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
2018/12/28 1,074 1,097 1,045 1,052 20,300
2018/12/27 1,100 1,119 1,087 1,104 13,100
2018/12/26 1,052 1,096 1,029 1,063 11,700
2018/12/25 1,050 1,060 1,022 1,022 35,600
2018/12/21 1,125 1,141 1,053 1,081 51,000
2018/12/20 1,166 1,193 1,125 1,125 15,300
2018/12/19 1,177 1,208 1,163 1,192 14,200
2018/12/18 1,238 1,238 1,177 1,177 51,800
2018/12/17 1,388 1,388 1,270 1,270 12,100
2018/12/14 1,451 1,451 1,375 1,390 10,400
2018/12/13 1,457 1,533 1,439 1,440 4,700
2018/12/12 1,450 1,492 1,402 1,452 18,500
2018/12/11 1,681 1,681 1,526 1,535 13,000
2018/12/10 1,780 1,780 1,680 1,687 6,600
2018/12/07 1,878 1,878 1,791 1,791 4,500
2018/12/06 1,855 1,879 1,839 1,878 1,200
2018/12/05 1,842 1,887 1,842 1,855 2,600
2018/12/04 1,931 1,931 1,900 1,900 1,700
2018/12/03 1,939 1,954 1,830 1,922 3,300
2018/11/30 1,988 2,000 1,950 1,979 11,500
2018/11/29 1,950 1,988 1,923 1,948 2,700
2018/11/28 1,922 1,998 1,902 1,948 5,800
2018/11/27 1,910 1,949 1,910 1,922 800
2018/11/26 1,870 1,989 1,846 1,950 4,000
2018/11/22 1,950 1,950 1,910 1,910 400
2018/11/21 1,920 1,988 1,902 1,950 5,300
2018/11/20 1,790 1,999 1,790 1,960 6,200
2018/11/19 1,800 1,845 1,770 1,830 2,300
2018/11/16 1,795 1,833 1,795 1,801 1,800
2018/11/15 1,799 1,846 1,798 1,833 3,100
2018/11/14 1,879 1,879 1,781 1,815 10,300
2018/11/13 1,868 1,940 1,844 1,845 14,500
2018/11/12 2,080 2,120 1,999 2,038 8,400
2018/11/09 2,174 2,174 2,060 2,130 2,400
2018/11/08 2,109 2,165 2,105 2,165 8,400
2018/11/07 2,094 2,095 2,071 2,086 1,400
2018/11/06 2,044 2,044 1,960 2,044 1,300
2018/11/05 1,996 2,082 1,975 2,060 10,000
2018/11/02 1,963 1,970 1,922 1,970 3,800
2018/11/01 1,901 1,942 1,876 1,895 7,200
2018/10/31 1,915 2,040 1,912 1,959 14,100
2018/10/30 1,755 1,835 1,711 1,835 23,500
2018/10/29 1,968 1,972 1,635 1,635 21,600
2018/10/26 2,189 2,189 1,977 1,977 10,100
2018/10/25 2,085 2,191 2,080 2,185 18,800
2018/10/24 2,222 2,238 2,152 2,173 5,000
2018/10/23 2,343 2,343 2,215 2,222 16,800
2018/10/22 2,133 2,218 2,133 2,193 12,000
2018/10/19 2,116 2,130 2,062 2,130 7,600
2018/10/18 2,131 2,131 2,095 2,104 4,400
2018/10/17 2,131 2,155 2,087 2,132 8,500
2018/10/16 2,041 2,092 2,041 2,081 1,600
2018/10/15 2,034 2,089 2,021 2,058 2,900
2018/10/12 2,010 2,099 2,010 2,074 4,500
2018/10/11 1,965 2,070 1,960 2,057 24,200
2018/10/10 2,081 2,151 2,060 2,115 7,800
2018/10/09 2,130 2,144 2,085 2,085 7,500
2018/10/05 2,148 2,189 2,104 2,173 5,600
2018/10/04 2,256 2,256 2,126 2,133 13,700
2018/10/03 2,317 2,317 2,255 2,255 6,500
2018/10/02 2,391 2,391 2,305 2,317 16,300
2018/10/01 2,266 2,359 2,186 2,359 17,700
2018/09/28 2,256 2,300 2,212 2,264 9,200
2018/09/27 2,223 2,300 2,223 2,265 15,500
2018/09/26 2,220 2,300 2,172 2,223 13,900
