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 |
|---|---|---|---|---|---|
| 2024/07/26 | 388 | 389 | 386 | 387 | 26,000 |
| 2024/07/25 | 388 | 389 | 385 | 386 | 36,500 |
| 2024/07/24 | 389 | 390 | 385 | 386 | 32,800 |
| 2024/07/23 | 388 | 389 | 386 | 388 | 42,900 |
| 2024/07/22 | 385 | 388 | 385 | 385 | 35,900 |
| 2024/07/19 | 382 | 384 | 381 | 384 | 34,000 |
| 2024/07/18 | 381 | 383 | 380 | 381 | 37,100 |
| 2024/07/17 | 380 | 383 | 379 | 380 | 50,400 |
| 2024/07/16 | 378 | 380 | 378 | 380 | 33,800 |
| 2024/07/12 | 374 | 380 | 374 | 378 | 59,300 |
| 2024/07/11 | 376 | 378 | 373 | 374 | 55,000 |
| 2024/07/10 | 371 | 379 | 370 | 379 | 110,800 |
| 2024/07/09 | 375 | 377 | 370 | 370 | 175,200 |
| 2024/07/08 | 378 | 378 | 375 | 376 | 28,500 |
| 2024/07/05 | 376 | 378 | 376 | 377 | 32,300 |
| 2024/07/04 | 377 | 378 | 375 | 378 | 65,000 |
| 2024/07/03 | 374 | 377 | 373 | 377 | 93,700 |
| 2024/07/02 | 375 | 375 | 373 | 375 | 33,500 |
| 2024/07/01 | 377 | 378 | 373 | 373 | 106,200 |
| 2024/06/28 | 380 | 380 | 376 | 379 | 37,000 |
| 2024/06/27 | 378 | 380 | 377 | 377 | 37,600 |
| 2024/06/26 | 380 | 380 | 376 | 378 | 44,200 |
| 2024/06/25 | 379 | 382 | 377 | 380 | 94,200 |
| 2024/06/24 | 378 | 378 | 375 | 375 | 49,900 |
| 2024/06/21 | 376 | 378 | 373 | 373 | 96,400 |
| 2024/06/20 | 376 | 379 | 376 | 376 | 49,300 |
| 2024/06/19 | 384 | 384 | 376 | 378 | 106,000 |
| 2024/06/18 | 386 | 388 | 380 | 380 | 81,900 |
| 2024/06/17 | 398 | 398 | 384 | 389 | 100,300 |
| 2024/06/14 | 391 | 395 | 391 | 395 | 34,200 |
| 2024/06/13 | 398 | 398 | 393 | 393 | 19,900 |
| 2024/06/12 | 398 | 400 | 395 | 396 | 86,100 |
| 2024/06/11 | 398 | 398 | 395 | 397 | 18,700 |
| 2024/06/10 | 394 | 397 | 393 | 394 | 69,700 |
| 2024/06/07 | 391 | 393 | 388 | 392 | 20,600 |
| 2024/06/06 | 391 | 393 | 387 | 390 | 60,200 |
| 2024/06/05 | 394 | 396 | 391 | 391 | 46,900 |
| 2024/06/04 | 388 | 394 | 387 | 394 | 97,400 |
| 2024/06/03 | 386 | 389 | 385 | 387 | 55,100 |
| 2024/05/31 | 383 | 385 | 382 | 385 | 24,700 |
| 2024/05/30 | 380 | 384 | 380 | 383 | 31,300 |
| 2024/05/29 | 386 | 386 | 380 | 380 | 38,100 |
| 2024/05/28 | 386 | 388 | 385 | 385 | 24,200 |
| 2024/05/27 | 388 | 388 | 383 | 385 | 31,800 |
| 2024/05/24 | 387 | 389 | 385 | 385 | 50,400 |
| 2024/05/23 | 387 | 389 | 385 | 386 | 50,800 |
| 2024/05/22 | 386 | 389 | 385 | 386 | 27,700 |
