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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/08 | 909 | 909 | 881 | 899 | 1,000 |
| 2024/08/07 | 880 | 941 | 860 | 894 | 5,700 |
| 2024/08/06 | 866 | 900 | 841 | 890 | 10,800 |
| 2024/08/05 | 960 | 960 | 880 | 881 | 10,800 |
| 2024/08/02 | 978 | 979 | 953 | 965 | 9,900 |
| 2024/08/01 | 998 | 998 | 980 | 985 | 1,700 |
| 2024/07/31 | 996 | 999 | 975 | 989 | 3,600 |
| 2024/07/30 | 1,012 | 1,012 | 995 | 1,001 | 2,900 |
| 2024/07/29 | 1,002 | 1,033 | 995 | 1,016 | 8,900 |
| 2024/07/26 | 993 | 1,006 | 993 | 994 | 11,400 |
| 2024/07/25 | 998 | 998 | 992 | 992 | 4,800 |
| 2024/07/24 | 997 | 1,000 | 995 | 995 | 3,000 |
| 2024/07/23 | 997 | 1,010 | 997 | 1,001 | 1,700 |
| 2024/07/22 | 1,003 | 1,003 | 999 | 999 | 2,800 |
| 2024/07/19 | 998 | 1,003 | 998 | 1,003 | 2,200 |
| 2024/07/18 | 1,000 | 1,001 | 999 | 1,001 | 2,100 |
| 2024/07/17 | 1,000 | 1,008 | 997 | 1,000 | 5,200 |
| 2024/07/16 | 1,003 | 1,003 | 998 | 1,002 | 1,800 |
| 2024/07/12 | 1,001 | 1,007 | 996 | 1,003 | 2,300 |
| 2024/07/11 | 1,000 | 1,002 | 1,000 | 1,001 | 1,600 |
| 2024/07/10 | 1,000 | 1,006 | 997 | 1,000 | 2,100 |
| 2024/07/09 | 1,012 | 1,012 | 1,000 | 1,000 | 5,800 |
| 2024/07/08 | 1,009 | 1,014 | 1,009 | 1,014 | 1,300 |
| 2024/07/05 | 1,014 | 1,014 | 1,009 | 1,009 | 1,200 |
| 2024/07/04 | 1,010 | 1,014 | 1,010 | 1,014 | 1,500 |
| 2024/07/03 | 1,016 | 1,017 | 1,013 | 1,014 | 2,200 |
| 2024/07/02 | 1,016 | 1,018 | 1,016 | 1,016 | 2,700 |
| 2024/07/01 | 1,012 | 1,018 | 1,008 | 1,017 | 5,600 |
| 2024/06/28 | 1,019 | 1,019 | 1,002 | 1,017 | 2,300 |
| 2024/06/27 | 1,011 | 1,019 | 1,011 | 1,014 | 2,200 |
| 2024/06/26 | 1,017 | 1,017 | 1,011 | 1,011 | 2,200 |
| 2024/06/25 | 1,020 | 1,020 | 1,010 | 1,017 | 2,200 |
| 2024/06/24 | 1,012 | 1,018 | 1,012 | 1,018 | 800 |
| 2024/06/21 | 1,012 | 1,012 | 1,000 | 1,012 | 3,000 |
| 2024/06/20 | 1,001 | 1,012 | 1,000 | 1,012 | 2,100 |
| 2024/06/19 | 1,000 | 1,004 | 990 | 1,001 | 5,600 |
| 2024/06/18 | 1,022 | 1,022 | 998 | 1,000 | 4,500 |
| 2024/06/17 | 1,006 | 1,026 | 991 | 1,022 | 11,200 |
| 2024/06/14 | 1,014 | 1,038 | 1,014 | 1,030 | 6,800 |
| 2024/06/13 | 1,035 | 1,035 | 1,016 | 1,024 | 2,900 |
| 2024/06/12 | 1,007 | 1,041 | 1,007 | 1,032 | 3,700 |
| 2024/06/11 | 1,006 | 1,033 | 1,006 | 1,013 | 7,800 |
| 2024/06/10 | 1,018 | 1,022 | 1,005 | 1,007 | 5,800 |
| 2024/06/07 | 1,004 | 1,012 | 1,004 | 1,012 | 4,800 |
| 2024/06/06 | 1,030 | 1,030 | 1,015 | 1,016 | 1,400 |
| 2024/06/05 | 1,056 | 1,056 | 1,029 | 1,029 | 3,700 |
| 2024/06/04 | 1,050 | 1,056 | 1,046 | 1,056 | 1,300 |
