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
2020/12/30 3,800 3,935 3,735 3,750 107,100
2020/12/29 3,645 4,010 3,600 3,845 146,100
2020/12/28 3,730 3,905 3,630 3,690 128,700
2020/12/25 3,680 3,800 3,445 3,725 129,300
2020/12/24 3,500 3,785 3,480 3,570 106,600
2020/12/23 3,445 3,540 3,330 3,510 145,400
2020/12/22 3,460 3,650 3,230 3,375 172,900
2020/12/21 3,785 3,795 3,470 3,490 145,600
2020/12/18 3,900 3,915 3,720 3,785 271,500
2020/12/17 3,615 3,975 3,585 3,930 733,600
2020/12/16 3,405 3,405 3,405 3,405 12,900
2020/12/15 2,863 2,926 2,840 2,905 43,700
2020/12/14 2,857 2,894 2,736 2,861 33,700
2020/12/11 2,752 2,920 2,747 2,845 57,900
2020/12/10 2,852 2,852 2,685 2,702 65,700
2020/12/09 2,931 2,964 2,852 2,866 32,900
2020/12/08 2,797 3,010 2,750 2,962 63,500
2020/12/07 3,045 3,105 2,822 2,826 105,400
2020/12/04 3,160 3,290 3,015 3,115 158,700
2020/12/03 3,060 3,085 2,941 2,969 86,300
2020/12/02 3,275 3,280 3,055 3,105 73,700
2020/12/01 3,280 3,350 3,130 3,205 94,700
2020/11/30 3,070 3,280 3,025 3,280 123,400
2020/11/27 2,995 3,045 2,936 2,966 52,300
2020/11/26 2,900 3,080 2,900 3,010 75,500
2020/11/25 3,010 3,165 2,861 2,902 112,100
2020/11/24 2,780 2,970 2,780 2,960 122,500
2020/11/20 2,778 2,824 2,707 2,730 53,500
2020/11/19 2,672 2,814 2,528 2,790 101,100
2020/11/18 2,450 2,772 2,426 2,753 158,300
2020/11/17 2,741 2,741 2,415 2,437 173,400
2020/11/16 3,185 3,185 2,630 2,742 268,000
2020/11/13 2,683 2,815 2,607 2,793 103,400
2020/11/12 2,619 2,719 2,580 2,664 47,600
2020/11/11 2,483 2,633 2,380 2,608 53,700
2020/11/10 2,699 2,699 2,517 2,533 73,300
2020/11/09 2,710 2,765 2,683 2,744 64,100
2020/11/06 2,800 2,892 2,680 2,684 82,800
2020/11/05 2,800 2,902 2,703 2,734 126,800
2020/11/04 2,610 2,808 2,590 2,797 98,200
2020/11/02 2,586 2,624 2,517 2,549 72,000
2020/10/30 2,769 2,810 2,571 2,636 126,600
2020/10/29 2,690 2,770 2,636 2,750 87,000
2020/10/28 2,688 2,823 2,672 2,718 75,000
2020/10/27 2,652 2,890 2,652 2,738 145,100
2020/10/26 2,951 3,045 2,682 2,739 263,400
2020/10/23 3,390 3,400 2,914 3,000 377,100
2020/10/22 3,640 3,680 3,355 3,390 129,200
2020/10/21 3,470 3,815 3,415 3,630 211,000
2020/10/20 3,465 3,635 3,365 3,435 130,500
2020/10/19 3,450 3,470 3,160 3,420 244,000
2020/10/16 3,655 3,660 3,380 3,450 150,700
2020/10/15 3,670 3,775 3,550 3,660 153,700
2020/10/14 3,780 3,800 3,510 3,600 155,400
2020/10/13 3,870 3,905 3,665 3,795 113,800
2020/10/12 3,920 3,925 3,755 3,810 115,900
2020/10/09 3,995 4,185 3,760 3,845 251,500