| 2024/05/21 | 387 | 391 | 385 | 386 | 21,500 |
| 2024/05/20 | 386 | 392 | 386 | 387 | 53,800 |
| 2024/05/17 | 378 | 386 | 378 | 384 | 51,800 |
| 2024/05/16 | 380 | 381 | 377 | 378 | 55,700 |
| 2024/05/15 | 382 | 382 | 378 | 380 | 80,900 |
| 2024/05/14 | 383 | 383 | 380 | 383 | 48,200 |
| 2024/05/13 | 384 | 388 | 378 | 380 | 134,400 |
| 2024/05/10 | 389 | 392 | 385 | 388 | 46,900 |
| 2024/05/09 | 387 | 388 | 385 | 388 | 27,800 |
| 2024/05/08 | 390 | 392 | 385 | 386 | 53,700 |
| 2024/05/07 | 386 | 391 | 386 | 391 | 58,200 |
| 2024/05/02 | 383 | 385 | 381 | 382 | 87,200 |
| 2024/05/01 | 387 | 389 | 383 | 383 | 175,900 |
| 2024/04/30 | 396 | 396 | 387 | 389 | 166,100 |
| 2024/04/26 | 400 | 401 | 395 | 395 | 192,000 |
| 2024/04/25 | 402 | 402 | 400 | 402 | 29,700 |
| 2024/04/24 | 401 | 402 | 400 | 400 | 32,900 |
| 2024/04/23 | 400 | 403 | 400 | 400 | 32,600 |
| 2024/04/22 | 401 | 403 | 400 | 400 | 33,200 |
| 2024/04/19 | 400 | 403 | 400 | 400 | 64,500 |
| 2024/04/18 | 402 | 404 | 400 | 400 | 75,200 |
| 2024/04/17 | 403 | 404 | 402 | 402 | 50,300 |
| 2024/04/16 | 405 | 406 | 403 | 403 | 91,600 |
| 2024/04/15 | 407 | 408 | 405 | 405 | 40,800 |
| 2024/04/12 | 409 | 410 | 405 | 408 | 81,400 |
| 2024/04/11 | 408 | 411 | 408 | 409 | 47,400 |
| 2024/04/10 | 412 | 413 | 409 | 409 | 54,900 |
| 2024/04/09 | 411 | 414 | 410 | 412 | 40,100 |
| 2024/04/08 | 412 | 414 | 409 | 411 | 42,400 |
| 2024/04/05 | 409 | 414 | 408 | 414 | 32,700 |
| 2024/04/04 | 408 | 412 | 408 | 410 | 39,100 |
| 2024/04/03 | 420 | 420 | 407 | 410 | 109,500 |
| 2024/04/02 | 428 | 430 | 424 | 425 | 46,300 |
| 2024/04/01 | 423 | 428 | 422 | 425 | 49,100 |
| 2024/03/29 | 418 | 427 | 417 | 426 | 30,200 |
| 2024/03/28 | 424 | 425 | 416 | 416 | 44,500 |
| 2024/03/27 | 426 | 426 | 420 | 420 | 36,100 |
| 2024/03/26 | 427 | 427 | 420 | 421 | 21,700 |
| 2024/03/25 | 427 | 428 | 422 | 424 | 71,700 |
| 2024/03/22 | 423 | 428 | 422 | 426 | 63,100 |
| 2024/03/21 | 422 | 425 | 420 | 424 | 54,500 |
| 2024/03/19 | 418 | 422 | 417 | 420 | 48,000 |
| 2024/03/18 | 414 | 422 | 414 | 421 | 81,200 |
| 2024/03/15 | 425 | 425 | 409 | 411 | 152,900 |
| 2024/03/14 | 418 | 428 | 418 | 426 | 68,700 |
| 2024/03/13 | 420 | 423 | 417 | 419 | 41,100 |
| 2024/03/12 | 416 | 420 | 415 | 420 | 40,100 |
| 2024/03/11 | 414 | 417 | 413 | 417 | 34,600 |
