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 |
---|---|---|---|---|---|
2024/08/30 | 1,036 | 1,050 | 1,028 | 1,049 | 7,100 |
2024/08/29 | 1,039 | 1,065 | 1,025 | 1,036 | 3,600 |
2024/08/28 | 1,042 | 1,070 | 1,037 | 1,040 | 9,400 |
2024/08/27 | 1,036 | 1,088 | 1,012 | 1,072 | 22,200 |
2024/08/26 | 1,000 | 1,058 | 1,000 | 1,036 | 22,400 |
2024/08/23 | 968 | 1,038 | 968 | 1,008 | 36,100 |
2024/08/22 | 981 | 997 | 946 | 968 | 24,700 |
2024/08/21 | 930 | 973 | 927 | 971 | 20,300 |
2024/08/20 | 930 | 957 | 911 | 931 | 33,600 |
2024/08/19 | 939 | 946 | 916 | 925 | 12,800 |
2024/08/16 | 924 | 961 | 919 | 950 | 20,500 |
2024/08/15 | 860 | 919 | 860 | 914 | 29,800 |
2024/08/14 | 873 | 878 | 852 | 860 | 8,300 |
2024/08/13 | 821 | 877 | 815 | 872 | 43,100 |
2024/08/09 | 863 | 885 | 835 | 851 | 14,000 |
2024/08/08 | 835 | 862 | 835 | 848 | 7,000 |
2024/08/07 | 764 | 858 | 760 | 843 | 20,200 |
2024/08/06 | 780 | 825 | 748 | 767 | 29,400 |
2024/08/05 | 820 | 849 | 760 | 760 | 37,200 |
2024/08/02 | 948 | 951 | 892 | 910 | 53,200 |
2024/08/01 | 1,075 | 1,075 | 1,017 | 1,023 | 16,800 |
2024/07/31 | 1,069 | 1,075 | 1,021 | 1,071 | 14,700 |
2024/07/30 | 1,101 | 1,101 | 1,049 | 1,069 | 22,800 |
2024/07/29 | 1,094 | 1,106 | 1,068 | 1,099 | 17,000 |
2024/07/26 | 1,033 | 1,106 | 1,021 | 1,073 | 23,400 |
2024/07/25 | 1,065 | 1,107 | 1,020 | 1,049 | 31,700 |
2024/07/24 | 1,039 | 1,110 | 1,030 | 1,095 | 41,000 |
2024/07/23 | 1,016 | 1,037 | 1,011 | 1,026 | 17,400 |
2024/07/22 | 1,040 | 1,040 | 1,001 | 1,008 | 12,600 |
2024/07/19 | 990 | 1,045 | 990 | 1,040 | 14,900 |
2024/07/18 | 1,066 | 1,079 | 982 | 990 | 23,700 |
2024/07/17 | 1,049 | 1,079 | 1,049 | 1,066 | 18,100 |
2024/07/16 | 1,029 | 1,045 | 1,012 | 1,045 | 13,200 |
2024/07/12 | 979 | 1,000 | 977 | 982 | 6,600 |
2024/07/11 | 988 | 1,015 | 976 | 979 | 9,200 |
2024/07/10 | 1,025 | 1,113 | 956 | 982 | 53,200 |
2024/07/09 | 989 | 1,035 | 978 | 1,021 | 21,900 |
2024/07/08 | 962 | 989 | 962 | 973 | 15,900 |
2024/07/05 | 968 | 988 | 950 | 967 | 23,000 |
2024/07/04 | 1,021 | 1,035 | 970 | 983 | 19,500 |
2024/07/03 | 1,070 | 1,087 | 1,010 | 1,013 | 33,500 |
2024/07/02 | 1,010 | 1,076 | 994 | 1,076 | 46,100 |
2024/07/01 | 981 | 1,080 | 952 | 1,010 | 107,500 |
2024/06/28 | 927 | 960 | 927 | 945 | 13,800 |
2024/06/27 | 885 | 936 | 885 | 927 | 9,100 |
2024/06/26 | 888 | 906 | 876 | 890 | 7,600 |
2024/06/25 | 895 | 912 | 890 | 894 | 6,400 |
2024/06/24 | 870 | 891 | 861 | 891 | 6,000 |
2024/06/21 | 904 | 925 | 879 | 879 | 9,000 |
2024/06/20 | 934 | 943 | 903 | 904 | 3,900 |
