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
2019/12/30 1,665 1,695 1,575 1,585 41,500
2019/12/27 1,661 1,737 1,650 1,690 71,500
2019/12/26 1,646 1,677 1,575 1,621 52,800
2019/12/25 1,782 1,881 1,670 1,670 118,600
2019/12/24 1,663 1,748 1,632 1,742 75,200
2019/12/23 1,531 1,686 1,503 1,663 93,000
2019/12/20 1,528 1,538 1,469 1,531 19,500
2019/12/19 1,525 1,534 1,492 1,498 14,200
2019/12/18 1,523 1,544 1,504 1,525 16,500
2019/12/17 1,484 1,505 1,455 1,493 16,200
2019/12/16 1,520 1,537 1,445 1,464 31,800
2019/12/13 1,565 1,565 1,481 1,515 42,300
2019/12/12 1,544 1,592 1,516 1,565 30,100
2019/12/11 1,528 1,598 1,510 1,544 40,900
2019/12/10 1,571 1,605 1,514 1,545 33,400
2019/12/09 1,670 1,701 1,567 1,571 54,600
2019/12/06 1,515 1,648 1,485 1,647 85,700
2019/12/05 1,577 1,577 1,489 1,504 42,600
2019/12/04 1,530 1,635 1,516 1,550 64,600
2019/12/03 1,540 1,564 1,505 1,510 26,100
2019/12/02 1,577 1,688 1,531 1,555 46,200
2019/11/29 1,493 1,617 1,493 1,589 152,700
2019/11/28 1,451 1,480 1,423 1,479 23,200
2019/11/27 1,439 1,480 1,413 1,470 45,500
2019/11/26 1,444 1,453 1,414 1,420 21,400
2019/11/25 1,429 1,454 1,401 1,436 21,000
2019/11/22 1,393 1,433 1,388 1,420 33,100
2019/11/21 1,478 1,479 1,383 1,393 57,900
2019/11/20 1,450 1,511 1,417 1,478 112,400
2019/11/19 1,382 1,463 1,377 1,452 39,800
2019/11/18 1,398 1,399 1,363 1,382 25,300
2019/11/15 1,246 1,384 1,233 1,375 75,300
2019/11/14 1,266 1,295 1,259 1,276 16,400
2019/11/13 1,262 1,279 1,258 1,259 19,200
2019/11/12 1,298 1,298 1,272 1,276 12,500
2019/11/11 1,275 1,313 1,259 1,279 14,700
2019/11/08 1,272 1,312 1,272 1,287 9,700
2019/11/07 1,307 1,307 1,243 1,291 15,400
2019/11/06 1,330 1,332 1,301 1,307 28,500
2019/11/05 1,347 1,370 1,337 1,337 9,000
2019/11/01 1,331 1,370 1,331 1,368 15,400
2019/10/31 1,354 1,354 1,329 1,340 8,400
2019/10/30 1,356 1,356 1,323 1,326 26,900
2019/10/29 1,380 1,380 1,346 1,356 15,900
2019/10/28 1,366 1,380 1,341 1,371 28,300
2019/10/25 1,436 1,436 1,357 1,380 52,100
2019/10/24 1,398 1,455 1,382 1,437 44,400
2019/10/23 1,380 1,388 1,360 1,373 15,400
2019/10/21 1,397 1,397 1,331 1,357 27,700
2019/10/18 1,430 1,430 1,360 1,369 50,700
2019/10/17 1,415 1,442 1,406 1,432 26,900
2019/10/16 1,428 1,471 1,395 1,412 60,600
2019/10/15 1,361 1,427 1,340 1,426 77,400
2019/10/11 1,430 1,522 1,357 1,361 256,900
2019/10/10 1,310 1,440 1,298 1,440 133,400
2019/10/09 1,340 1,340 1,293 1,307 40,300
2019/10/08 1,365 1,372 1,315 1,337 63,700
2019/10/07 1,430 1,435 1,352 1,367 84,700
2019/10/04 1,335 1,439 1,330 1,415 114,600
