ライトアップ(6580)の株価時系列情報
ライトアップ(6580)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,033 | 1,106 | 1,021 | 1,073 | 23,400 |
| 2024/07/25 | 1,065 | 1,107 | 1,020 | 1,049 | 31,700 |
| 2024/07/24 | 1,039 | 1,110 | 1,030 | 1,095 | 41,000 |
| 2024/07/23 | 1,016 | 1,037 | 1,011 | 1,026 | 17,400 |
| 2024/07/22 | 1,040 | 1,040 | 1,001 | 1,008 | 12,600 |
| 2024/07/19 | 990 | 1,045 | 990 | 1,040 | 14,900 |
| 2024/07/18 | 1,066 | 1,079 | 982 | 990 | 23,700 |
| 2024/07/17 | 1,049 | 1,079 | 1,049 | 1,066 | 18,100 |
| 2024/07/16 | 1,029 | 1,045 | 1,012 | 1,045 | 13,200 |
| 2024/07/12 | 979 | 1,000 | 977 | 982 | 6,600 |
| 2024/07/11 | 988 | 1,015 | 976 | 979 | 9,200 |
| 2024/07/10 | 1,025 | 1,113 | 956 | 982 | 53,200 |
| 2024/07/09 | 989 | 1,035 | 978 | 1,021 | 21,900 |
| 2024/07/08 | 962 | 989 | 962 | 973 | 15,900 |
| 2024/07/05 | 968 | 988 | 950 | 967 | 23,000 |
| 2024/07/04 | 1,021 | 1,035 | 970 | 983 | 19,500 |
| 2024/07/03 | 1,070 | 1,087 | 1,010 | 1,013 | 33,500 |
| 2024/07/02 | 1,010 | 1,076 | 994 | 1,076 | 46,100 |
| 2024/07/01 | 981 | 1,080 | 952 | 1,010 | 107,500 |
| 2024/06/28 | 927 | 960 | 927 | 945 | 13,800 |
| 2024/06/27 | 885 | 936 | 885 | 927 | 9,100 |
| 2024/06/26 | 888 | 906 | 876 | 890 | 7,600 |
| 2024/06/25 | 895 | 912 | 890 | 894 | 6,400 |
| 2024/06/24 | 870 | 891 | 861 | 891 | 6,000 |
| 2024/06/21 | 904 | 925 | 879 | 879 | 9,000 |
| 2024/06/20 | 934 | 943 | 903 | 904 | 3,900 |
| 2024/06/19 | 925 | 927 | 914 | 922 | 3,900 |
| 2024/06/18 | 926 | 979 | 925 | 928 | 23,600 |
| 2024/06/17 | 887 | 968 | 887 | 929 | 30,300 |
| 2024/06/14 | 906 | 907 | 873 | 896 | 7,500 |
| 2024/06/13 | 925 | 940 | 907 | 909 | 8,600 |
| 2024/06/12 | 916 | 945 | 909 | 914 | 21,400 |
| 2024/06/11 | 890 | 907 | 878 | 907 | 13,000 |
| 2024/06/10 | 851 | 900 | 851 | 875 | 11,100 |
| 2024/06/07 | 836 | 862 | 836 | 848 | 2,100 |
| 2024/06/06 | 870 | 885 | 841 | 842 | 6,600 |
| 2024/06/05 | 871 | 871 | 846 | 863 | 4,600 |
| 2024/06/04 | 858 | 876 | 845 | 876 | 6,700 |
| 2024/06/03 | 869 | 889 | 822 | 864 | 44,100 |
| 2024/05/31 | 799 | 825 | 795 | 824 | 4,500 |
| 2024/05/30 | 766 | 800 | 766 | 800 | 4,200 |
| 2024/05/29 | 794 | 803 | 781 | 784 | 4,900 |
| 2024/05/28 | 810 | 810 | 781 | 807 | 10,400 |
| 2024/05/27 | 832 | 846 | 802 | 810 | 8,700 |
| 2024/05/24 | 822 | 862 | 820 | 847 | 11,300 |
| 2024/05/23 | 880 | 895 | 849 | 852 | 10,600 |
| 2024/05/22 | 880 | 880 | 850 | 879 | 4,400 |