| 2024/06/03 | 1,036 | 1,050 | 1,036 | 1,050 | 3,300 |
| 2024/05/31 | 1,041 | 1,043 | 1,032 | 1,036 | 2,300 |
| 2024/05/30 | 1,022 | 1,032 | 1,012 | 1,030 | 1,400 |
| 2024/05/29 | 1,038 | 1,038 | 1,020 | 1,022 | 6,000 |
| 2024/05/28 | 1,026 | 1,036 | 1,016 | 1,024 | 4,700 |
| 2024/05/27 | 1,058 | 1,058 | 1,007 | 1,012 | 13,300 |
| 2024/05/24 | 998 | 1,004 | 993 | 1,004 | 2,400 |
| 2024/05/23 | 999 | 1,005 | 998 | 998 | 1,600 |
| 2024/05/22 | 999 | 1,008 | 999 | 1,000 | 3,700 |
| 2024/05/21 | 998 | 1,013 | 998 | 1,002 | 4,400 |
| 2024/05/20 | 1,000 | 1,000 | 996 | 996 | 500 |
| 2024/05/17 | 991 | 996 | 991 | 993 | 2,700 |
| 2024/05/16 | 991 | 1,005 | 988 | 1,002 | 9,300 |
| 2024/05/15 | 997 | 997 | 991 | 991 | 600 |
| 2024/05/14 | 993 | 998 | 993 | 998 | 800 |
| 2024/05/13 | 1,001 | 1,001 | 993 | 995 | 1,700 |
| 2024/05/10 | 994 | 995 | 994 | 994 | 400 |
| 2024/05/09 | 993 | 999 | 993 | 994 | 700 |
| 2024/05/08 | 999 | 1,003 | 995 | 996 | 1,600 |
| 2024/05/07 | 1,005 | 1,005 | 995 | 1,001 | 1,600 |
| 2024/05/02 | 1,001 | 1,003 | 998 | 1,003 | 800 |
| 2024/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2024/04/30 | 1,006 | 1,006 | 996 | 999 | 5,700 |
| 2024/04/26 | 998 | 1,003 | 995 | 1,000 | 3,100 |
| 2024/04/25 | 1,010 | 1,010 | 998 | 998 | 3,500 |
| 2024/04/24 | 1,000 | 1,010 | 996 | 1,006 | 4,900 |
| 2024/04/23 | 1,008 | 1,008 | 995 | 995 | 600 |
| 2024/04/22 | 985 | 997 | 985 | 997 | 1,500 |
| 2024/04/19 | 999 | 999 | 980 | 980 | 3,900 |
| 2024/04/18 | 993 | 994 | 987 | 994 | 1,600 |
| 2024/04/17 | 995 | 995 | 995 | 995 | 300 |
| 2024/04/16 | 998 | 1,000 | 995 | 995 | 1,700 |
| 2024/04/15 | 995 | 1,004 | 995 | 1,004 | 1,600 |
| 2024/04/12 | 1,000 | 1,000 | 994 | 999 | 600 |
| 2024/04/11 | 1,010 | 1,019 | 1,000 | 1,004 | 5,700 |
| 2024/04/10 | 1,005 | 1,005 | 997 | 1,005 | 2,000 |
| 2024/04/09 | 996 | 1,001 | 992 | 999 | 2,100 |
| 2024/04/08 | 996 | 996 | 983 | 993 | 2,600 |
| 2024/04/05 | 1,002 | 1,002 | 986 | 988 | 5,700 |
| 2024/04/04 | 1,002 | 1,006 | 998 | 998 | 3,400 |
| 2024/04/03 | 997 | 1,002 | 993 | 999 | 6,200 |
| 2024/04/02 | 1,000 | 1,008 | 996 | 1,000 | 9,800 |
| 2024/04/01 | 1,010 | 1,015 | 1,001 | 1,006 | 9,900 |
| 2024/03/29 | 1,008 | 1,015 | 1,002 | 1,002 | 8,100 |
| 2024/03/28 | 1,013 | 1,013 | 1,006 | 1,006 | 6,100 |
| 2024/03/27 | 1,006 | 1,012 | 1,003 | 1,005 | 20,800 |
| 2024/03/26 | 1,010 | 1,010 | 1,001 | 1,005 | 7,800 |
| 2024/03/25 | 1,024 | 1,025 | 1,010 | 1,010 | 4,400 |
| 2024/03/22 | 1,009 | 1,013 | 1,007 | 1,010 | 4,000 |
| 2024/03/21 | 1,018 | 1,020 | 1,007 | 1,007 | 7,800 |
| 2024/03/19 | 1,004 | 1,015 | 1,004 | 1,007 | 10,800 |