2020/10/08 3,855 3,970 3,620 3,900 209,800
2020/10/07 3,570 3,920 3,570 3,815 201,400
2020/10/06 3,515 3,655 3,450 3,575 125,700
2020/10/05 3,745 3,780 3,350 3,425 208,700
2020/10/02 3,500 3,845 3,390 3,570 316,000
2020/09/30 3,250 3,535 3,240 3,450 246,100
2020/09/29 2,960 3,360 2,960 3,290 295,500
2020/09/28 2,906 3,050 2,831 2,967 191,300
2020/09/25 2,950 2,974 2,811 2,856 190,100
2020/09/24 3,065 3,105 2,796 2,834 222,200
2020/09/23 2,890 3,150 2,860 3,135 149,200
2020/09/18 2,880 2,964 2,820 2,890 107,000
2020/09/17 2,751 2,960 2,751 2,903 143,200
2020/09/16 2,720 2,868 2,712 2,751 101,800
2020/09/15 2,626 2,787 2,626 2,712 59,600
2020/09/14 2,620 2,678 2,540 2,664 71,200
2020/09/11 2,617 2,659 2,514 2,590 115,600
2020/09/10 2,817 2,847 2,595 2,612 138,900
2020/09/09 2,840 2,934 2,760 2,807 103,300
2020/09/08 2,920 2,988 2,722 2,885 157,200
2020/09/07 2,692 3,015 2,608 2,840 390,900
2020/09/04 2,648 2,749 2,539 2,585 102,700
2020/09/03 2,751 2,810 2,629 2,705 123,700
2020/09/02 2,535 2,742 2,475 2,733 165,800
2020/09/01 2,476 2,628 2,416 2,499 81,500
2020/08/31 2,502 2,642 2,477 2,486 84,800
2020/08/28 2,600 2,650 2,300 2,352 166,300
2020/08/27 2,715 2,762 2,572 2,603 140,700
2020/08/26 2,405 2,818 2,380 2,682 398,900
2020/08/25 2,480 2,482 2,324 2,367 97,000
2020/08/24 2,538 2,579 2,361 2,456 228,900
2020/08/21 2,220 2,490 2,204 2,488 240,100
2020/08/20 2,020 2,200 1,987 2,163 164,800
2020/08/19 2,024 2,075 2,005 2,018 34,100
2020/08/18 1,998 2,058 1,986 2,024 23,500
2020/08/17 1,990 2,072 1,932 2,048 76,300
2020/08/14 2,077 2,147 1,971 2,001 97,000
2020/08/13 2,100 2,200 1,982 2,079 141,600
2020/08/12 2,235 2,256 2,130 2,130 82,600
2020/08/11 2,086 2,280 2,086 2,253 108,000
2020/08/07 2,036 2,085 1,981 2,055 35,400
2020/08/06 2,079 2,079 1,992 2,052 29,600
2020/08/05 2,105 2,124 2,016 2,029 38,600
2020/08/04 2,100 2,145 2,079 2,092 32,000
2020/08/03 2,110 2,220 2,080 2,085 53,500
2020/07/31 2,149 2,175 2,051 2,125 50,300
2020/07/30 2,070 2,199 2,070 2,199 42,500
2020/07/29 2,153 2,195 2,019 2,046 50,600
2020/07/28 2,150 2,247 2,122 2,161 58,300
2020/07/27 2,120 2,215 2,108 2,176 54,000
2020/07/22 2,084 2,195 2,034 2,145 81,800
2020/07/21 2,060 2,130 1,985 2,034 102,400
2020/07/20 1,924 2,050 1,921 2,040 85,500
2020/07/17 1,857 1,929 1,785 1,910 82,400
2020/07/16 1,804 1,873 1,764 1,857 51,200
2020/07/15 1,775 1,795 1,742 1,755 30,900
2020/07/14 1,830 1,878 1,723 1,735 37,800
2020/07/13 1,800 1,842 1,765 1,839 33,800
2020/07/10 1,851 1,915 1,818 1,830 44,800