| 2024/05/21 | 876 | 914 | 856 | 880 | 33,900 |
| 2024/05/20 | 853 | 873 | 839 | 863 | 14,700 |
| 2024/05/17 | 835 | 858 | 815 | 853 | 21,600 |
| 2024/05/16 | 840 | 842 | 800 | 835 | 33,200 |
| 2024/05/15 | 777 | 798 | 758 | 783 | 9,700 |
| 2024/05/14 | 730 | 769 | 726 | 765 | 9,100 |
| 2024/05/13 | 757 | 769 | 750 | 759 | 4,100 |
| 2024/05/10 | 765 | 779 | 761 | 764 | 3,300 |
| 2024/05/09 | 768 | 780 | 765 | 769 | 7,000 |
| 2024/05/08 | 779 | 789 | 772 | 780 | 1,900 |
| 2024/05/07 | 779 | 790 | 765 | 783 | 20,400 |
| 2024/05/02 | 788 | 799 | 779 | 779 | 3,200 |
| 2024/05/01 | 800 | 800 | 790 | 791 | 2,000 |
| 2024/04/30 | 804 | 804 | 786 | 800 | 3,400 |
| 2024/04/26 | 784 | 795 | 783 | 795 | 1,800 |
| 2024/04/25 | 793 | 799 | 785 | 794 | 2,800 |
| 2024/04/24 | 796 | 818 | 795 | 797 | 5,300 |
| 2024/04/23 | 799 | 800 | 782 | 791 | 3,400 |
| 2024/04/22 | 814 | 814 | 786 | 786 | 5,900 |
| 2024/04/19 | 817 | 822 | 777 | 789 | 18,200 |
| 2024/04/18 | 800 | 809 | 795 | 802 | 2,700 |
| 2024/04/17 | 788 | 812 | 788 | 800 | 11,600 |
| 2024/04/16 | 790 | 792 | 766 | 781 | 5,800 |
| 2024/04/15 | 795 | 803 | 782 | 790 | 7,800 |
| 2024/04/12 | 778 | 806 | 768 | 800 | 13,700 |
| 2024/04/11 | 780 | 780 | 760 | 761 | 4,300 |
| 2024/04/10 | 774 | 794 | 769 | 776 | 2,000 |
| 2024/04/09 | 783 | 785 | 765 | 778 | 7,700 |
| 2024/04/08 | 720 | 779 | 720 | 776 | 15,400 |
| 2024/04/05 | 723 | 748 | 723 | 723 | 8,400 |
| 2024/04/04 | 757 | 757 | 733 | 747 | 13,400 |
| 2024/04/03 | 759 | 776 | 741 | 757 | 8,400 |
| 2024/04/02 | 793 | 797 | 768 | 768 | 9,600 |
| 2024/04/01 | 817 | 817 | 790 | 792 | 6,100 |
| 2024/03/29 | 812 | 815 | 781 | 809 | 16,200 |
| 2024/03/28 | 807 | 828 | 807 | 811 | 2,100 |
| 2024/03/27 | 806 | 826 | 806 | 807 | 6,600 |
| 2024/03/26 | 782 | 810 | 782 | 806 | 11,100 |
| 2024/03/25 | 805 | 810 | 789 | 789 | 11,300 |
| 2024/03/22 | 827 | 828 | 787 | 810 | 21,500 |
| 2024/03/21 | 859 | 859 | 828 | 831 | 13,400 |
| 2024/03/19 | 843 | 857 | 836 | 857 | 6,000 |
| 2024/03/18 | 823 | 845 | 822 | 838 | 8,800 |
| 2024/03/15 | 822 | 850 | 816 | 832 | 14,800 |
| 2024/03/14 | 853 | 854 | 813 | 813 | 31,400 |
| 2024/03/13 | 900 | 920 | 860 | 860 | 35,600 |
| 2024/03/12 | 852 | 894 | 852 | 880 | 35,200 |
| 2024/03/11 | 811 | 880 | 811 | 880 | 73,900 |
| 2024/03/08 | 828 | 878 | 800 | 856 | 57,700 |
| 2024/03/07 | 908 | 908 | 821 | 832 | 95,200 |
| 2024/03/06 | 834 | 886 | 814 | 886 | 55,900 |
