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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 935 | 1,063 | 935 | 985 | 117,000 |
| 2025/04/04 | 1,133 | 1,133 | 1,005 | 1,063 | 134,600 |
| 2025/04/03 | 1,125 | 1,178 | 1,120 | 1,157 | 50,600 |
| 2025/04/02 | 1,225 | 1,241 | 1,212 | 1,215 | 16,300 |
| 2025/04/01 | 1,260 | 1,284 | 1,216 | 1,230 | 28,700 |
| 2025/03/31 | 1,293 | 1,293 | 1,231 | 1,260 | 35,200 |
| 2025/03/28 | 1,303 | 1,349 | 1,303 | 1,317 | 11,600 |
| 2025/03/27 | 1,353 | 1,365 | 1,326 | 1,345 | 19,700 |
| 2025/03/26 | 1,372 | 1,400 | 1,369 | 1,378 | 25,300 |
| 2025/03/25 | 1,423 | 1,423 | 1,372 | 1,392 | 37,700 |
| 2025/03/24 | 1,435 | 1,470 | 1,425 | 1,428 | 26,300 |
| 2025/03/21 | 1,425 | 1,434 | 1,378 | 1,409 | 42,400 |
| 2025/03/19 | 1,316 | 1,413 | 1,315 | 1,395 | 67,700 |
| 2025/03/18 | 1,316 | 1,316 | 1,281 | 1,286 | 8,300 |
| 2025/03/17 | 1,291 | 1,321 | 1,280 | 1,291 | 20,200 |
| 2025/03/14 | 1,290 | 1,319 | 1,267 | 1,277 | 39,300 |
| 2025/03/13 | 1,323 | 1,330 | 1,305 | 1,306 | 18,000 |
| 2025/03/12 | 1,345 | 1,355 | 1,317 | 1,323 | 35,100 |
| 2025/03/11 | 1,320 | 1,380 | 1,280 | 1,361 | 44,700 |
| 2025/03/10 | 1,437 | 1,437 | 1,380 | 1,380 | 22,700 |
| 2025/03/07 | 1,447 | 1,500 | 1,423 | 1,446 | 28,400 |
| 2025/03/06 | 1,439 | 1,450 | 1,431 | 1,446 | 9,900 |
| 2025/03/05 | 1,440 | 1,449 | 1,413 | 1,439 | 9,700 |
| 2025/03/04 | 1,476 | 1,495 | 1,411 | 1,449 | 32,600 |
| 2025/03/03 | 1,487 | 1,507 | 1,466 | 1,495 | 20,500 |
| 2025/02/28 | 1,466 | 1,476 | 1,400 | 1,451 | 54,500 |
| 2025/02/27 | 1,509 | 1,521 | 1,490 | 1,502 | 11,500 |
| 2025/02/26 | 1,532 | 1,549 | 1,485 | 1,509 | 37,100 |
| 2025/02/25 | 1,569 | 1,594 | 1,536 | 1,550 | 41,300 |
| 2025/02/21 | 1,656 | 1,656 | 1,609 | 1,609 | 25,100 |
| 2025/02/20 | 1,688 | 1,727 | 1,660 | 1,660 | 29,600 |
| 2025/02/19 | 1,631 | 1,733 | 1,631 | 1,684 | 28,300 |
| 2025/02/18 | 1,693 | 1,695 | 1,633 | 1,638 | 40,900 |
| 2025/02/17 | 1,730 | 1,790 | 1,571 | 1,692 | 141,400 |
| 2025/02/14 | 1,670 | 1,679 | 1,560 | 1,586 | 75,500 |
| 2025/02/13 | 1,643 | 1,662 | 1,595 | 1,623 | 47,900 |
| 2025/02/12 | 1,641 | 1,660 | 1,606 | 1,649 | 51,800 |
| 2025/02/10 | 1,592 | 1,643 | 1,585 | 1,606 | 39,600 |
| 2025/02/07 | 1,580 | 1,615 | 1,523 | 1,545 | 15,200 |