2019/10/03 1,358 1,403 1,326 1,326 106,800
2019/10/02 1,393 1,480 1,369 1,388 197,900
2019/10/01 1,460 1,469 1,346 1,399 206,900
2019/09/30 1,493 1,610 1,408 1,420 374,200
2019/09/27 1,685 1,710 1,451 1,471 793,900
2019/09/26 1,286 1,558 1,282 1,525 1,019,800
2019/09/25 1,411 1,411 1,264 1,269 348,900
2019/09/24 1,179 1,428 1,165 1,428 455,900
2019/09/20 1,041 1,217 1,025 1,128 179,300
2019/09/19 1,019 1,052 1,019 1,037 14,700
2019/09/18 989 1,028 987 1,028 18,600
2019/09/17 995 1,004 984 997 23,600
2019/09/13 1,003 1,022 995 1,004 12,000
2019/09/12 1,030 1,053 1,002 1,002 9,900
2019/09/11 985 1,045 985 1,026 28,200
2019/09/10 1,003 1,030 978 985 33,600
2019/09/09 1,007 1,017 970 1,009 33,200
2019/09/06 1,018 1,053 999 1,007 39,600
2019/09/05 1,010 1,057 1,005 1,032 60,500
2019/09/04 1,010 1,010 981 998 28,900
2019/09/03 982 1,024 980 996 37,900
2019/09/02 960 1,001 931 989 31,000
2019/08/30 944 975 927 966 38,000
2019/08/29 983 983 933 952 37,100
2019/08/28 1,002 1,002 979 982 25,900
2019/08/27 1,004 1,022 977 1,015 47,500
2019/08/26 1,014 1,025 994 1,015 46,600
2019/08/23 1,085 1,085 1,042 1,058 32,900
2019/08/22 1,085 1,170 1,085 1,096 58,900
2019/08/21 1,078 1,097 1,053 1,083 39,100
2019/08/20 1,052 1,120 1,036 1,115 41,100
2019/08/19 1,081 1,107 1,035 1,060 65,400
2019/08/16 1,101 1,146 1,054 1,076 95,500
2019/08/15 1,146 1,146 1,110 1,111 56,400
2019/08/14 1,300 1,302 1,130 1,158 94,700
2019/08/13 1,390 1,450 1,271 1,271 99,800
2019/08/09 1,525 1,600 1,525 1,600 17,200
2019/08/08 1,531 1,557 1,504 1,516 6,100
2019/08/07 1,576 1,580 1,475 1,538 13,400
2019/08/06 1,413 1,610 1,413 1,590 31,700
2019/08/05 1,542 1,550 1,426 1,473 18,600
2019/08/02 1,570 1,570 1,477 1,542 18,400
2019/08/01 1,601 1,610 1,559 1,579 11,800
2019/07/31 1,575 1,604 1,530 1,602 24,400
2019/07/30 1,572 1,610 1,530 1,575 22,700
2019/07/29 1,631 1,660 1,566 1,602 47,300
2019/07/26 1,520 1,633 1,516 1,608 48,800
2019/07/25 1,438 1,522 1,438 1,520 31,700
2019/07/24 1,477 1,477 1,405 1,427 13,100
2019/07/23 1,391 1,499 1,391 1,443 34,300
2019/07/22 1,324 1,379 1,324 1,361 3,100
2019/07/19 1,343 1,389 1,328 1,384 6,800
2019/07/18 1,362 1,363 1,330 1,343 8,900
2019/07/17 1,361 1,377 1,328 1,362 13,700
2019/07/16 1,355 1,382 1,331 1,374 12,100
2019/07/12 1,446 1,446 1,380 1,396 10,900
2019/07/11 1,431 1,442 1,380 1,430 33,300
2019/07/10 1,558 1,564 1,420 1,428 50,800
2019/07/09 1,510 1,552 1,485 1,539 23,800
2019/07/08 1,470 1,516 1,461 1,510 14,600
2019/07/05 1,485 1,488 1,451 1,469 15,900