| 2024/03/18 | 1,045 | 1,045 | 963 | 1,004 | 69,100 |
| 2024/03/15 | 1,045 | 1,121 | 1,013 | 1,085 | 46,400 |
| 2024/03/14 | 1,036 | 1,050 | 1,012 | 1,050 | 11,100 |
| 2024/03/13 | 1,027 | 1,039 | 1,010 | 1,036 | 13,900 |
| 2024/03/12 | 1,000 | 1,073 | 999 | 1,016 | 33,300 |
| 2024/03/11 | 1,022 | 1,030 | 991 | 1,000 | 114,200 |
| 2024/03/08 | 1,142 | 1,142 | 1,105 | 1,142 | 278,400 |
| 2024/03/07 | 994 | 994 | 980 | 992 | 3,500 |
| 2024/03/06 | 993 | 993 | 985 | 985 | 500 |
| 2024/03/05 | 986 | 997 | 985 | 985 | 2,000 |
| 2024/03/04 | 1,000 | 1,001 | 985 | 985 | 3,500 |
| 2024/03/01 | 995 | 1,000 | 995 | 1,000 | 1,400 |
| 2024/02/29 | 1,000 | 1,000 | 994 | 1,000 | 700 |
| 2024/02/28 | 995 | 1,000 | 994 | 997 | 1,400 |
| 2024/02/27 | 995 | 1,006 | 995 | 995 | 2,100 |
| 2024/02/26 | 1,005 | 1,005 | 993 | 995 | 3,100 |
| 2024/02/22 | 992 | 1,000 | 991 | 995 | 1,300 |
| 2024/02/21 | 1,000 | 1,000 | 991 | 992 | 4,200 |
| 2024/02/20 | 1,000 | 1,000 | 992 | 992 | 2,100 |
| 2024/02/19 | 980 | 994 | 980 | 994 | 3,800 |
| 2024/02/16 | 986 | 989 | 972 | 975 | 6,100 |
| 2024/02/15 | 1,012 | 1,012 | 981 | 984 | 6,300 |
| 2024/02/14 | 991 | 1,014 | 966 | 1,004 | 11,800 |
| 2024/02/13 | 983 | 1,125 | 978 | 988 | 88,900 |
| 2024/02/09 | 979 | 979 | 957 | 975 | 3,000 |
| 2024/02/08 | 984 | 984 | 935 | 970 | 18,700 |
| 2024/02/07 | 1,001 | 1,001 | 983 | 983 | 6,100 |
| 2024/02/06 | 1,004 | 1,010 | 1,001 | 1,001 | 3,500 |
| 2024/02/05 | 1,002 | 1,013 | 1,002 | 1,013 | 2,100 |
| 2024/02/02 | 1,003 | 1,014 | 1,003 | 1,012 | 3,300 |
| 2024/02/01 | 1,012 | 1,012 | 1,002 | 1,008 | 5,100 |
| 2024/01/31 | 1,035 | 1,035 | 1,000 | 1,012 | 9,100 |
| 2024/01/30 | 1,060 | 1,064 | 1,025 | 1,034 | 38,900 |
| 2024/01/29 | 1,092 | 1,100 | 1,084 | 1,100 | 21,600 |
| 2024/01/26 | 1,099 | 1,099 | 1,083 | 1,083 | 10,900 |
| 2024/01/25 | 1,094 | 1,099 | 1,080 | 1,099 | 17,600 |
| 2024/01/24 | 1,091 | 1,093 | 1,060 | 1,089 | 16,100 |
| 2024/01/23 | 1,072 | 1,097 | 1,063 | 1,084 | 30,100 |
| 2024/01/22 | 1,060 | 1,074 | 1,048 | 1,053 | 12,500 |
| 2024/01/19 | 1,055 | 1,060 | 1,053 | 1,053 | 4,300 |
| 2024/01/18 | 1,060 | 1,060 | 1,039 | 1,055 | 9,300 |
| 2024/01/17 | 1,047 | 1,060 | 1,041 | 1,049 | 19,200 |
| 2024/01/16 | 1,071 | 1,071 | 1,022 | 1,047 | 58,100 |
| 2024/01/15 | 988 | 998 | 984 | 996 | 2,500 |
| 2024/01/12 | 992 | 999 | 981 | 983 | 3,800 |
| 2024/01/11 | 992 | 1,000 | 991 | 992 | 1,900 |
| 2024/01/10 | 1,002 | 1,002 | 992 | 992 | 1,400 |
| 2024/01/09 | 1,006 | 1,006 | 996 | 1,002 | 1,900 |
| 2024/01/05 | 987 | 998 | 987 | 995 | 3,400 |
| 2024/01/04 | 971 | 990 | 971 | 987 | 1,900 |