2018/09/25 2,111 2,221 2,111 2,220 13,000
2018/09/21 2,052 2,150 2,041 2,129 23,900
2018/09/20 2,077 2,098 2,050 2,050 5,300
2018/09/19 2,113 2,137 2,077 2,077 9,400
2018/09/18 2,120 2,120 2,047 2,104 13,200
2018/09/14 2,188 2,188 2,040 2,120 12,000
2018/09/13 2,078 2,180 2,074 2,138 16,100
2018/09/12 2,200 2,210 2,062 2,090 24,500
2018/09/11 2,209 2,250 2,190 2,223 18,700
2018/09/10 2,247 2,261 2,205 2,215 17,900
2018/09/07 2,351 2,351 2,252 2,285 12,200
2018/09/06 2,388 2,394 2,337 2,351 13,000
2018/09/05 2,523 2,549 2,385 2,402 19,300
2018/09/04 2,469 2,620 2,421 2,561 20,600
2018/09/03 2,408 2,492 2,408 2,429 11,500
2018/08/31 2,391 2,412 2,391 2,402 6,700
2018/08/30 2,371 2,412 2,371 2,387 5,400
2018/08/29 2,370 2,392 2,353 2,371 7,400
2018/08/28 2,411 2,435 2,362 2,370 16,600
2018/08/27 2,366 2,430 2,357 2,401 19,500
2018/08/24 2,438 2,438 2,302 2,328 41,700
2018/08/23 2,488 2,500 2,436 2,438 11,100
2018/08/22 2,430 2,540 2,330 2,515 20,300
2018/08/21 2,522 2,522 2,421 2,430 11,000
2018/08/20 2,595 2,597 2,547 2,547 12,500
2018/08/17 2,561 2,596 2,546 2,561 4,600
2018/08/16 2,600 2,600 2,504 2,561 26,700
2018/08/15 2,494 2,630 2,493 2,630 21,300
2018/08/14 2,445 2,495 2,404 2,459 35,800
2018/08/13 2,409 2,497 2,359 2,363 92,600
2018/08/10 2,893 2,898 2,846 2,859 9,200
2018/08/09 2,922 2,941 2,900 2,909 11,700
2018/08/08 2,880 2,896 2,869 2,884 4,600
2018/08/07 2,875 2,875 2,820 2,861 14,800
2018/08/06 2,919 2,919 2,832 2,839 16,500
2018/08/03 2,930 2,930 2,883 2,883 10,000
2018/08/02 2,926 2,926 2,864 2,892 14,900
2018/08/01 2,983 3,020 2,912 2,916 36,800
2018/07/31 2,880 2,998 2,871 2,933 23,500
2018/07/30 2,850 2,907 2,850 2,870 12,400
2018/07/27 2,911 2,918 2,839 2,850 9,500
2018/07/26 2,950 2,987 2,888 2,918 10,900
2018/07/25 2,968 2,993 2,931 2,970 16,200
2018/07/24 2,980 3,000 2,952 2,967 27,200
2018/07/23 2,834 2,930 2,760 2,930 34,600
2018/07/20 2,850 2,876 2,796 2,838 20,300
2018/07/19 2,840 2,889 2,837 2,861 17,400
2018/07/18 2,960 2,960 2,830 2,833 41,600
2018/07/17 2,990 2,999 2,954 2,955 19,900
2018/07/13 3,010 3,045 2,927 2,963 36,100
2018/07/12 3,050 3,100 3,000 3,010 23,700
2018/07/11 3,085 3,085 3,000 3,050 34,600
2018/07/10 3,150 3,180 3,100 3,110 30,700
2018/07/09 3,070 3,150 3,045 3,090 41,600
2018/07/06 3,050 3,090 3,010 3,020 37,500
2018/07/05 3,110 3,195 3,000 3,030 71,000
2018/07/04 3,050 3,145 3,000 3,115 39,800
2018/07/03 3,070 3,095 2,995 3,040 46,600
2018/07/02 3,130 3,170 2,999 3,005 51,100
2018/06/29 3,140 3,180 3,030 3,120 79,100
2018/06/28 3,315 3,320 2,925 3,070 221,600
2018/06/27 3,465 3,635 3,375 3,405 282,600
2018/06/26 3,355 3,570 3,350 3,465 289,000
2018/06/25 3,400 3,685 3,200 3,295 648,300
2018/06/22 3,725 3,950 3,150 3,220 1,922,400

このページの先頭へ