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
2026/05/01 1,157 1,217 1,153 1,213 85,700
2026/04/30 1,163 1,171 1,133 1,153 70,400
2026/04/28 1,163 1,201 1,151 1,164 77,100
2026/04/27 1,148 1,165 1,131 1,163 53,600
2026/04/24 1,133 1,148 1,132 1,140 36,600
2026/04/23 1,160 1,160 1,130 1,138 54,300
2026/04/22 1,160 1,177 1,144 1,171 60,000
2026/04/21 1,185 1,192 1,152 1,162 49,900
2026/04/20 1,259 1,274 1,153 1,184 213,100
2026/04/17 1,237 1,269 1,227 1,269 101,300
2026/04/16 1,207 1,237 1,207 1,218 82,700
2026/04/15 1,176 1,208 1,171 1,192 45,900
2026/04/14 1,168 1,200 1,152 1,178 75,000
2026/04/13 1,156 1,168 1,136 1,168 62,100
2026/04/10 1,165 1,169 1,115 1,155 106,900
2026/04/09 1,201 1,203 1,140 1,152 135,600
2026/04/08 1,327 1,355 1,202 1,222 259,900
2026/04/07 1,150 1,194 1,141 1,177 145,800
2026/04/06 1,156 1,160 1,122 1,130 153,800
2026/04/03 1,235 1,284 1,084 1,140 558,600
2026/03/27 861 931 841 931 1,403,700
2026/03/26 879 909 879 879 524,400
2026/03/25 1,603 1,604 1,179 1,179 47,200
2026/03/24 1,573 1,610 1,559 1,579 75,600
2026/03/23 1,533 1,579 1,500 1,533 132,400
2026/03/19 1,659 1,674 1,590 1,613 47,600
2026/03/18 1,667 1,708 1,650 1,693 43,100
2026/03/17 1,733 1,733 1,600 1,635 106,800
2026/03/16 1,761 1,761 1,628 1,693 92,700
2026/03/13 1,840 1,878 1,771 1,783 85,900
2026/03/12 1,893 1,903 1,838 1,853 30,300
2026/03/11 1,885 1,974 1,862 1,894 129,100
2026/03/10 1,731 1,922 1,700 1,885 225,100
2026/03/09 1,690 1,738 1,663 1,727 110,700
2026/03/06 1,628 1,822 1,606 1,802 192,800
2026/03/05 1,620 1,642 1,578 1,609 90,100
2026/03/04 1,588 1,593 1,490 1,512 90,100
2026/03/03 1,741 1,741 1,592 1,616 129,500
2026/03/02 1,695 1,762 1,633 1,738 96,400
2026/02/27 1,695 1,728 1,628 1,725 93,400
2026/02/26 1,581 1,658 1,566 1,658 92,500
2026/02/25 1,543 1,560 1,450 1,545 106,100
2026/02/24 1,639 1,639 1,422 1,503 295,000
2026/02/20 1,681 1,701 1,623 1,639 106,100
2026/02/19 1,830 1,830 1,721 1,721 107,400
2026/02/18 1,851 1,889 1,798 1,841 105,600
2026/02/17 1,984 1,985 1,762 1,841 289,000
2026/02/16 2,246 2,246 2,034 2,034 194,900
2026/02/13 2,642 2,674 2,513 2,534 63,900
2026/02/12 2,715 2,715 2,645 2,674 33,900
2026/02/10 2,648 2,707 2,648 2,665 21,500
2026/02/09 2,654 2,684 2,616 2,666 29,100
2026/02/06 2,693 2,693 2,610 2,610 20,300
2026/02/05 2,717 2,755 2,661 2,693 13,700
2026/02/04 2,658 2,718 2,595 2,703 43,800
2026/02/03 2,704 2,738 2,685 2,695 6,400
2026/02/02 2,623 2,780 2,607 2,704 39,900
2026/01/30 2,653 2,670 2,610 2,620 13,300
2026/01/29 2,734 2,734 2,605 2,653 18,000
2026/01/28 2,700 2,725 2,615 2,722 35,800
2026/01/27 2,721 2,769 2,690 2,700 13,600
2026/01/26 2,813 2,813 2,689 2,690 30,000
2026/01/23 2,770 2,828 2,748 2,825 21,600
2026/01/22 2,871 2,898 2,702 2,770 62,700
2026/01/21 2,913 2,952 2,835 2,871 49,700
2026/01/20 2,925 3,105 2,780 3,020 166,900
2026/01/19 2,732 3,135 2,633 3,135 189,400
2026/01/16 2,652 2,654 2,577 2,632 37,600
2026/01/15 2,590 2,655 2,590 2,630 17,900
2026/01/14 2,576 2,635 2,555 2,625 20,900
2026/01/13 2,708 2,708 2,582 2,591 24,700
2026/01/09 2,693 2,719 2,639 2,658 33,800
2026/01/08 2,699 2,699 2,615 2,681 22,700
2026/01/07 2,595 2,688 2,525 2,688 58,100
2026/01/06 2,743 2,823 2,671 2,671 33,700
2026/01/05 2,851 2,885 2,740 2,758 45,900

このページの先頭へ