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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,991 | 3,005 | 2,908 | 2,997 | 44,700 |
| 2021/12/29 | 3,010 | 3,100 | 2,990 | 3,020 | 34,000 |
| 2021/12/28 | 2,994 | 3,035 | 2,953 | 3,000 | 47,700 |
| 2021/12/27 | 3,020 | 3,030 | 2,952 | 2,959 | 33,900 |
| 2021/12/24 | 3,075 | 3,110 | 3,000 | 3,020 | 47,900 |
| 2021/12/23 | 3,130 | 3,175 | 3,005 | 3,020 | 43,100 |
| 2021/12/22 | 2,983 | 3,095 | 2,983 | 3,060 | 92,200 |
| 2021/12/21 | 2,908 | 2,971 | 2,803 | 2,920 | 74,700 |
| 2021/12/20 | 2,908 | 2,979 | 2,820 | 2,858 | 108,100 |
| 2021/12/17 | 2,972 | 3,040 | 2,939 | 2,950 | 65,800 |
| 2021/12/16 | 3,215 | 3,215 | 3,015 | 3,020 | 64,700 |
| 2021/12/15 | 2,982 | 3,175 | 2,982 | 3,085 | 73,500 |
| 2021/12/14 | 3,060 | 3,065 | 2,978 | 3,005 | 108,900 |
| 2021/12/13 | 3,160 | 3,210 | 3,050 | 3,070 | 79,700 |
| 2021/12/10 | 3,190 | 3,205 | 3,115 | 3,150 | 110,100 |
| 2021/12/09 | 3,340 | 3,395 | 3,240 | 3,260 | 62,900 |
| 2021/12/08 | 3,470 | 3,470 | 3,285 | 3,285 | 82,000 |
| 2021/12/07 | 3,345 | 3,390 | 3,280 | 3,345 | 65,500 |
| 2021/12/06 | 3,300 | 3,340 | 3,240 | 3,290 | 73,400 |
| 2021/12/03 | 3,340 | 3,440 | 3,280 | 3,400 | 103,900 |
| 2021/12/02 | 3,385 | 3,440 | 3,215 | 3,235 | 185,500 |
| 2021/12/01 | 3,545 | 3,580 | 3,305 | 3,455 | 184,900 |
| 2021/11/30 | 3,995 | 4,075 | 3,520 | 3,530 | 367,500 |
| 2021/11/29 | 3,605 | 3,720 | 3,485 | 3,495 | 137,900 |
| 2021/11/26 | 3,815 | 3,885 | 3,725 | 3,730 | 110,300 |
| 2021/11/25 | 3,935 | 3,965 | 3,780 | 3,830 | 116,700 |
| 2021/11/24 | 3,760 | 3,890 | 3,675 | 3,890 | 134,400 |
| 2021/11/22 | 3,570 | 3,815 | 3,550 | 3,795 | 241,700 |
| 2021/11/19 | 3,590 | 3,645 | 3,450 | 3,450 | 109,000 |
| 2021/11/18 | 3,610 | 3,635 | 3,510 | 3,590 | 84,400 |
| 2021/11/17 | 3,750 | 3,850 | 3,580 | 3,600 | 147,600 |
| 2021/11/16 | 3,775 | 4,115 | 3,675 | 3,745 | 362,500 |
| 2021/11/15 | 3,610 | 3,720 | 3,390 | 3,705 | 386,700 |
| 2021/11/12 | 3,740 | 3,860 | 3,680 | 3,800 | 117,000 |
| 2021/11/11 | 3,720 | 3,755 | 3,620 | 3,735 | 83,100 |
| 2021/11/10 | 3,710 | 3,840 | 3,640 | 3,740 | 66,600 |
| 2021/11/09 | 3,890 | 3,925 | 3,715 | 3,750 | 85,000 |
| 2021/11/08 | 3,975 | 3,975 | 3,810 | 3,890 | 93,500 |
| 2021/11/05 | 4,095 | 4,125 | 3,925 | 3,975 | 79,100 |
| 2021/11/04 | 4,085 | 4,095 | 3,955 | 4,035 | 68,100 |