| 2024/03/05 | 780 | 848 | 771 | 845 | 45,400 |
| 2024/03/04 | 770 | 834 | 770 | 779 | 73,400 |
| 2024/03/01 | 750 | 765 | 737 | 764 | 40,400 |
| 2024/02/29 | 716 | 737 | 715 | 737 | 16,900 |
| 2024/02/28 | 720 | 738 | 701 | 712 | 25,600 |
| 2024/02/27 | 749 | 758 | 713 | 720 | 40,000 |
| 2024/02/26 | 703 | 753 | 694 | 749 | 63,500 |
| 2024/02/22 | 743 | 743 | 697 | 705 | 70,900 |
| 2024/02/21 | 664 | 750 | 653 | 744 | 72,900 |
| 2024/02/20 | 617 | 670 | 617 | 664 | 48,400 |
| 2024/02/19 | 588 | 635 | 585 | 619 | 44,400 |
| 2024/02/16 | 585 | 594 | 546 | 578 | 104,800 |
| 2024/02/15 | 639 | 640 | 584 | 584 | 99,700 |
| 2024/02/14 | 651 | 702 | 642 | 658 | 63,100 |
| 2024/02/13 | 677 | 677 | 655 | 656 | 17,400 |
| 2024/02/09 | 702 | 702 | 673 | 677 | 19,100 |
| 2024/02/08 | 706 | 710 | 690 | 709 | 8,600 |
| 2024/02/07 | 715 | 715 | 702 | 712 | 6,500 |
| 2024/02/06 | 715 | 715 | 699 | 715 | 5,200 |
| 2024/02/05 | 711 | 722 | 703 | 715 | 7,900 |
| 2024/02/02 | 696 | 723 | 682 | 711 | 22,600 |
| 2024/02/01 | 735 | 735 | 699 | 704 | 18,300 |
| 2024/01/31 | 773 | 783 | 720 | 720 | 88,200 |
| 2024/01/30 | 670 | 729 | 670 | 728 | 91,200 |
| 2024/01/29 | 674 | 680 | 658 | 666 | 12,200 |
| 2024/01/26 | 661 | 670 | 656 | 667 | 2,400 |
| 2024/01/25 | 664 | 670 | 656 | 662 | 6,200 |
| 2024/01/24 | 660 | 668 | 660 | 667 | 1,900 |
| 2024/01/23 | 674 | 678 | 666 | 670 | 5,800 |
| 2024/01/22 | 643 | 671 | 635 | 670 | 15,500 |
| 2024/01/19 | 654 | 654 | 639 | 641 | 11,800 |
| 2024/01/18 | 675 | 675 | 652 | 661 | 6,000 |
| 2024/01/17 | 680 | 694 | 670 | 678 | 16,600 |
| 2024/01/16 | 683 | 702 | 671 | 676 | 16,100 |
| 2024/01/15 | 680 | 683 | 673 | 683 | 5,300 |
| 2024/01/12 | 683 | 683 | 663 | 681 | 10,900 |
| 2024/01/11 | 686 | 686 | 675 | 685 | 7,400 |
| 2024/01/10 | 670 | 684 | 666 | 684 | 11,700 |
| 2024/01/09 | 664 | 674 | 653 | 670 | 14,900 |
| 2024/01/05 | 675 | 678 | 657 | 664 | 19,000 |
| 2024/01/04 | 653 | 681 | 636 | 667 | 19,600 |
| 2023/12/29 | 646 | 666 | 640 | 666 | 12,500 |
| 2023/12/28 | 635 | 661 | 622 | 655 | 9,400 |
| 2023/12/27 | 605 | 645 | 605 | 640 | 31,400 |
| 2023/12/26 | 597 | 624 | 597 | 607 | 26,000 |
| 2023/12/25 | 612 | 615 | 594 | 597 | 26,400 |
| 2023/12/22 | 628 | 633 | 615 | 615 | 23,400 |
| 2023/12/21 | 630 | 643 | 630 | 633 | 14,900 |
| 2023/12/20 | 638 | 652 | 637 | 638 | 16,200 |
| 2023/12/19 | 641 | 653 | 636 | 648 | 19,900 |
| 2023/12/18 | 652 | 653 | 637 | 640 | 8,800 |