2020/07/09 1,951 1,954 1,850 1,851 58,700
2020/07/08 1,891 1,977 1,878 1,951 39,400
2020/07/07 1,880 1,944 1,831 1,922 66,900
2020/07/06 1,938 2,004 1,873 1,880 130,800
2020/07/03 1,713 1,856 1,713 1,818 95,400
2020/07/02 1,853 1,860 1,664 1,664 141,200
2020/07/01 1,950 2,033 1,870 1,877 70,000
2020/06/30 2,050 2,100 1,875 1,950 128,200
2020/06/29 2,120 2,150 2,009 2,016 84,900
2020/06/26 2,300 2,301 2,118 2,156 101,100
2020/06/25 2,344 2,369 2,250 2,260 121,600
2020/06/24 2,126 2,395 2,095 2,367 232,300
2020/06/23 2,190 2,235 2,070 2,076 95,500
2020/06/22 2,149 2,195 2,060 2,140 85,300
2020/06/19 2,060 2,138 2,014 2,138 89,100
2020/06/18 2,031 2,144 2,012 2,060 100,200
2020/06/17 2,100 2,105 1,983 1,998 91,600
2020/06/16 2,095 2,182 2,078 2,100 87,700
2020/06/15 2,009 2,131 1,989 2,009 93,400
2020/06/12 1,902 2,138 1,872 2,029 160,600
2020/06/11 2,280 2,318 2,068 2,081 185,900
2020/06/10 2,341 2,435 2,285 2,291 150,300
2020/06/09 2,321 2,540 2,203 2,415 369,400
2020/06/08 2,141 2,550 2,111 2,413 323,400
2020/06/05 1,846 2,219 1,775 2,091 358,800
2020/06/04 1,842 1,885 1,766 1,832 139,300
2020/06/03 1,834 1,880 1,760 1,835 129,600
2020/06/02 1,750 1,939 1,693 1,816 289,000
2020/06/01 1,635 1,780 1,615 1,709 94,800
2020/05/29 1,571 1,652 1,570 1,645 58,400
2020/05/28 1,710 1,735 1,565 1,604 121,400
2020/05/27 1,666 1,760 1,550 1,678 159,300
2020/05/26 1,630 1,810 1,603 1,680 358,500
2020/05/25 1,599 1,647 1,533 1,553 297,500
2020/05/22 1,361 1,470 1,336 1,460 226,300
2020/05/21 1,405 1,411 1,290 1,361 138,300
2020/05/20 1,315 1,407 1,290 1,378 147,700
2020/05/19 1,260 1,323 1,231 1,303 86,000
2020/05/18 1,370 1,400 1,230 1,273 278,900
2020/05/15 1,130 1,140 1,052 1,114 48,100
2020/05/14 1,170 1,205 1,102 1,102 48,900
2020/05/13 1,205 1,232 1,185 1,200 39,500
2020/05/12 1,260 1,260 1,207 1,208 41,600
2020/05/11 1,287 1,300 1,201 1,249 79,100
2020/05/08 1,310 1,407 1,256 1,292 220,100
2020/05/07 1,225 1,293 1,202 1,250 125,700
2020/05/01 1,210 1,459 1,122 1,249 602,300
2020/04/30 1,284 1,304 1,206 1,240 175,200
2020/04/28 1,380 1,387 1,299 1,314 176,100
2020/04/27 1,295 1,488 1,264 1,407 435,000
2020/04/24 1,324 1,420 1,180 1,215 299,200
2020/04/23 1,652 1,652 1,211 1,333 764,600
2020/04/22 1,075 1,352 1,075 1,352 406,300
2020/04/21 977 1,052 947 1,052 280,400
2020/04/20 885 922 867 902 47,300
2020/04/17 913 948 857 885 91,300
2020/04/16 857 880 848 869 31,400
2020/04/15 851 875 837 855 11,400
2020/04/14 853 881 837 861 7,600
2020/04/13 882 895 843 860 11,000
