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
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

このページの先頭へ