023/08/23 959 959 959 959 500
2023/08/22 959 959 959 959 100
2023/08/21 948 948 942 945 1,000
2023/08/18 952 952 950 950 1,400
2023/08/17 950 966 949 952 11,400
2023/08/16 962 968 925 968 3,500
2023/08/15 970 970 933 965 6,700
2023/08/14 971 974 970 970 2,400
2023/08/10 973 974 973 973 700
2023/08/09 976 980 973 973 1,000
2023/08/08 976 976 976 976 100
2023/08/07 990 990 975 975 900
2023/08/04 984 984 975 975 3,600
2023/08/02 985 995 980 995 2,000
2023/08/01 983 983 982 983 600
2023/07/31 980 985 980 982 1,800
2023/07/27 1,000 1,000 991 999 1,600
2023/07/26 1,006 1,006 996 1,004 600
2023/07/25 1,013 1,013 990 991 4,500
2023/07/24 994 1,015 992 993 3,300
2023/07/21 1,002 1,007 988 1,000 5,600
2023/07/20 1,010 1,024 1,001 1,001 6,600
2023/07/19 1,080 1,080 1,007 1,012 29,600
2023/07/18 956 1,105 956 1,105 5,500
2023/07/14 980 980 955 955 2,700
2023/07/13 981 981 981 981 300
2023/07/12 981 985 981 985 900
2023/07/11 993 993 982 984 500
2023/07/06 1,000 1,000 990 996 5,900
2023/07/05 991 991 991 991 100
2023/07/04 981 996 981 981 1,000
2023/07/03 985 994 981 981 1,300
2023/06/30 981 981 980 980 1,300
2023/06/29 980 1,006 980 985 1,400
2023/06/28 981 983 980 980 3,600
2023/06/27 997 997 949 980 13,400
2023/06/26 1,006 1,006 987 994 1,300
2023/06/23 1,009 1,009 987 987 4,500
2023/06/22 1,012 1,012 998 998 3,000
2023/06/21 1,006 1,012 1,006 1,006 1,300
2023/06/20 998 1,020 998 1,004 3,100
2023/06/19 992 1,021 990 998 2,400
2023/06/16 988 997 961 990 14,600
2023/06/15 975 1,012 950 990 34,400
2023/06/14 1,091 1,091 1,035 1,035 11,500
2023/06/13 1,054 1,100 1,051 1,061 13,800
2023/06/12 1,044 1,054 1,040 1,048 7,600
2023/06/09 1,040 1,045 1,024 1,044 3,600
2023/06/08 1,032 1,032 1,022 1,022 900
2023/06/07 1,022 1,039 1,022 1,026 2,900
2023/06/06 1,025 1,026 1,022 1,022 2,000
2023/06/05 1,035 1,035 1,027 1,032 400
2023/06/02 1,020 1,025 1,020 1,021 3,000
2023/06/01 1,050 1,050 1,040 1,040 600
2023/05/31 1,020 1,050 1,020 1,025 3,500
2023/05/30 1,022 1,034 1,022 1,030 500
2023/05/29 1,030 1,034 1,025 1,030 1,600
2023/05/26 1,037 1,037 1,018 1,034 7,100
2023/05/25 1,043 1,043 1,022 1,040 3,300
2023/05/24 1,030 1,040 1,017 1,017 3,200
2023/05/23 1,034 1,045 1,018 1,020 3,800
2023/05/22 1,015 1,034 1,015 1,015 4,000
2023/05/19 1,013 1,013 1,013 1,013 300
2023/05/18 1,036 1,036 1,010 1,016 9,500
2023/05/17 1,032 1,032 1,015 1,015 6,400
2023/05/16 1,050 1,050 1,038 1,038 2,000
2023/05/15 1,045 1,050 1,033 1,050 6,200
2023/05/12 1,040 1,044 1,040 1,040 4,700
2023/05/11 1,040 1,040 1,040 1,040 2,200
2023/05/10 1,030 1,041 1,030 1,041 3,600
2023/05/09 1,030 1,030 1,030 1,030 200
2023/05/08 1,038 1,043 1,033 1,035 3,700
2023/05/02 1,049 1,049 1,039 1,039 1,700
2023/05/01 1,045 1,055 1,045 1,053 3,600
2023/04/28 1,040 1,048 1,036 1,037 1,300
2023/04/27 1,040 1,050 1,034 1,050 3,400
2023/04/26 1,038 1,043 1,037 1,040 2,900
2023/04/25 1,063 1,063 1,036 1,043 3,900
2023/04/24 1,036 1,048 1,035 1,035 1,900
2023/04/21 1,048 1,056 1,037 1,037 5,900
2023/04/20 1,033 1,079 1,033 1,046 17,500
