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
2026/01/30 2,653 2,670 2,610 2,620 13,300
2026/01/29 2,734 2,734 2,605 2,653 18,000
2026/01/28 2,700 2,725 2,615 2,722 35,800
2026/01/27 2,721 2,769 2,690 2,700 13,600
2026/01/26 2,813 2,813 2,689 2,690 30,000
2026/01/23 2,770 2,828 2,748 2,825 21,600
2026/01/22 2,871 2,898 2,702 2,770 62,700
2026/01/21 2,913 2,952 2,835 2,871 49,700
2026/01/20 2,925 3,105 2,780 3,020 166,900
2026/01/19 2,732 3,135 2,633 3,135 189,400
2026/01/16 2,652 2,654 2,577 2,632 37,600
2026/01/15 2,590 2,655 2,590 2,630 17,900
2026/01/14 2,576 2,635 2,555 2,625 20,900
2026/01/13 2,708 2,708 2,582 2,591 24,700
2026/01/09 2,693 2,719 2,639 2,658 33,800
2026/01/08 2,699 2,699 2,615 2,681 22,700
2026/01/07 2,595 2,688 2,525 2,688 58,100
2026/01/06 2,743 2,823 2,671 2,671 33,700
2026/01/05 2,851 2,885 2,740 2,758 45,900
2025/12/30 2,852 2,883 2,828 2,859 10,100
2025/12/29 2,897 2,913 2,852 2,853 18,600
2025/12/26 2,933 2,936 2,879 2,905 24,100
2025/12/25 2,920 2,950 2,876 2,933 25,600
2025/12/24 2,948 2,948 2,876 2,876 9,600
2025/12/23 2,851 2,948 2,851 2,948 12,300
2025/12/22 2,943 2,957 2,857 2,857 14,600
2025/12/19 2,880 2,966 2,880 2,932 10,600
2025/12/18 2,900 2,911 2,835 2,880 31,700
2025/12/17 3,040 3,040 2,934 2,937 20,200
2025/12/16 3,025 3,030 2,972 3,030 13,900
2025/12/15 2,970 3,025 2,970 3,025 18,500
2025/12/12 3,000 3,010 2,909 2,977 47,800
2025/12/11 3,175 3,175 3,015 3,015 46,300
2025/12/10 3,110 3,165 3,065 3,150 29,600
2025/12/09 3,180 3,190 3,115 3,115 19,900
2025/12/08 3,160 3,185 3,110 3,130 34,000
2025/12/05 3,280 3,310 3,170 3,185 35,000
2025/12/04 3,425 3,425 3,260 3,270 51,200
2025/12/03 3,450 3,450 3,370 3,425 30,100
2025/12/02 3,300 3,470 3,280 3,430 69,200
2025/12/01 3,315 3,330 3,215 3,235 24,800
2025/11/28 3,340 3,380 3,295 3,330 42,300
2025/11/27 3,275 3,385 3,185 3,370 79,300
2025/11/26 3,030 3,140 2,990 3,135 41,900
2025/11/25 3,080 3,100 2,958 3,000 31,200
2025/11/21 2,820 3,080 2,820 3,015 53,700
2025/11/20 2,871 2,948 2,845 2,870 13,300
2025/11/19 2,902 2,971 2,810 2,821 28,100
2025/11/18 3,030 3,030 2,887 2,921 42,400
2025/11/17 2,968 3,055 2,874 3,040 84,100
2025/11/14 2,750 2,750 2,642 2,668 41,800
2025/11/13 2,950 2,950 2,775 2,785 45,000
2025/11/12 2,934 3,000 2,915 2,943 21,000
2025/11/11 3,005 3,040 2,909 2,914 40,600
2025/11/10 2,850 2,987 2,850 2,961 44,100
2025/11/07 2,868 2,868 2,795 2,800 22,200
2025/11/06 2,891 2,900 2,826 2,899 36,100
2025/11/05 2,840 2,860 2,730 2,841 44,600
2025/11/04 2,712 2,914 2,695 2,841 114,500
2025/10/31 2,503 2,549 2,501 2,512 6,900
2025/10/30 2,400 2,535 2,388 2,535 18,500
2025/10/29 2,615 2,615 2,400 2,400 34,700
2025/10/28 2,678 2,706 2,555 2,565 20,500
2025/10/27 2,692 2,736 2,670 2,678 9,500
2025/10/24 2,682 2,689 2,649 2,678 4,400
2025/10/23 2,694 2,695 2,657 2,657 1,400