| 2025/02/06 | 1,616 | 1,644 | 1,558 | 1,568 | 38,900 |
| 2025/02/05 | 1,542 | 1,595 | 1,521 | 1,594 | 22,300 |
| 2025/02/04 | 1,465 | 1,560 | 1,465 | 1,550 | 32,500 |
| 2025/02/03 | 1,449 | 1,488 | 1,444 | 1,463 | 13,000 |
| 2025/01/31 | 1,453 | 1,473 | 1,440 | 1,440 | 8,100 |
| 2025/01/30 | 1,486 | 1,492 | 1,453 | 1,453 | 13,200 |
| 2025/01/29 | 1,443 | 1,508 | 1,440 | 1,484 | 32,000 |
| 2025/01/28 | 1,439 | 1,500 | 1,393 | 1,443 | 33,600 |
| 2025/01/27 | 1,500 | 1,502 | 1,454 | 1,469 | 28,900 |
| 2025/01/24 | 1,410 | 1,512 | 1,403 | 1,500 | 47,500 |
| 2025/01/23 | 1,392 | 1,442 | 1,392 | 1,430 | 16,400 |
| 2025/01/22 | 1,363 | 1,405 | 1,350 | 1,392 | 35,200 |
| 2025/01/21 | 1,443 | 1,449 | 1,377 | 1,393 | 37,000 |
| 2025/01/20 | 1,451 | 1,505 | 1,450 | 1,455 | 13,600 |
| 2025/01/17 | 1,438 | 1,460 | 1,435 | 1,459 | 9,400 |
| 2025/01/16 | 1,484 | 1,484 | 1,403 | 1,438 | 29,400 |
| 2025/01/15 | 1,408 | 1,476 | 1,408 | 1,476 | 33,600 |
| 2025/01/14 | 1,390 | 1,420 | 1,350 | 1,408 | 22,400 |
| 2025/01/10 | 1,418 | 1,427 | 1,363 | 1,381 | 33,900 |
| 2025/01/09 | 1,452 | 1,466 | 1,400 | 1,438 | 37,200 |
| 2025/01/08 | 1,474 | 1,518 | 1,463 | 1,467 | 47,000 |
| 2025/01/07 | 1,499 | 1,499 | 1,453 | 1,474 | 54,600 |
| 2025/01/06 | 1,455 | 1,572 | 1,455 | 1,499 | 118,600 |
| 2024/12/30 | 1,419 | 1,488 | 1,406 | 1,444 | 59,900 |
| 2024/12/27 | 1,437 | 1,454 | 1,389 | 1,389 | 53,400 |
| 2024/12/26 | 1,399 | 1,450 | 1,380 | 1,437 | 40,600 |
| 2024/12/25 | 1,449 | 1,449 | 1,360 | 1,360 | 39,100 |
| 2024/12/24 | 1,396 | 1,460 | 1,344 | 1,430 | 67,400 |
| 2024/12/23 | 1,289 | 1,396 | 1,280 | 1,396 | 65,400 |
| 2024/12/20 | 1,320 | 1,320 | 1,259 | 1,259 | 21,600 |
| 2024/12/19 | 1,300 | 1,324 | 1,280 | 1,310 | 27,800 |
| 2024/12/18 | 1,314 | 1,360 | 1,280 | 1,335 | 45,100 |
| 2024/12/17 | 1,313 | 1,313 | 1,281 | 1,286 | 13,600 |
| 2024/12/16 | 1,289 | 1,325 | 1,257 | 1,306 | 26,900 |
| 2024/12/13 | 1,290 | 1,290 | 1,250 | 1,274 | 9,200 |
| 2024/12/12 | 1,249 | 1,319 | 1,233 | 1,301 | 23,100 |
| 2024/12/11 | 1,331 | 1,360 | 1,226 | 1,230 | 31,600 |
| 2024/12/10 | 1,332 | 1,336 | 1,285 | 1,325 | 44,700 |
| 2024/12/09 | 1,249 | 1,350 | 1,224 | 1,309 | 72,100 |
| 2024/12/06 | 1,125 | 1,228 | 1,091 | 1,224 | 58,100 |