| 2021/11/02 | 4,100 | 4,180 | 3,980 | 4,045 | 110,000 |
| 2021/11/01 | 4,150 | 4,370 | 4,095 | 4,130 | 149,700 |
| 2021/10/29 | 4,160 | 4,230 | 4,000 | 4,055 | 166,100 |
| 2021/10/28 | 3,800 | 4,070 | 3,795 | 4,055 | 105,000 |
| 2021/10/27 | 3,825 | 3,885 | 3,780 | 3,800 | 36,500 |
| 2021/10/26 | 3,860 | 3,890 | 3,760 | 3,825 | 49,500 |
| 2021/10/25 | 3,885 | 3,885 | 3,680 | 3,770 | 104,600 |
| 2021/10/22 | 3,860 | 4,015 | 3,805 | 3,890 | 115,400 |
| 2021/10/21 | 4,030 | 4,045 | 3,855 | 3,930 | 146,000 |
| 2021/10/20 | 3,880 | 4,120 | 3,840 | 4,025 | 211,800 |
| 2021/10/19 | 3,655 | 3,925 | 3,630 | 3,880 | 145,000 |
| 2021/10/18 | 3,555 | 3,720 | 3,520 | 3,690 | 138,700 |
| 2021/10/15 | 3,675 | 3,680 | 3,415 | 3,520 | 186,400 |
| 2021/10/14 | 3,695 | 3,820 | 3,650 | 3,670 | 142,300 |
| 2021/10/13 | 3,725 | 3,900 | 3,605 | 3,645 | 304,300 |
| 2021/10/12 | 3,505 | 3,975 | 3,470 | 3,795 | 463,300 |
| 2021/10/11 | 3,395 | 3,570 | 3,300 | 3,555 | 198,800 |
| 2021/10/08 | 3,225 | 3,340 | 3,190 | 3,325 | 103,300 |
| 2021/10/07 | 2,980 | 3,210 | 2,980 | 3,155 | 136,300 |
| 2021/10/06 | 3,115 | 3,120 | 2,922 | 2,964 | 146,700 |
| 2021/10/05 | 3,110 | 3,115 | 2,900 | 3,045 | 210,200 |
| 2021/10/04 | 3,400 | 3,415 | 3,150 | 3,160 | 117,600 |
| 2021/10/01 | 3,255 | 3,485 | 3,240 | 3,310 | 243,900 |
| 2021/09/30 | 3,600 | 3,640 | 3,180 | 3,185 | 348,900 |
| 2021/09/29 | 3,160 | 3,500 | 3,130 | 3,445 | 157,600 |
| 2021/09/28 | 3,365 | 3,365 | 3,190 | 3,230 | 73,300 |
| 2021/09/27 | 3,450 | 3,465 | 3,360 | 3,365 | 54,300 |
| 2021/09/24 | 3,340 | 3,415 | 3,300 | 3,400 | 105,500 |
| 2021/09/22 | 3,280 | 3,345 | 3,190 | 3,225 | 65,700 |
| 2021/09/21 | 3,170 | 3,370 | 3,150 | 3,295 | 98,000 |
| 2021/09/17 | 3,300 | 3,395 | 3,290 | 3,360 | 53,700 |
| 2021/09/16 | 3,500 | 3,500 | 3,285 | 3,320 | 104,400 |
| 2021/09/15 | 3,450 | 3,515 | 3,380 | 3,475 | 60,200 |
| 2021/09/14 | 3,520 | 3,520 | 3,360 | 3,460 | 110,900 |
| 2021/09/13 | 3,405 | 3,580 | 3,375 | 3,520 | 227,100 |
| 2021/09/10 | 3,130 | 3,285 | 3,110 | 3,285 | 130,700 |
| 2021/09/09 | 3,160 | 3,170 | 3,030 | 3,060 | 92,500 |
| 2021/09/08 | 3,200 | 3,280 | 3,135 | 3,170 | 53,600 |
| 2021/09/07 | 3,290 | 3,330 | 3,155 | 3,170 | 94,000 |
| 2021/09/06 | 3,215 | 3,275 | 3,130 | 3,260 | 90,500 |
| 2021/09/03 | 3,130 | 3,250 | 3,100 | 3,160 | 79,300 |