2024/06/19 | 925 | 927 | 914 | 922 | 3,900 |
2024/06/18 | 926 | 979 | 925 | 928 | 23,600 |
2024/06/17 | 887 | 968 | 887 | 929 | 30,300 |
2024/06/14 | 906 | 907 | 873 | 896 | 7,500 |
2024/06/13 | 925 | 940 | 907 | 909 | 8,600 |
2024/06/12 | 916 | 945 | 909 | 914 | 21,400 |
2024/06/11 | 890 | 907 | 878 | 907 | 13,000 |
2024/06/10 | 851 | 900 | 851 | 875 | 11,100 |
2024/06/07 | 836 | 862 | 836 | 848 | 2,100 |
2024/06/06 | 870 | 885 | 841 | 842 | 6,600 |
2024/06/05 | 871 | 871 | 846 | 863 | 4,600 |
2024/06/04 | 858 | 876 | 845 | 876 | 6,700 |
2024/06/03 | 869 | 889 | 822 | 864 | 44,100 |
2024/05/31 | 799 | 825 | 795 | 824 | 4,500 |
2024/05/30 | 766 | 800 | 766 | 800 | 4,200 |
2024/05/29 | 794 | 803 | 781 | 784 | 4,900 |
2024/05/28 | 810 | 810 | 781 | 807 | 10,400 |
2024/05/27 | 832 | 846 | 802 | 810 | 8,700 |
2024/05/24 | 822 | 862 | 820 | 847 | 11,300 |
2024/05/23 | 880 | 895 | 849 | 852 | 10,600 |
2024/05/22 | 880 | 880 | 850 | 879 | 4,400 |
2024/05/21 | 876 | 914 | 856 | 880 | 33,900 |
2024/05/20 | 853 | 873 | 839 | 863 | 14,700 |
2024/05/17 | 835 | 858 | 815 | 853 | 21,600 |
2024/05/16 | 840 | 842 | 800 | 835 | 33,200 |
2024/05/15 | 777 | 798 | 758 | 783 | 9,700 |
2024/05/14 | 730 | 769 | 726 | 765 | 9,100 |
2024/05/13 | 757 | 769 | 750 | 759 | 4,100 |
2024/05/10 | 765 | 779 | 761 | 764 | 3,300 |
2024/05/09 | 768 | 780 | 765 | 769 | 7,000 |
2024/05/08 | 779 | 789 | 772 | 780 | 1,900 |
2024/05/07 | 779 | 790 | 765 | 783 | 20,400 |
2024/05/02 | 788 | 799 | 779 | 779 | 3,200 |
2024/05/01 | 800 | 800 | 790 | 791 | 2,000 |
2024/04/30 | 804 | 804 | 786 | 800 | 3,400 |
2024/04/26 | 784 | 795 | 783 | 795 | 1,800 |
2024/04/25 | 793 | 799 | 785 | 794 | 2,800 |
2024/04/24 | 796 | 818 | 795 | 797 | 5,300 |
2024/04/23 | 799 | 800 | 782 | 791 | 3,400 |
2024/04/22 | 814 | 814 | 786 | 786 | 5,900 |
2024/04/19 | 817 | 822 | 777 | 789 | 18,200 |
2024/04/18 | 800 | 809 | 795 | 802 | 2,700 |
2024/04/17 | 788 | 812 | 788 | 800 | 11,600 |
2024/04/16 | 790 | 792 | 766 | 781 | 5,800 |
2024/04/15 | 795 | 803 | 782 | 790 | 7,800 |
2024/04/12 | 778 | 806 | 768 | 800 | 13,700 |
2024/04/11 | 780 | 780 | 760 | 761 | 4,300 |
2024/04/10 | 774 | 794 | 769 | 776 | 2,000 |
2024/04/09 | 783 | 785 | 765 | 778 | 7,700 |
2024/04/08 | 720 | 779 | 720 | 776 | 15,400 |
2024/04/05 | 723 | 748 | 723 | 723 | 8,400 |
2024/04/04 | 757 | 757 | 733 | 747 | 13,400 |
2024/04/03 | 759 | 776 | 741 | 757 | 8,400 |
2024/04/02 | 793 | 797 | 768 | 768 | 9,600 |
2024/04/01 | 817 | 817 | 790 | 792 | 6,100 |
2024/03/29 | 812 | 815 | 781 | 809 | 16,200 |
2024/03/28 | 807 | 828 | 807 | 811 | 2,100 |
