ライトオン(7445)の株価時系列情報
ライトオン(7445)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 296 | 296 | 286 | 286 | 45,600 |
| 2025/06/12 | 293 | 294 | 289 | 291 | 23,100 |
| 2025/06/11 | 286 | 292 | 284 | 292 | 49,200 |
| 2025/06/10 | 285 | 288 | 281 | 285 | 32,800 |
| 2025/06/09 | 279 | 285 | 276 | 285 | 53,800 |
| 2025/06/06 | 291 | 295 | 272 | 278 | 116,500 |
| 2025/06/05 | 303 | 305 | 291 | 291 | 80,000 |
| 2025/06/04 | 311 | 313 | 301 | 303 | 101,600 |
| 2025/06/03 | 300 | 315 | 296 | 309 | 412,700 |
| 2025/06/02 | 292 | 297 | 290 | 296 | 66,300 |
| 2025/05/30 | 291 | 292 | 288 | 288 | 75,000 |
| 2025/05/29 | 286 | 292 | 283 | 290 | 55,300 |
| 2025/05/28 | 286 | 288 | 280 | 280 | 59,400 |
| 2025/05/27 | 279 | 285 | 277 | 285 | 34,300 |
| 2025/05/26 | 275 | 279 | 271 | 277 | 37,000 |
| 2025/05/23 | 279 | 279 | 273 | 273 | 26,400 |
| 2025/05/22 | 270 | 278 | 270 | 275 | 55,900 |
| 2025/05/21 | 277 | 288 | 265 | 269 | 535,200 |
| 2025/05/20 | 277 | 278 | 273 | 276 | 41,800 |
| 2025/05/19 | 266 | 277 | 266 | 277 | 72,700 |
| 2025/05/16 | 268 | 270 | 263 | 266 | 51,400 |
| 2025/05/15 | 269 | 270 | 264 | 267 | 50,700 |
| 2025/05/14 | 262 | 268 | 260 | 266 | 54,000 |
| 2025/05/13 | 259 | 284 | 254 | 257 | 969,500 |
| 2025/05/12 | 247 | 260 | 247 | 255 | 64,300 |
| 2025/05/09 | 248 | 250 | 247 | 247 | 24,300 |
| 2025/05/08 | 245 | 256 | 241 | 248 | 349,600 |
| 2025/05/07 | 244 | 248 | 242 | 245 | 27,600 |
| 2025/05/02 | 253 | 257 | 243 | 243 | 185,100 |
| 2025/05/01 | 253 | 264 | 246 | 253 | 798,400 |
| 2025/04/30 | 250 | 267 | 241 | 256 | 623,300 |
| 2025/04/28 | 251 | 254 | 250 | 252 | 44,900 |
| 2025/04/25 | 255 | 255 | 250 | 251 | 31,300 |
| 2025/04/24 | 251 | 255 | 242 | 250 | 70,900 |
| 2025/04/23 | 253 | 256 | 251 | 251 | 36,400 |
| 2025/04/22 | 255 | 261 | 241 | 253 | 147,800 |
| 2025/04/21 | 243 | 254 | 243 | 252 | 94,800 |
| 2025/04/18 | 237 | 243 | 237 | 241 | 57,200 |
| 2025/04/17 | 240 | 243 | 234 | 235 | 66,000 |
| 2025/04/16 | 235 | 239 | 232 | 239 | 99,100 |
| 2025/04/15 | 217 | 231 | 217 | 231 | 115,800 |
| 2025/04/14 | 218 | 219 | 213 | 215 | 54,200 |
| 2025/04/11 | 204 | 219 | 203 | 218 | 85,100 |
| 2025/04/10 | 216 | 216 | 202 | 206 | 101,300 |
| 2025/04/09 | 197 | 202 | 194 | 202 | 75,800 |
| 2025/04/08 | 200 | 200 | 193 | 197 | 61,300 |
| 2025/04/07 | 186 | 191 | 178 | 182 | 134,100 |
| 2025/04/04 | 201 | 202 | 185 | 186 | 200,500 |
| 2025/04/03 | 204 | 206 | 202 | 202 | 31,800 |