| 2024/12/05 | 1,129 | 1,141 | 1,058 | 1,131 | 101,000 |
| 2024/12/04 | 1,147 | 1,161 | 1,072 | 1,129 | 72,100 |
| 2024/12/03 | 1,165 | 1,189 | 1,121 | 1,147 | 52,700 |
| 2024/12/02 | 1,206 | 1,210 | 1,152 | 1,167 | 19,800 |
| 2024/11/29 | 1,186 | 1,245 | 1,183 | 1,193 | 38,600 |
| 2024/11/28 | 1,169 | 1,200 | 1,142 | 1,181 | 53,000 |
| 2024/11/27 | 1,214 | 1,232 | 1,153 | 1,178 | 46,500 |
| 2024/11/26 | 1,250 | 1,250 | 1,192 | 1,238 | 45,000 |
| 2024/11/25 | 1,325 | 1,325 | 1,225 | 1,246 | 51,700 |
| 2024/11/22 | 1,361 | 1,366 | 1,295 | 1,308 | 40,200 |
| 2024/11/21 | 1,395 | 1,395 | 1,346 | 1,355 | 30,800 |
| 2024/11/20 | 1,392 | 1,403 | 1,359 | 1,390 | 31,900 |
| 2024/11/19 | 1,347 | 1,426 | 1,283 | 1,422 | 68,800 |
| 2024/11/18 | 1,258 | 1,439 | 1,231 | 1,331 | 180,400 |
| 2024/11/15 | 1,259 | 1,259 | 1,151 | 1,230 | 227,000 |
| 2024/11/14 | 1,057 | 1,057 | 1,019 | 1,019 | 16,500 |
| 2024/11/13 | 1,043 | 1,057 | 1,040 | 1,057 | 6,800 |
| 2024/11/12 | 1,025 | 1,040 | 1,025 | 1,038 | 8,900 |
| 2024/11/11 | 1,014 | 1,030 | 1,001 | 1,025 | 9,700 |
| 2024/11/08 | 997 | 1,016 | 995 | 1,006 | 2,800 |
| 2024/11/07 | 1,006 | 1,008 | 997 | 997 | 1,600 |
| 2024/11/06 | 1,007 | 1,012 | 993 | 997 | 2,100 |
| 2024/11/05 | 1,024 | 1,024 | 989 | 1,007 | 3,200 |
| 2024/11/01 | 992 | 1,022 | 972 | 1,012 | 7,800 |
| 2024/10/31 | 1,003 | 1,003 | 977 | 982 | 11,900 |
| 2024/10/30 | 1,020 | 1,020 | 996 | 1,006 | 11,700 |
| 2024/10/29 | 1,010 | 1,015 | 994 | 1,012 | 2,900 |
| 2024/10/28 | 972 | 1,020 | 972 | 1,005 | 7,300 |
| 2024/10/25 | 972 | 980 | 955 | 961 | 7,000 |
| 2024/10/24 | 966 | 990 | 966 | 972 | 2,800 |
| 2024/10/23 | 991 | 998 | 963 | 981 | 11,600 |
| 2024/10/22 | 1,007 | 1,019 | 993 | 994 | 10,800 |
| 2024/10/21 | 1,015 | 1,025 | 1,007 | 1,011 | 5,500 |
| 2024/10/18 | 1,017 | 1,034 | 1,013 | 1,025 | 8,700 |
| 2024/10/17 | 1,016 | 1,033 | 1,015 | 1,017 | 6,500 |
| 2024/10/16 | 1,017 | 1,031 | 1,010 | 1,030 | 6,000 |
| 2024/10/15 | 1,030 | 1,031 | 1,005 | 1,017 | 7,800 |
| 2024/10/11 | 1,031 | 1,031 | 1,011 | 1,011 | 6,000 |
| 2024/10/10 | 1,012 | 1,032 | 1,001 | 1,027 | 6,700 |
| 2024/10/09 | 1,008 | 1,028 | 1,006 | 1,010 | 2,800 |
| 2024/10/08 | 1,015 | 1,037 | 996 | 1,002 | 5,600 |
| 2024/10/07 | 1,041 | 1,041 | 1,016 | 1,016 | 4,300 |