2024/03/27 | 806 | 826 | 806 | 807 | 6,600 |
2024/03/26 | 782 | 810 | 782 | 806 | 11,100 |
2024/03/25 | 805 | 810 | 789 | 789 | 11,300 |
2024/03/22 | 827 | 828 | 787 | 810 | 21,500 |
2024/03/21 | 859 | 859 | 828 | 831 | 13,400 |
2024/03/19 | 843 | 857 | 836 | 857 | 6,000 |
2024/03/18 | 823 | 845 | 822 | 838 | 8,800 |
2024/03/15 | 822 | 850 | 816 | 832 | 14,800 |
2024/03/14 | 853 | 854 | 813 | 813 | 31,400 |
2024/03/13 | 900 | 920 | 860 | 860 | 35,600 |
2024/03/12 | 852 | 894 | 852 | 880 | 35,200 |
2024/03/11 | 811 | 880 | 811 | 880 | 73,900 |
2024/03/08 | 828 | 878 | 800 | 856 | 57,700 |
2024/03/07 | 908 | 908 | 821 | 832 | 95,200 |
2024/03/06 | 834 | 886 | 814 | 886 | 55,900 |
2024/03/05 | 780 | 848 | 771 | 845 | 45,400 |
2024/03/04 | 770 | 834 | 770 | 779 | 73,400 |
2024/03/01 | 750 | 765 | 737 | 764 | 40,400 |
2024/02/29 | 716 | 737 | 715 | 737 | 16,900 |
2024/02/28 | 720 | 738 | 701 | 712 | 25,600 |
2024/02/27 | 749 | 758 | 713 | 720 | 40,000 |
2024/02/26 | 703 | 753 | 694 | 749 | 63,500 |
2024/02/22 | 743 | 743 | 697 | 705 | 70,900 |
2024/02/21 | 664 | 750 | 653 | 744 | 72,900 |
2024/02/20 | 617 | 670 | 617 | 664 | 48,400 |
2024/02/19 | 588 | 635 | 585 | 619 | 44,400 |
2024/02/16 | 585 | 594 | 546 | 578 | 104,800 |
2024/02/15 | 639 | 640 | 584 | 584 | 99,700 |
2024/02/14 | 651 | 702 | 642 | 658 | 63,100 |
2024/02/13 | 677 | 677 | 655 | 656 | 17,400 |
2024/02/09 | 702 | 702 | 673 | 677 | 19,100 |
2024/02/08 | 706 | 710 | 690 | 709 | 8,600 |
2024/02/07 | 715 | 715 | 702 | 712 | 6,500 |
2024/02/06 | 715 | 715 | 699 | 715 | 5,200 |
2024/02/05 | 711 | 722 | 703 | 715 | 7,900 |
2024/02/02 | 696 | 723 | 682 | 711 | 22,600 |
2024/02/01 | 735 | 735 | 699 | 704 | 18,300 |
2024/01/31 | 773 | 783 | 720 | 720 | 88,200 |
2024/01/30 | 670 | 729 | 670 | 728 | 91,200 |
2024/01/29 | 674 | 680 | 658 | 666 | 12,200 |
2024/01/26 | 661 | 670 | 656 | 667 | 2,400 |
2024/01/25 | 664 | 670 | 656 | 662 | 6,200 |
2024/01/24 | 660 | 668 | 660 | 667 | 1,900 |
2024/01/23 | 674 | 678 | 666 | 670 | 5,800 |
2024/01/22 | 643 | 671 | 635 | 670 | 15,500 |
2024/01/19 | 654 | 654 | 639 | 641 | 11,800 |
2024/01/18 | 675 | 675 | 652 | 661 | 6,000 |
2024/01/17 | 680 | 694 | 670 | 678 | 16,600 |
2024/01/16 | 683 | 702 | 671 | 676 | 16,100 |
2024/01/15 | 680 | 683 | 673 | 683 | 5,300 |
2024/01/12 | 683 | 683 | 663 | 681 | 10,900 |
2024/01/11 | 686 | 686 | 675 | 685 | 7,400 |
2024/01/10 | 670 | 684 | 666 | 684 | 11,700 |
2024/01/09 | 664 | 674 | 653 | 670 | 14,900 |
2024/01/05 | 675 | 678 | 657 | 664 | 19,000 |
2024/01/04 | 653 | 681 | 636 | 667 | 19,600 |