| 2025/04/02 | 209 | 209 | 203 | 204 | 40,000 |
| 2025/04/01 | 208 | 208 | 205 | 206 | 18,400 |
| 2025/03/31 | 210 | 210 | 205 | 206 | 31,400 |
| 2025/03/28 | 207 | 209 | 207 | 208 | 15,100 |
| 2025/03/27 | 210 | 212 | 207 | 207 | 33,500 |
| 2025/03/26 | 210 | 211 | 208 | 209 | 23,200 |
| 2025/03/25 | 211 | 211 | 210 | 210 | 18,300 |
| 2025/03/24 | 210 | 211 | 208 | 210 | 31,900 |
| 2025/03/21 | 209 | 212 | 208 | 208 | 41,900 |
| 2025/03/19 | 209 | 209 | 207 | 209 | 12,700 |
| 2025/03/18 | 206 | 209 | 206 | 207 | 30,300 |
| 2025/03/17 | 208 | 209 | 206 | 206 | 19,600 |
| 2025/03/14 | 208 | 209 | 207 | 208 | 17,100 |
| 2025/03/13 | 206 | 210 | 206 | 207 | 23,700 |
| 2025/03/12 | 206 | 210 | 206 | 206 | 27,700 |
| 2025/03/11 | 207 | 208 | 205 | 205 | 21,000 |
| 2025/03/10 | 209 | 209 | 207 | 207 | 15,000 |
| 2025/03/07 | 210 | 210 | 207 | 208 | 13,600 |
| 2025/03/06 | 209 | 210 | 207 | 210 | 20,200 |
| 2025/03/05 | 204 | 209 | 204 | 206 | 18,400 |
| 2025/03/04 | 206 | 210 | 202 | 205 | 36,200 |
| 2025/03/03 | 206 | 210 | 206 | 206 | 18,100 |
| 2025/02/28 | 207 | 209 | 203 | 205 | 42,600 |
| 2025/02/27 | 213 | 213 | 207 | 209 | 48,000 |
| 2025/02/26 | 218 | 224 | 211 | 214 | 61,100 |
| 2025/02/25 | 210 | 215 | 209 | 213 | 64,600 |
| 2025/02/21 | 207 | 211 | 205 | 207 | 41,600 |
| 2025/02/20 | 210 | 213 | 207 | 207 | 43,000 |
| 2025/02/19 | 207 | 211 | 207 | 209 | 75,800 |
| 2025/02/18 | 202 | 206 | 202 | 204 | 38,700 |
| 2025/02/17 | 200 | 203 | 200 | 201 | 42,200 |
| 2025/02/14 | 202 | 203 | 199 | 200 | 72,500 |
| 2025/02/13 | 206 | 206 | 201 | 201 | 64,900 |
| 2025/02/12 | 204 | 206 | 201 | 204 | 69,700 |
| 2025/02/10 | 200 | 208 | 200 | 203 | 84,700 |
| 2025/02/07 | 201 | 202 | 198 | 199 | 56,700 |
| 2025/02/06 | 199 | 202 | 199 | 200 | 37,700 |
| 2025/02/05 | 197 | 203 | 196 | 198 | 73,400 |
| 2025/02/04 | 197 | 200 | 192 | 192 | 108,800 |
| 2025/02/03 | 194 | 201 | 193 | 195 | 120,900 |
| 2025/01/31 | 192 | 195 | 190 | 192 | 121,100 |
| 2025/01/30 | 204 | 204 | 189 | 189 | 441,900 |
| 2025/01/29 | 206 | 206 | 203 | 204 | 30,000 |
| 2025/01/28 | 207 | 207 | 202 | 203 | 38,000 |
| 2025/01/27 | 209 | 209 | 205 | 205 | 41,300 |
| 2025/01/24 | 205 | 210 | 204 | 207 | 87,600 |
| 2025/01/23 | 204 | 209 | 202 | 202 | 85,300 |
| 2025/01/22 | 213 | 215 | 205 | 209 | 164,000 |
| 2025/01/21 | 212 | 214 | 209 | 213 | 103,500 |
| 2025/01/20 | 216 | 222 | 212 | 212 | 63,900 |
| 2025/01/17 | 216 | 218 | 212 | 216 | 81,500 |