2025/10/22 2,642 2,672 2,633 2,655 9,600
2025/10/21 2,720 2,765 2,660 2,660 9,500
2025/10/20 2,665 2,771 2,629 2,720 13,000
2025/10/17 2,646 2,691 2,590 2,615 11,200
2025/10/16 2,745 2,746 2,646 2,646 19,000
2025/10/15 2,720 2,795 2,669 2,745 26,800
2025/10/14 2,542 2,768 2,542 2,747 55,200
2025/10/10 2,672 2,682 2,592 2,592 15,100
2025/10/09 2,711 2,749 2,703 2,703 8,800
2025/10/08 2,755 2,773 2,712 2,718 7,500
2025/10/07 2,761 2,777 2,712 2,731 14,900
2025/10/06 2,688 2,833 2,605 2,811 34,700
2025/10/03 2,552 2,656 2,552 2,638 6,800
2025/10/02 2,599 2,650 2,526 2,565 20,500
2025/10/01 2,714 2,714 2,549 2,603 31,400
2025/09/30 2,707 2,730 2,656 2,672 7,300
2025/09/29 2,731 2,736 2,698 2,714 4,300
2025/09/26 2,729 2,777 2,696 2,747 12,600
2025/09/25 2,798 2,798 2,740 2,745 11,000
2025/09/24 2,836 2,848 2,780 2,798 12,000
2025/09/22 2,998 3,060 2,748 2,843 39,600
2025/09/19 2,698 2,869 2,668 2,860 42,900
2025/09/18 2,658 2,703 2,653 2,692 9,700
2025/09/17 2,701 2,701 2,612 2,621 15,200
2025/09/16 2,701 2,731 2,672 2,724 20,700
2025/09/12 2,722 2,722 2,652 2,662 21,000
2025/09/11 2,600 2,738 2,600 2,722 45,700
2025/09/10 2,505 2,570 2,505 2,570 5,500
2025/09/09 2,534 2,595 2,500 2,520 8,400
2025/09/08 2,510 2,600 2,510 2,550 8,700
2025/09/05 2,560 2,560 2,500 2,500 6,600
2025/09/04 2,451 2,567 2,451 2,545 19,400
2025/09/03 2,446 2,541 2,427 2,454 22,100
2025/09/02 2,555 2,555 2,466 2,467 18,200
2025/09/01 2,574 2,641 2,551 2,551 11,900
2025/08/29 2,493 2,610 2,486 2,597 22,000
2025/08/28 2,515 2,541 2,492 2,509 6,600
2025/08/27 2,547 2,564 2,510 2,529 4,400
2025/08/26 2,546 2,560 2,519 2,528 13,700
2025/08/25 2,508 2,570 2,508 2,570 9,700
2025/08/22 2,549 2,587 2,508 2,508 15,100
2025/08/21 2,526 2,553 2,510 2,540 7,800
2025/08/20 2,480 2,537 2,445 2,526 18,500
2025/08/19 2,460 2,492 2,430 2,481 12,600
2025/08/18 2,431 2,510 2,431 2,477 25,200
2025/08/15 2,470 2,470 2,401 2,423 49,700
2025/08/14 2,477 2,513 2,470 2,470 21,200
2025/08/13 2,550 2,558 2,454 2,470 56,700
2025/08/12 2,591 2,671 2,542 2,558 100,500
2025/08/08 2,711 2,727 2,602 2,691 45,500
2025/08/07 2,710 2,750 2,685 2,688 17,800
2025/08/06 2,738 2,783 2,706 2,708 11,300
2025/08/05 2,708 2,760 2,701 2,736 9,000
2025/08/04 2,655 2,736 2,655 2,708 7,600
2025/08/01 2,743 2,762 2,675 2,705 26,600
2025/07/31 2,699 2,787 2,680 2,772 24,800
2025/07/30 2,692 2,720 2,652 2,714 7,800
2025/07/29 2,656 2,738 2,650 2,680 17,700
2025/07/28 2,739 2,754 2,654 2,692 18,500
2025/07/25 2,663 2,743 2,641 2,728 28,600
2025/07/24 2,652 2,675 2,606 2,655 24,600
2025/07/23 2,550 2,680 2,495 2,679 39,500
2025/07/22 2,601 2,607 2,528 2,550 22,300
2025/07/18 2,654 2,654 2,570 2,582 20,900
2025/07/17 2,551 2,700 2,551 2,654 38,100
2025/07/16 2,511 2,628 2,450 2,570 50,600
2025/07/15 2,800 2,800 2,560 2,561 76,300