| 2021/09/02 | 3,330 | 3,365 | 3,130 | 3,150 | 125,400 |
| 2021/09/01 | 3,290 | 3,355 | 3,210 | 3,310 | 132,600 |
| 2021/08/31 | 3,100 | 3,370 | 3,085 | 3,305 | 333,500 |
| 2021/08/30 | 2,978 | 3,080 | 2,940 | 3,050 | 131,100 |
| 2021/08/27 | 2,880 | 2,963 | 2,844 | 2,940 | 65,700 |
| 2021/08/26 | 2,967 | 3,010 | 2,885 | 2,901 | 129,300 |
| 2021/08/25 | 2,820 | 2,980 | 2,820 | 2,917 | 150,300 |
| 2021/08/24 | 2,740 | 2,846 | 2,740 | 2,819 | 96,000 |
| 2021/08/23 | 2,689 | 2,746 | 2,627 | 2,726 | 72,900 |
| 2021/08/20 | 2,581 | 2,733 | 2,581 | 2,653 | 144,500 |
| 2021/08/19 | 2,583 | 2,710 | 2,552 | 2,574 | 99,700 |
| 2021/08/18 | 2,390 | 2,654 | 2,381 | 2,633 | 204,700 |
| 2021/08/17 | 2,611 | 2,611 | 2,366 | 2,395 | 287,600 |
| 2021/08/16 | 2,779 | 2,815 | 2,607 | 2,611 | 417,400 |
| 2021/08/13 | 2,510 | 2,570 | 2,433 | 2,489 | 126,000 |
| 2021/08/12 | 2,480 | 2,522 | 2,443 | 2,471 | 64,100 |
| 2021/08/11 | 2,591 | 2,591 | 2,486 | 2,530 | 47,700 |
| 2021/08/10 | 2,486 | 2,584 | 2,439 | 2,573 | 43,200 |
| 2021/08/06 | 2,488 | 2,533 | 2,462 | 2,488 | 28,900 |
| 2021/08/05 | 2,489 | 2,534 | 2,475 | 2,497 | 64,100 |
| 2021/08/04 | 2,602 | 2,610 | 2,488 | 2,539 | 84,300 |
| 2021/08/03 | 2,691 | 2,716 | 2,560 | 2,569 | 100,200 |
| 2021/08/02 | 2,733 | 2,775 | 2,694 | 2,703 | 39,200 |
| 2021/07/30 | 2,819 | 2,836 | 2,728 | 2,750 | 60,400 |
| 2021/07/29 | 2,772 | 2,907 | 2,725 | 2,846 | 98,000 |
| 2021/07/28 | 2,823 | 2,834 | 2,684 | 2,684 | 77,800 |
| 2021/07/27 | 2,881 | 2,882 | 2,826 | 2,850 | 24,200 |
| 2021/07/26 | 2,800 | 2,885 | 2,800 | 2,862 | 57,100 |
| 2021/07/21 | 2,780 | 2,825 | 2,757 | 2,771 | 30,200 |
| 2021/07/20 | 2,738 | 2,833 | 2,731 | 2,738 | 48,200 |
| 2021/07/19 | 2,802 | 2,874 | 2,770 | 2,779 | 56,600 |
| 2021/07/16 | 2,748 | 2,808 | 2,740 | 2,765 | 25,100 |
| 2021/07/15 | 2,849 | 2,849 | 2,777 | 2,785 | 38,500 |
| 2021/07/14 | 2,845 | 2,882 | 2,812 | 2,849 | 32,000 |
| 2021/07/13 | 2,860 | 2,920 | 2,815 | 2,845 | 97,100 |
| 2021/07/12 | 2,830 | 2,850 | 2,766 | 2,837 | 55,100 |
| 2021/07/09 | 2,675 | 2,785 | 2,654 | 2,775 | 50,800 |
| 2021/07/08 | 2,850 | 2,850 | 2,712 | 2,725 | 78,500 |
| 2021/07/07 | 2,779 | 2,895 | 2,779 | 2,810 | 94,700 |
| 2021/07/06 | 2,730 | 2,805 | 2,721 | 2,762 | 53,900 |
| 2021/07/05 | 2,815 | 2,826 | 2,712 | 2,737 | 92,500 |