| 2025/01/16 | 230 | 235 | 215 | 217 | 126,200 |
| 2025/01/15 | 227 | 231 | 224 | 226 | 105,800 |
| 2025/01/14 | 242 | 242 | 215 | 225 | 329,600 |
| 2025/01/10 | 243 | 254 | 231 | 244 | 612,700 |
| 2025/01/09 | 250 | 313 | 244 | 267 | 3,927,100 |
| 2025/01/08 | 200 | 242 | 196 | 235 | 2,339,300 |
| 2025/01/07 | 196 | 199 | 195 | 195 | 95,500 |
| 2025/01/06 | 195 | 195 | 188 | 194 | 78,800 |
| 2024/12/30 | 195 | 195 | 189 | 193 | 74,700 |
| 2024/12/27 | 185 | 191 | 179 | 191 | 136,000 |
| 2024/12/26 | 170 | 188 | 170 | 179 | 422,300 |
| 2024/12/25 | 168 | 171 | 167 | 170 | 183,200 |
| 2024/12/24 | 169 | 173 | 168 | 169 | 143,000 |
| 2024/12/23 | 175 | 177 | 168 | 169 | 231,800 |
| 2024/12/20 | 177 | 178 | 175 | 175 | 76,900 |
| 2024/12/19 | 181 | 181 | 176 | 177 | 99,000 |
| 2024/12/18 | 185 | 185 | 181 | 181 | 113,700 |
| 2024/12/17 | 185 | 186 | 185 | 185 | 52,100 |
| 2024/12/16 | 190 | 190 | 185 | 185 | 133,100 |
| 2024/12/13 | 192 | 192 | 190 | 190 | 101,400 |
| 2024/12/12 | 194 | 195 | 191 | 193 | 71,700 |
| 2024/12/11 | 195 | 196 | 193 | 194 | 93,100 |
| 2024/12/10 | 201 | 203 | 195 | 197 | 126,800 |
| 2024/12/09 | 207 | 209 | 199 | 199 | 215,500 |
| 2024/12/06 | 204 | 210 | 203 | 207 | 113,400 |
| 2024/12/05 | 204 | 205 | 202 | 202 | 40,800 |
| 2024/12/04 | 204 | 206 | 202 | 204 | 63,800 |
| 2024/12/03 | 213 | 213 | 205 | 205 | 64,500 |
| 2024/12/02 | 212 | 212 | 208 | 209 | 51,800 |
| 2024/11/29 | 210 | 213 | 210 | 212 | 26,100 |
| 2024/11/28 | 210 | 217 | 210 | 210 | 89,200 |
| 2024/11/27 | 211 | 212 | 208 | 210 | 45,400 |
| 2024/11/26 | 210 | 212 | 208 | 210 | 50,000 |
| 2024/11/25 | 217 | 217 | 209 | 209 | 142,700 |
| 2024/11/22 | 217 | 218 | 211 | 215 | 41,400 |
| 2024/11/21 | 211 | 218 | 210 | 215 | 101,000 |
| 2024/11/20 | 208 | 219 | 208 | 210 | 157,600 |
| 2024/11/19 | 206 | 235 | 205 | 206 | 751,600 |
| 2024/11/18 | 197 | 206 | 197 | 201 | 130,500 |
| 2024/11/15 | 195 | 199 | 194 | 198 | 87,200 |
| 2024/11/14 | 192 | 198 | 190 | 196 | 170,200 |
| 2024/11/13 | 196 | 196 | 192 | 193 | 138,900 |
| 2024/11/12 | 203 | 204 | 196 | 197 | 269,100 |
| 2024/11/11 | 205 | 205 | 201 | 203 | 154,800 |
| 2024/11/08 | 207 | 209 | 205 | 206 | 81,000 |
| 2024/11/07 | 208 | 210 | 206 | 207 | 74,300 |
| 2024/11/06 | 208 | 217 | 206 | 208 | 186,300 |
| 2024/11/05 | 209 | 211 | 205 | 206 | 83,700 |
| 2024/11/01 | 211 | 213 | 206 | 208 | 89,700 |
| 2024/10/31 | 214 | 215 | 206 | 210 | 127,000 |