2019/07/04 1,449 1,519 1,427 1,487 30,000
2019/07/03 1,452 1,486 1,425 1,457 20,000
2019/07/02 1,443 1,464 1,395 1,446 23,400
2019/07/01 1,440 1,470 1,367 1,428 26,300
2019/06/28 1,430 1,470 1,416 1,436 9,000
2019/06/27 1,394 1,430 1,381 1,430 5,700
2019/06/26 1,420 1,439 1,371 1,424 16,100
2019/06/25 1,440 1,440 1,404 1,427 12,300
2019/06/24 1,487 1,498 1,408 1,445 33,600
2019/06/21 1,504 1,545 1,459 1,487 12,400
2019/06/20 1,519 1,547 1,477 1,544 20,700
2019/06/19 1,465 1,509 1,445 1,499 15,400
2019/06/18 1,516 1,516 1,445 1,465 19,400
2019/06/17 1,607 1,607 1,509 1,556 32,100
2019/06/14 1,451 1,567 1,451 1,567 37,400
2019/06/13 1,501 1,507 1,434 1,468 35,200
2019/06/12 1,555 1,579 1,490 1,510 21,100
2019/06/11 1,538 1,569 1,524 1,555 19,100
2019/06/10 1,598 1,640 1,523 1,554 44,400
2019/06/07 1,567 1,644 1,567 1,627 29,100
2019/06/06 1,547 1,627 1,519 1,607 155,500
2019/06/05 1,751 1,791 1,640 1,667 55,600
2019/06/04 1,800 1,850 1,720 1,748 21,200
2019/06/03 1,978 1,978 1,725 1,744 23,400
2019/05/31 1,995 2,035 1,972 1,993 11,000
2019/05/30 1,999 2,015 1,980 2,006 14,900
2019/05/29 1,971 1,996 1,921 1,994 13,400
2019/05/28 2,004 2,016 1,975 2,009 9,500
2019/05/27 1,999 2,066 1,983 2,004 12,400
2019/05/24 2,011 2,042 1,950 1,997 23,100
2019/05/23 2,072 2,118 2,015 2,037 10,200
2019/05/22 2,050 2,122 2,050 2,072 9,500
2019/05/21 1,983 2,149 1,981 2,058 30,900
2019/05/20 2,129 2,198 1,955 2,029 46,300
2019/05/17 1,945 2,141 1,945 2,105 48,300
2019/05/16 2,079 2,101 1,852 1,902 59,100
2019/05/15 2,174 2,184 2,050 2,163 53,700
2019/05/14 2,061 2,236 2,050 2,196 63,700
2019/05/13 2,235 2,305 2,200 2,259 10,000
2019/05/10 2,363 2,372 2,209 2,256 27,700
2019/05/09 2,455 2,470 2,301 2,313 49,700
2019/05/08 2,330 2,480 2,270 2,446 107,700
2019/05/07 2,125 2,350 2,125 2,339 63,500
2019/04/26 2,125 2,195 2,011 2,125 41,100
2019/04/25 1,991 2,200 1,991 2,125 75,400
2019/04/24 2,001 2,050 1,993 2,002 16,700
2019/04/23 2,015 2,033 1,963 2,015 23,000
2019/04/22 2,020 2,107 1,980 2,008 53,500
2019/04/19 2,182 2,232 1,992 2,033 71,000
2019/04/18 2,325 2,403 2,210 2,212 54,000
2019/04/17 2,421 2,488 2,327 2,350 43,600
2019/04/16 2,351 2,565 2,341 2,448 124,400
2019/04/15 2,314 2,409 2,314 2,355 48,400
2019/04/12 2,236 2,291 2,211 2,290 32,200
2019/04/11 2,285 2,320 2,205 2,213 49,400
2019/04/10 2,412 2,550 2,301 2,305 169,800
2019/04/09 2,261 2,435 2,201 2,391 88,200
2019/04/08 2,329 2,330 2,125 2,260 54,700
2019/04/05 2,470 2,493 2,300 2,300 73,200
2019/04/04 2,293 2,430 2,251 2,408 77,800