| 2023/12/15 | 644 | 662 | 640 | 652 | 16,500 |
| 2023/12/14 | 688 | 688 | 644 | 650 | 29,700 |
| 2023/12/13 | 631 | 685 | 616 | 669 | 41,300 |
| 2023/12/12 | 630 | 631 | 620 | 621 | 14,300 |
| 2023/12/11 | 630 | 648 | 625 | 637 | 17,300 |
| 2023/12/08 | 670 | 671 | 620 | 630 | 38,600 |
| 2023/12/07 | 680 | 692 | 671 | 671 | 5,000 |
| 2023/12/06 | 669 | 697 | 667 | 681 | 15,700 |
| 2023/12/05 | 670 | 686 | 665 | 675 | 15,500 |
| 2023/12/04 | 671 | 680 | 650 | 671 | 31,200 |
| 2023/12/01 | 718 | 719 | 675 | 685 | 46,300 |
| 2023/11/30 | 720 | 725 | 713 | 717 | 15,000 |
| 2023/11/29 | 719 | 729 | 714 | 722 | 17,900 |
| 2023/11/28 | 742 | 742 | 719 | 723 | 10,000 |
| 2023/11/27 | 754 | 756 | 738 | 740 | 6,900 |
| 2023/11/24 | 760 | 780 | 754 | 754 | 11,400 |
| 2023/11/22 | 774 | 776 | 760 | 760 | 6,200 |
| 2023/11/21 | 781 | 781 | 765 | 778 | 3,300 |
| 2023/11/20 | 737 | 780 | 728 | 779 | 13,800 |
| 2023/11/17 | 728 | 748 | 728 | 741 | 9,300 |
| 2023/11/16 | 742 | 745 | 717 | 728 | 15,900 |
| 2023/11/15 | 760 | 760 | 732 | 750 | 25,800 |
| 2023/11/14 | 783 | 784 | 767 | 784 | 10,000 |
| 2023/11/13 | 788 | 800 | 769 | 781 | 13,000 |
| 2023/11/10 | 780 | 795 | 780 | 795 | 6,800 |
| 2023/11/09 | 790 | 799 | 773 | 787 | 4,900 |
| 2023/11/08 | 804 | 810 | 795 | 806 | 1,000 |
| 2023/11/07 | 832 | 832 | 803 | 804 | 8,500 |
| 2023/11/06 | 800 | 819 | 799 | 817 | 15,400 |
| 2023/11/02 | 775 | 793 | 775 | 783 | 6,300 |
| 2023/11/01 | 792 | 792 | 773 | 773 | 3,600 |
| 2023/10/31 | 770 | 786 | 770 | 785 | 3,800 |
| 2023/10/30 | 765 | 796 | 760 | 776 | 18,900 |
| 2023/10/27 | 757 | 785 | 757 | 765 | 12,500 |
| 2023/10/26 | 792 | 792 | 754 | 757 | 14,800 |
| 2023/10/25 | 799 | 801 | 783 | 800 | 10,500 |
| 2023/10/24 | 792 | 808 | 752 | 796 | 28,700 |
| 2023/10/23 | 806 | 806 | 776 | 791 | 19,300 |
| 2023/10/20 | 819 | 820 | 798 | 815 | 17,200 |
| 2023/10/19 | 810 | 828 | 810 | 826 | 10,300 |
| 2023/10/18 | 823 | 831 | 810 | 817 | 16,500 |
| 2023/10/17 | 814 | 828 | 809 | 816 | 8,700 |
| 2023/10/16 | 831 | 831 | 808 | 809 | 19,400 |
| 2023/10/13 | 855 | 855 | 832 | 838 | 5,500 |
| 2023/10/12 | 832 | 849 | 827 | 845 | 10,200 |
| 2023/10/11 | 851 | 851 | 835 | 835 | 2,900 |
| 2023/10/10 | 835 | 852 | 820 | 851 | 15,900 |
| 2023/10/06 | 850 | 851 | 830 | 842 | 7,100 |
| 2023/10/05 | 833 | 866 | 824 | 849 | 12,100 |
| 2023/10/04 | 875 | 875 | 830 | 830 | 25,700 |
| 2023/10/03 | 913 | 913 | 859 | 874 | 14,300 |