| 2021/07/02 | 2,825 | 2,876 | 2,781 | 2,830 | 46,900 |
| 2021/07/01 | 2,925 | 2,925 | 2,834 | 2,837 | 97,000 |
| 2021/06/30 | 2,978 | 2,983 | 2,920 | 2,934 | 49,400 |
| 2021/06/29 | 2,980 | 3,065 | 2,974 | 2,976 | 70,700 |
| 2021/06/28 | 2,980 | 3,030 | 2,950 | 2,973 | 40,300 |
| 2021/06/25 | 2,920 | 3,065 | 2,916 | 2,980 | 164,000 |
| 2021/06/24 | 2,991 | 2,995 | 2,851 | 2,860 | 101,200 |
| 2021/06/23 | 3,045 | 3,075 | 2,950 | 2,965 | 77,100 |
| 2021/06/22 | 2,909 | 3,070 | 2,877 | 3,030 | 138,100 |
| 2021/06/21 | 2,865 | 2,936 | 2,825 | 2,859 | 146,100 |
| 2021/06/18 | 3,130 | 3,155 | 2,963 | 2,965 | 138,500 |
| 2021/06/17 | 3,095 | 3,130 | 3,020 | 3,095 | 92,500 |
| 2021/06/16 | 3,150 | 3,195 | 2,996 | 3,095 | 143,400 |
| 2021/06/15 | 3,110 | 3,245 | 3,055 | 3,220 | 191,600 |
| 2021/06/14 | 2,990 | 3,105 | 2,910 | 3,085 | 98,900 |
| 2021/06/11 | 3,010 | 3,065 | 2,960 | 2,991 | 73,400 |
| 2021/06/10 | 2,976 | 3,045 | 2,907 | 3,035 | 88,300 |
| 2021/06/09 | 3,080 | 3,105 | 2,983 | 3,015 | 117,300 |
| 2021/06/08 | 2,894 | 3,085 | 2,825 | 3,080 | 211,200 |
| 2021/06/07 | 2,750 | 2,965 | 2,739 | 2,940 | 345,000 |
| 2021/06/04 | 2,791 | 2,800 | 2,590 | 2,609 | 321,300 |
| 2021/06/03 | 3,010 | 3,040 | 2,811 | 2,830 | 203,500 |
| 2021/06/02 | 3,150 | 3,195 | 3,000 | 3,005 | 137,100 |
| 2021/06/01 | 3,090 | 3,165 | 3,025 | 3,110 | 117,600 |
| 2021/05/31 | 3,035 | 3,185 | 3,000 | 3,135 | 169,900 |
| 2021/05/28 | 3,105 | 3,160 | 2,995 | 3,015 | 154,800 |
| 2021/05/27 | 3,185 | 3,240 | 3,065 | 3,140 | 175,200 |
| 2021/05/26 | 3,100 | 3,155 | 3,040 | 3,090 | 146,600 |
| 2021/05/25 | 3,085 | 3,155 | 3,020 | 3,120 | 260,400 |
| 2021/05/24 | 2,900 | 3,160 | 2,900 | 3,080 | 513,000 |
| 2021/05/21 | 2,797 | 2,879 | 2,710 | 2,849 | 282,200 |
| 2021/05/20 | 2,701 | 2,750 | 2,657 | 2,710 | 236,000 |
| 2021/05/19 | 2,600 | 2,733 | 2,549 | 2,722 | 292,600 |
| 2021/05/18 | 2,359 | 2,760 | 2,359 | 2,658 | 510,200 |
| 2021/05/17 | 2,515 | 2,595 | 2,244 | 2,280 | 475,900 |
| 2021/05/14 | 2,610 | 2,780 | 2,572 | 2,730 | 217,300 |
| 2021/05/13 | 2,601 | 2,657 | 2,524 | 2,569 | 248,700 |
| 2021/05/12 | 2,780 | 2,820 | 2,623 | 2,687 | 249,500 |
| 2021/05/11 | 2,763 | 2,800 | 2,659 | 2,730 | 252,600 |
| 2021/05/10 | 2,978 | 2,989 | 2,758 | 2,813 | 304,100 |
| 2021/05/07 | 2,927 | 3,025 | 2,906 | 3,005 | 112,200 |