2020/04/10 889 897 859 897 16,900
2020/04/09 855 908 850 900 13,900
2020/04/08 815 870 783 870 6,800
2020/04/07 820 826 793 815 8,400
2020/04/06 796 824 776 814 4,400
2020/04/03 805 835 762 775 7,300
2020/04/02 805 807 777 803 7,600
2020/04/01 775 810 739 790 19,300
2020/03/31 800 879 766 807 18,900
2020/03/30 790 823 781 791 11,600
2020/03/27 821 840 806 835 6,300
2020/03/26 819 860 771 826 11,500
2020/03/25 777 858 749 834 15,300
2020/03/24 690 731 684 731 16,100
2020/03/23 694 700 635 683 12,900
2020/03/19 675 675 620 631 13,700
2020/03/18 713 726 677 677 9,200
2020/03/17 650 703 625 680 29,400
2020/03/16 690 695 660 660 13,600
2020/03/13 660 710 649 670 20,700
2020/03/12 761 781 730 765 13,900
2020/03/11 890 890 794 821 20,100
2020/03/10 774 785 650 740 31,400
2020/03/09 825 843 762 777 34,400
2020/03/06 933 940 880 890 23,500
2020/03/05 974 974 932 948 16,400
2020/03/04 927 973 927 959 18,100
2020/03/03 990 1,005 930 939 22,500
2020/03/02 925 991 925 975 31,400
2020/02/28 949 979 916 922 29,400
2020/02/27 1,016 1,020 974 989 25,200
2020/02/26 1,022 1,049 1,011 1,030 19,100
2020/02/25 1,028 1,060 1,026 1,051 16,200
2020/02/21 1,119 1,129 1,088 1,118 10,600
2020/02/20 1,143 1,144 1,099 1,100 7,500
2020/02/19 1,094 1,138 1,065 1,104 20,200
2020/02/18 1,172 1,172 1,103 1,105 8,100
2020/02/17 1,111 1,190 1,063 1,142 35,900
2020/02/14 1,329 1,329 1,288 1,291 6,400
2020/02/13 1,293 1,328 1,293 1,321 5,400
2020/02/12 1,294 1,307 1,289 1,296 9,800
2020/02/10 1,299 1,315 1,286 1,307 7,800
2020/02/07 1,319 1,332 1,304 1,325 7,600
2020/02/06 1,352 1,362 1,315 1,349 8,100
2020/02/05 1,389 1,389 1,336 1,352 3,200
2020/02/04 1,382 1,382 1,351 1,364 3,800
2020/02/03 1,329 1,374 1,302 1,352 10,400
2020/01/31 1,390 1,404 1,364 1,389 15,600
2020/01/30 1,423 1,429 1,324 1,360 26,900
2020/01/29 1,460 1,461 1,424 1,448 11,200
2020/01/28 1,437 1,487 1,421 1,482 13,700
2020/01/27 1,500 1,532 1,469 1,485 17,500
2020/01/24 1,558 1,574 1,512 1,570 16,600
2020/01/23 1,602 1,602 1,565 1,570 5,800
2020/01/22 1,590 1,615 1,580 1,595 5,400
2020/01/21 1,626 1,626 1,585 1,600 7,500
2020/01/20 1,599 1,628 1,581 1,617 8,700
2020/01/17 1,605 1,605 1,562 1,599 9,800
2020/01/16 1,580 1,624 1,572 1,588 22,600
2020/01/15 1,590 1,590 1,550 1,580 12,300
2020/01/14 1,599 1,599 1,555 1,590 11,100
2020/01/10 1,602 1,610 1,555 1,580 9,800
2020/01/09 1,600 1,619 1,571 1,611 21,700
2020/01/08 1,537 1,543 1,480 1,500 22,000
2020/01/07 1,537 1,577 1,514 1,555 24,100
2020/01/06 1,594 1,594 1,501 1,510 36,200

このページの先頭へ