| 2024/10/30 | 211 | 232 | 210 | 212 | 485,800 |
| 2024/10/29 | 209 | 213 | 207 | 211 | 90,700 |
| 2024/10/28 | 208 | 211 | 206 | 211 | 124,600 |
| 2024/10/25 | 214 | 215 | 206 | 208 | 192,300 |
| 2024/10/24 | 219 | 219 | 213 | 214 | 112,600 |
| 2024/10/23 | 227 | 228 | 219 | 219 | 178,500 |
| 2024/10/22 | 234 | 234 | 228 | 228 | 112,000 |
| 2024/10/21 | 241 | 242 | 233 | 233 | 141,600 |
| 2024/10/18 | 233 | 243 | 231 | 242 | 212,900 |
| 2024/10/17 | 227 | 233 | 227 | 231 | 185,500 |
| 2024/10/16 | 233 | 233 | 227 | 227 | 155,400 |
| 2024/10/15 | 238 | 249 | 229 | 230 | 432,800 |
| 2024/10/11 | 230 | 255 | 229 | 236 | 812,600 |
| 2024/10/10 | 248 | 251 | 230 | 231 | 731,100 |
| 2024/10/09 | 257 | 272 | 254 | 256 | 1,388,400 |
| 2024/10/08 | 311 | 314 | 303 | 305 | 160,100 |
| 2024/10/07 | 309 | 314 | 306 | 311 | 99,300 |
| 2024/10/04 | 307 | 312 | 306 | 309 | 79,800 |
| 2024/10/03 | 303 | 312 | 302 | 307 | 148,300 |
| 2024/10/02 | 314 | 314 | 302 | 302 | 232,100 |
| 2024/10/01 | 317 | 317 | 314 | 314 | 102,600 |
| 2024/09/30 | 322 | 323 | 315 | 319 | 143,700 |
| 2024/09/27 | 323 | 338 | 320 | 325 | 366,600 |
| 2024/09/26 | 325 | 326 | 320 | 322 | 141,800 |
| 2024/09/25 | 336 | 336 | 324 | 324 | 208,100 |
| 2024/09/24 | 336 | 340 | 335 | 335 | 39,300 |
| 2024/09/20 | 332 | 336 | 331 | 334 | 56,100 |
| 2024/09/19 | 332 | 334 | 328 | 330 | 77,100 |
| 2024/09/18 | 336 | 342 | 330 | 330 | 66,200 |
| 2024/09/17 | 331 | 335 | 330 | 335 | 73,300 |
| 2024/09/13 | 337 | 339 | 331 | 331 | 83,600 |
| 2024/09/12 | 348 | 349 | 333 | 337 | 191,900 |
| 2024/09/11 | 352 | 353 | 345 | 346 | 106,500 |
| 2024/09/10 | 353 | 355 | 352 | 352 | 28,900 |
| 2024/09/09 | 356 | 356 | 350 | 351 | 115,700 |
| 2024/09/06 | 360 | 361 | 358 | 359 | 41,000 |
| 2024/09/05 | 366 | 366 | 358 | 359 | 138,700 |
| 2024/09/04 | 361 | 362 | 358 | 358 | 91,400 |
| 2024/09/03 | 361 | 364 | 360 | 362 | 68,700 |
| 2024/09/02 | 363 | 364 | 360 | 360 | 127,700 |
| 2024/08/30 | 368 | 369 | 364 | 364 | 228,500 |
| 2024/08/29 | 370 | 377 | 363 | 375 | 444,000 |
| 2024/08/28 | 410 | 414 | 407 | 414 | 209,800 |
| 2024/08/27 | 408 | 409 | 406 | 406 | 63,400 |
| 2024/08/26 | 409 | 411 | 406 | 408 | 82,600 |
| 2024/08/23 | 409 | 410 | 406 | 406 | 43,700 |
| 2024/08/22 | 410 | 410 | 406 | 406 | 53,900 |
| 2024/08/21 | 410 | 410 | 407 | 410 | 25,300 |
| 2024/08/20 | 405 | 410 | 405 | 409 | 62,800 |
| 2024/08/19 | 404 | 406 | 402 | 403 | 82,300 |