| 2021/05/06 | 2,919 | 2,948 | 2,800 | 2,904 | 150,100 |
| 2021/04/30 | 3,005 | 3,035 | 2,950 | 2,960 | 118,400 |
| 2021/04/28 | 3,110 | 3,170 | 2,950 | 3,035 | 211,100 |
| 2021/04/27 | 3,110 | 3,200 | 3,075 | 3,090 | 85,600 |
| 2021/04/26 | 3,105 | 3,180 | 3,050 | 3,100 | 107,600 |
| 2021/04/23 | 3,305 | 3,310 | 3,010 | 3,120 | 380,500 |
| 2021/04/22 | 3,490 | 3,490 | 3,280 | 3,295 | 190,800 |
| 2021/04/21 | 3,355 | 3,505 | 3,275 | 3,415 | 237,000 |
| 2021/04/20 | 3,290 | 3,465 | 3,250 | 3,425 | 184,500 |
| 2021/04/19 | 3,250 | 3,420 | 3,190 | 3,390 | 174,600 |
| 2021/04/16 | 3,365 | 3,400 | 3,245 | 3,300 | 168,200 |
| 2021/04/15 | 3,360 | 3,385 | 3,260 | 3,380 | 153,600 |
| 2021/04/14 | 3,525 | 3,595 | 3,385 | 3,430 | 224,300 |
| 2021/04/13 | 3,700 | 3,800 | 3,450 | 3,455 | 439,100 |
| 2021/04/12 | 3,600 | 3,760 | 3,555 | 3,700 | 287,800 |
| 2021/04/09 | 3,535 | 3,675 | 3,435 | 3,490 | 312,200 |
| 2021/04/08 | 3,305 | 3,480 | 3,235 | 3,450 | 284,800 |
| 2021/04/07 | 3,165 | 3,270 | 3,140 | 3,235 | 100,400 |
| 2021/04/06 | 3,170 | 3,190 | 3,070 | 3,165 | 83,300 |
| 2021/04/05 | 3,205 | 3,280 | 3,115 | 3,175 | 111,300 |
| 2021/04/02 | 3,120 | 3,230 | 3,050 | 3,200 | 141,000 |
| 2021/04/01 | 3,250 | 3,290 | 3,050 | 3,070 | 164,100 |
| 2021/03/31 | 3,130 | 3,220 | 2,976 | 3,180 | 205,900 |
| 2021/03/30 | 3,335 | 3,490 | 3,130 | 3,150 | 263,800 |
| 2021/03/30 | 1 -> 2.00 分割 | ||||
| 2021/03/29 | 6,460 | 6,880 | 6,360 | 6,390 | 160,800 |
| 2021/03/26 | 6,040 | 6,640 | 6,000 | 6,530 | 232,000 |
| 2021/03/25 | 5,800 | 6,110 | 5,480 | 5,890 | 179,300 |
| 2021/03/24 | 6,120 | 6,120 | 5,610 | 5,680 | 195,400 |
| 2021/03/23 | 6,260 | 6,420 | 6,010 | 6,240 | 195,800 |
| 2021/03/22 | 5,690 | 6,300 | 5,690 | 6,100 | 237,400 |
| 2021/03/19 | 5,300 | 5,580 | 5,300 | 5,550 | 61,800 |
| 2021/03/18 | 5,290 | 5,460 | 5,210 | 5,460 | 85,100 |
| 2021/03/17 | 5,160 | 5,450 | 5,160 | 5,200 | 61,300 |
| 2021/03/16 | 5,100 | 5,250 | 4,995 | 5,230 | 65,000 |
| 2021/03/15 | 5,300 | 5,300 | 4,995 | 5,050 | 63,900 |
| 2021/03/12 | 5,240 | 5,490 | 5,150 | 5,210 | 123,800 |
| 2021/03/11 | 4,900 | 5,280 | 4,865 | 5,150 | 179,000 |
| 2021/03/10 | 4,985 | 5,120 | 4,750 | 4,780 | 112,800 |
| 2021/03/09 | 4,750 | 5,000 | 4,470 | 4,905 | 152,700 |
| 2021/03/08 | 5,040 | 5,120 | 4,805 | 4,820 | 104,400 |
| 2021/03/05 | 4,950 | 5,030 | 4,725 | 4,900 | 162,700 |