2019/04/03 2,380 2,419 2,251 2,251 60,200
2019/04/02 2,350 2,390 2,224 2,350 51,900
2019/04/01 2,405 2,468 2,280 2,300 78,600
2019/03/29 2,532 2,588 2,400 2,450 95,900
2019/03/28 2,473 2,544 2,360 2,532 89,500
2019/03/27 2,346 2,450 2,200 2,445 105,200
2019/03/26 2,268 2,375 2,205 2,329 118,000
2019/03/25 2,030 2,288 2,030 2,240 112,600
2019/03/22 2,050 2,210 2,025 2,080 148,600
2019/03/20 1,900 2,042 1,890 1,994 136,000
2019/03/19 1,920 1,924 1,804 1,890 81,100
2019/03/18 1,919 2,134 1,915 1,958 122,800
2019/03/15 2,210 2,239 1,879 1,900 224,100
2019/03/14 2,082 2,387 2,041 2,305 611,600
2019/03/13 2,175 2,269 1,949 2,008 275,600
2019/03/12 2,701 2,720 2,275 2,275 308,200
2019/03/11 2,666 2,989 2,666 2,775 704,700
2019/03/08 2,210 2,696 2,154 2,649 1,363,000
2019/03/07 1,940 2,380 1,900 2,212 863,600
2019/03/06 2,050 2,343 1,820 1,980 1,064,000
2019/03/05 1,657 1,977 1,588 1,977 725,900
2019/03/04 1,319 1,577 1,314 1,577 316,100
2019/03/01 1,163 1,277 1,144 1,277 131,400
2019/02/28 1,025 1,192 1,025 1,133 150,800
2019/02/27 917 1,045 917 1,027 41,000
2019/02/26 927 927 910 927 9,400
2019/02/25 914 927 901 927 17,100
2019/02/22 930 939 916 921 5,600
2019/02/21 955 972 932 945 37,500
2019/02/20 868 943 865 940 57,500
2019/02/19 853 872 844 853 40,700
2019/02/18 887 908 863 868 29,600
2019/02/15 860 886 855 882 35,900
2019/02/14 897 908 878 880 100,900
2019/02/13 988 1,001 976 987 55,100
2019/02/12 1,026 1,026 1,004 1,004 27,600
2019/02/08 1,058 1,065 1,031 1,043 11,700
2019/02/07 1,108 1,108 1,032 1,078 15,400
2019/02/06 1,161 1,161 1,062 1,108 26,900
2019/02/05 1,160 1,170 1,135 1,160 11,500
2019/02/04 1,152 1,179 1,143 1,153 12,300
2019/02/01 1,119 1,130 1,103 1,122 9,800
2019/01/31 1,121 1,138 1,119 1,119 7,300
2019/01/30 1,142 1,185 1,111 1,114 7,500
2019/01/29 1,143 1,151 1,137 1,141 5,500
2019/01/28 1,185 1,185 1,155 1,161 8,900
2019/01/25 1,217 1,225 1,183 1,184 20,500
2019/01/24 1,197 1,214 1,190 1,209 3,600
2019/01/23 1,198 1,214 1,175 1,186 6,500
2019/01/22 1,197 1,219 1,175 1,195 14,900
2019/01/21 1,243 1,264 1,193 1,222 40,800
2019/01/18 1,182 1,230 1,182 1,228 11,200
2019/01/17 1,167 1,182 1,160 1,182 3,100
2019/01/16 1,157 1,169 1,152 1,167 1,500
2019/01/15 1,184 1,184 1,128 1,160 3,900
2019/01/11 1,190 1,223 1,176 1,193 10,200
2019/01/10 1,149 1,175 1,146 1,165 3,200
2019/01/09 1,175 1,204 1,150 1,153 15,300
2019/01/08 1,168 1,206 1,164 1,205 12,700
2019/01/07 1,101 1,178 1,100 1,149 11,700
2019/01/04 1,022 1,073 1,010 1,061 7,300

このページの先頭へ