2025/07/14 2,759 2,900 2,758 2,834 68,600
2025/07/11 2,755 2,768 2,662 2,686 41,400
2025/07/10 2,723 2,792 2,702 2,780 42,400
2025/07/09 2,746 2,800 2,672 2,723 70,100
2025/07/08 2,686 2,753 2,638 2,746 85,500
2025/07/07 2,529 2,716 2,529 2,656 40,200
2025/07/04 2,486 2,573 2,450 2,552 39,300
2025/07/03 2,487 2,513 2,401 2,450 62,400
2025/07/02 2,569 2,573 2,427 2,485 70,700
2025/07/01 2,652 2,680 2,569 2,569 28,800
2025/06/30 2,554 2,706 2,552 2,690 53,400
2025/06/27 2,734 2,770 2,477 2,530 95,600
2025/06/26 2,730 2,782 2,672 2,684 56,000
2025/06/25 2,630 2,700 2,562 2,685 48,600
2025/06/24 2,608 2,660 2,553 2,621 50,900
2025/06/23 2,461 2,639 2,437 2,592 101,300
2025/06/20 2,608 2,615 2,439 2,460 107,300
2025/06/19 2,634 2,777 2,564 2,610 296,800
2025/06/18 2,363 2,650 2,350 2,627 248,500
2025/06/17 2,075 2,347 2,047 2,347 191,500
2025/06/16 1,950 2,050 1,914 2,038 86,300
2025/06/13 1,898 2,000 1,880 1,962 54,600
2025/06/12 1,869 1,900 1,868 1,880 5,300
2025/06/11 1,874 1,888 1,845 1,869 11,000
2025/06/10 1,920 1,920 1,871 1,874 22,000
2025/06/09 1,846 1,909 1,827 1,906 34,400
2025/06/06 1,778 1,868 1,778 1,824 61,200
2025/06/05 1,788 1,820 1,719 1,763 29,700
2025/06/04 1,791 1,849 1,759 1,782 24,100
2025/06/03 1,872 1,872 1,791 1,791 25,300
2025/06/02 1,828 1,910 1,825 1,872 40,400
2025/05/30 1,802 1,874 1,792 1,865 52,400
2025/05/29 1,700 1,815 1,690 1,815 44,500
2025/05/28 1,696 1,706 1,647 1,694 28,000
2025/05/27 1,670 1,696 1,664 1,688 10,900
2025/05/26 1,618 1,693 1,616 1,659 23,000
2025/05/23 1,607 1,637 1,573 1,618 25,900
2025/05/22 1,568 1,626 1,550 1,607 14,500
2025/05/21 1,627 1,649 1,586 1,587 18,700
2025/05/20 1,747 1,747 1,616 1,625 32,700
2025/05/19 1,680 1,748 1,665 1,718 46,700
2025/05/16 1,402 1,789 1,402 1,720 367,200
2025/05/15 1,588 1,663 1,550 1,662 148,700
2025/05/14 1,550 1,762 1,509 1,668 397,700
2025/05/13 1,490 1,589 1,439 1,548 340,800
2025/05/12 1,438 1,519 1,399 1,490 176,000
2025/05/09 1,390 1,419 1,356 1,412 78,800
2025/05/08 1,388 1,392 1,360 1,390 17,800
2025/05/07 1,350 1,385 1,341 1,384 28,900
2025/05/02 1,351 1,367 1,322 1,341 14,800
2025/05/01 1,384 1,400 1,352 1,352 25,600
2025/04/30 1,320 1,352 1,300 1,348 14,800
2025/04/28 1,341 1,353 1,324 1,325 19,000
2025/04/25 1,350 1,384 1,350 1,352 11,800
2025/04/24 1,358 1,358 1,331 1,342 9,800
2025/04/23 1,330 1,351 1,330 1,336 8,700
2025/04/22 1,364 1,368 1,326 1,330 18,200
2025/04/21 1,367 1,388 1,357 1,380 20,800
2025/04/18 1,320 1,367 1,301 1,367 24,400
2025/04/17 1,280 1,313 1,262 1,292 10,600
2025/04/16 1,312 1,350 1,244 1,291 78,700
2025/04/15 1,265 1,338 1,265 1,310 24,600
2025/04/14 1,270 1,285 1,233 1,240 22,800
2025/04/11 1,199 1,271 1,171 1,244 27,300
2025/04/10 1,133 1,230 1,133 1,214 50,100
2025/04/09 1,103 1,103 1,036 1,043 21,700
2025/04/08 1,030 1,133 1,030 1,112 22,600

このページの先頭へ