| 2021/03/04 | 5,320 | 5,460 | 4,900 | 5,080 | 154,800 |
| 2021/03/03 | 5,840 | 5,920 | 5,360 | 5,430 | 160,400 |
| 2021/03/02 | 5,720 | 6,160 | 5,580 | 5,640 | 229,300 |
| 2021/03/01 | 5,750 | 5,790 | 5,320 | 5,620 | 148,800 |
| 2021/02/26 | 5,210 | 5,850 | 5,150 | 5,650 | 205,700 |
| 2021/02/25 | 5,430 | 5,690 | 5,260 | 5,480 | 155,600 |
| 2021/02/24 | 5,580 | 5,780 | 5,100 | 5,130 | 234,400 |
| 2021/02/22 | 5,240 | 5,750 | 5,140 | 5,700 | 265,400 |
| 2021/02/19 | 4,910 | 5,280 | 4,880 | 5,210 | 211,300 |
| 2021/02/18 | 5,430 | 5,470 | 4,920 | 4,955 | 344,100 |
| 2021/02/17 | 5,260 | 5,620 | 5,130 | 5,590 | 534,800 |
| 2021/02/16 | 4,760 | 5,200 | 4,610 | 4,920 | 680,700 |
| 2021/02/15 | 4,510 | 4,510 | 4,510 | 4,510 | 27,000 |
| 2021/02/12 | 3,845 | 3,895 | 3,755 | 3,810 | 104,300 |
| 2021/02/10 | 3,775 | 3,850 | 3,735 | 3,795 | 50,300 |
| 2021/02/09 | 3,920 | 3,920 | 3,630 | 3,765 | 138,500 |
| 2021/02/08 | 4,190 | 4,195 | 3,810 | 3,850 | 209,400 |
| 2021/02/05 | 4,140 | 4,340 | 4,005 | 4,150 | 195,400 |
| 2021/02/04 | 4,145 | 4,350 | 3,955 | 4,040 | 294,800 |
| 2021/02/03 | 3,820 | 4,160 | 3,710 | 4,100 | 375,400 |
| 2021/02/02 | 3,620 | 3,840 | 3,570 | 3,810 | 122,500 |
| 2021/02/01 | 3,440 | 3,610 | 3,390 | 3,570 | 44,900 |
| 2021/01/29 | 3,635 | 3,730 | 3,465 | 3,510 | 72,200 |
| 2021/01/28 | 3,595 | 3,710 | 3,555 | 3,630 | 57,100 |
| 2021/01/27 | 3,590 | 3,760 | 3,590 | 3,735 | 61,900 |
| 2021/01/26 | 3,660 | 3,705 | 3,560 | 3,625 | 72,300 |
| 2021/01/25 | 3,540 | 3,745 | 3,480 | 3,730 | 101,000 |
| 2021/01/22 | 3,445 | 3,490 | 3,385 | 3,470 | 31,200 |
| 2021/01/21 | 3,345 | 3,515 | 3,345 | 3,475 | 56,200 |
| 2021/01/20 | 3,390 | 3,435 | 3,325 | 3,335 | 35,400 |
| 2021/01/19 | 3,410 | 3,445 | 3,320 | 3,390 | 47,600 |
| 2021/01/18 | 3,350 | 3,440 | 3,265 | 3,425 | 61,300 |
| 2021/01/15 | 3,265 | 3,500 | 3,260 | 3,365 | 108,500 |
| 2021/01/14 | 3,420 | 3,425 | 3,230 | 3,250 | 124,300 |
| 2021/01/13 | 3,460 | 3,500 | 3,365 | 3,420 | 65,400 |
| 2021/01/12 | 3,725 | 3,725 | 3,425 | 3,480 | 104,100 |
| 2021/01/08 | 3,795 | 3,960 | 3,600 | 3,615 | 143,800 |
| 2021/01/07 | 3,485 | 3,700 | 3,445 | 3,655 | 100,600 |
| 2021/01/06 | 3,560 | 3,665 | 3,405 | 3,415 | 78,800 |
| 2021/01/05 | 3,565 | 3,590 | 3,450 | 3,500 | 72,700 |
| 2021/01/04 | 3,700 | 3,745 | 3,455 | 3,580 | 139,800 |