2023/04/19 1,021 1,080 1,012 1,025 13,000
2023/04/18 1,012 1,012 1,012 1,012 500
2023/04/17 1,020 1,022 1,013 1,015 1,400
2023/04/14 1,020 1,020 1,020 1,020 100
2023/04/13 1,018 1,018 1,018 1,018 100
2023/04/12 1,015 1,019 1,010 1,010 4,000
2023/04/11 1,011 1,011 1,009 1,009 800
2023/04/10 1,033 1,033 1,024 1,025 900
2023/04/07 1,006 1,013 1,006 1,008 2,400
2023/04/06 1,004 1,004 999 1,000 7,200
2023/04/05 1,001 1,004 1,000 1,000 3,400
2023/04/04 1,002 1,003 1,001 1,003 1,700
2023/04/03 1,006 1,006 1,002 1,002 1,500
2023/03/31 1,001 1,019 1,001 1,006 3,400
2023/03/30 1,006 1,015 991 1,005 5,500
2023/03/29 995 1,010 995 1,005 3,100
2023/03/28 1,012 1,020 967 990 12,000
2023/03/27 1,041 1,041 1,003 1,011 6,900
2023/03/24 1,022 1,042 1,012 1,023 5,700
2023/03/23 1,012 1,044 1,011 1,037 4,100
2023/03/22 1,031 1,035 1,002 1,021 15,500
2023/03/20 1,049 1,073 1,032 1,035 45,400
2023/03/17 1,082 1,136 1,070 1,135 26,200
2023/03/16 1,082 1,082 1,061 1,074 7,400
2023/03/15 1,062 1,085 1,062 1,084 4,700
2023/03/14 1,085 1,085 1,051 1,061 5,500
2023/03/13 1,081 1,081 1,066 1,070 2,400
2023/03/10 1,085 1,085 1,066 1,085 3,200
2023/03/09 1,069 1,085 1,069 1,085 3,100
2023/03/08 1,071 1,085 1,070 1,085 5,300
2023/03/07 1,087 1,087 1,059 1,065 5,900
2023/03/06 1,075 1,088 1,051 1,088 11,600
2023/03/03 1,075 1,088 1,058 1,074 6,500
2023/03/02 1,040 1,069 1,038 1,068 14,500
2023/03/01 1,033 1,048 1,032 1,040 1,300
2023/02/28 1,034 1,034 1,018 1,022 2,100
2023/02/27 1,036 1,043 1,012 1,015 4,000
2023/02/24 1,020 1,039 1,001 1,006 8,900
2023/02/22 1,032 1,045 1,020 1,020 5,600
2023/02/21 1,061 1,079 1,035 1,045 9,800
2023/02/20 1,130 1,130 1,050 1,074 7,700
2023/02/17 1,075 1,100 1,070 1,100 5,600
2023/02/16 1,054 1,083 1,054 1,072 7,000
2023/02/15 1,110 1,116 1,056 1,066 8,400
2023/02/14 1,071 1,101 1,065 1,080 7,400
2023/02/13 1,057 1,094 1,057 1,071 2,700
2023/02/10 1,045 1,077 1,045 1,055 2,400
2023/02/09 1,040 1,100 1,040 1,042 6,300
2023/02/08 1,085 1,098 1,036 1,040 4,600
2023/02/07 1,045 1,065 1,045 1,065 600
2023/02/06 1,040 1,100 1,031 1,045 9,200
2023/02/03 1,016 1,050 1,016 1,040 8,500
2023/02/02 1,018 1,044 1,016 1,016 3,800
2023/02/01 1,040 1,040 1,015 1,030 2,800
2023/01/31 1,060 1,061 1,005 1,010 5,900
2023/01/30 1,050 1,064 1,041 1,050 6,000
2023/01/30 1 -> 2.00 分割
2023/01/27 2,096 2,137 2,095 2,112 4,500
2023/01/26 2,077 2,108 2,077 2,095 5,500
2023/01/25 2,081 2,098 2,069 2,090 2,600
2023/01/24 2,100 2,100 2,065 2,065 600
2023/01/23 2,101 2,101 2,097 2,097 400
2023/01/20 2,061 2,077 2,050 2,077 1,500
2023/01/19 2,080 2,080 2,070 2,070 600
2023/01/18 2,060 2,080 2,060 2,061 700
2023/01/17 2,062 2,062 2,060 2,060 1,400
2023/01/16 2,042 2,072 2,042 2,068 300
2023/01/13 2,090 2,090 2,030 2,040 2,600
2023/01/12 2,090 2,090 2,060 2,060 2,000
2023/01/11 2,091 2,091 2,051 2,075 1,300
2023/01/10 2,120 2,120 2,065 2,074 1,900
2023/01/06 2,020 2,073 2,020 2,070 800
2023/01/05 2,031 2,100 2,031 2,050 600
2023/01/04 2,078 2,099 2,060 2,070 1,400

このページの先頭へ