| 2024/03/08 | 417 | 419 | 414 | 414 | 48,400 |
| 2024/03/07 | 413 | 420 | 412 | 419 | 49,300 |
| 2024/03/06 | 407 | 415 | 407 | 413 | 64,300 |
| 2024/03/05 | 407 | 412 | 406 | 412 | 84,000 |
| 2024/03/04 | 408 | 410 | 406 | 409 | 53,400 |
| 2024/03/01 | 407 | 410 | 407 | 408 | 37,900 |
| 2024/02/29 | 409 | 411 | 407 | 407 | 69,800 |
| 2024/02/28 | 408 | 413 | 408 | 410 | 45,800 |
| 2024/02/27 | 410 | 411 | 409 | 409 | 27,200 |
| 2024/02/26 | 412 | 412 | 410 | 410 | 32,700 |
| 2024/02/22 | 412 | 412 | 409 | 412 | 31,000 |
| 2024/02/21 | 413 | 413 | 409 | 412 | 30,400 |
| 2024/02/20 | 413 | 414 | 410 | 413 | 30,300 |
| 2024/02/19 | 408 | 413 | 408 | 413 | 74,500 |
| 2024/02/16 | 408 | 410 | 408 | 408 | 39,900 |
| 2024/02/15 | 410 | 411 | 408 | 408 | 57,100 |
| 2024/02/14 | 411 | 412 | 410 | 410 | 29,500 |
| 2024/02/13 | 413 | 413 | 411 | 411 | 31,000 |
| 2024/02/09 | 412 | 416 | 411 | 411 | 24,200 |
| 2024/02/08 | 416 | 417 | 411 | 413 | 37,400 |
| 2024/02/07 | 417 | 420 | 414 | 417 | 37,600 |
| 2024/02/06 | 415 | 422 | 414 | 417 | 62,900 |
| 2024/02/05 | 410 | 417 | 410 | 415 | 67,400 |
| 2024/02/02 | 409 | 411 | 409 | 409 | 28,500 |
| 2024/02/01 | 411 | 411 | 409 | 409 | 47,700 |
| 2024/01/31 | 412 | 412 | 409 | 411 | 89,000 |
| 2024/01/30 | 413 | 415 | 411 | 411 | 198,300 |
| 2024/01/29 | 415 | 416 | 412 | 412 | 59,600 |
| 2024/01/26 | 415 | 418 | 414 | 415 | 80,200 |
| 2024/01/25 | 424 | 426 | 415 | 415 | 93,700 |
| 2024/01/24 | 413 | 427 | 413 | 424 | 129,900 |
| 2024/01/23 | 413 | 417 | 413 | 414 | 57,800 |
| 2024/01/22 | 413 | 415 | 412 | 413 | 93,400 |
| 2024/01/19 | 419 | 419 | 413 | 413 | 149,700 |
| 2024/01/18 | 421 | 423 | 418 | 419 | 135,200 |
| 2024/01/17 | 420 | 431 | 420 | 424 | 172,300 |
| 2024/01/16 | 420 | 432 | 417 | 420 | 228,500 |
| 2024/01/15 | 431 | 433 | 420 | 422 | 230,100 |
| 2024/01/12 | 442 | 445 | 428 | 433 | 258,000 |
| 2024/01/11 | 454 | 454 | 446 | 446 | 95,900 |
| 2024/01/10 | 453 | 458 | 449 | 454 | 96,800 |
| 2024/01/09 | 450 | 456 | 448 | 455 | 78,700 |
| 2024/01/05 | 447 | 449 | 443 | 448 | 133,600 |
| 2024/01/04 | 441 | 458 | 434 | 454 | 221,400 |
| 2023/12/29 | 441 | 442 | 437 | 442 | 47,600 |
| 2023/12/28 | 428 | 439 | 427 | 439 | 59,000 |
| 2023/12/27 | 424 | 430 | 419 | 428 | 201,300 |
| 2023/12/26 | 426 | 430 | 423 | 423 | 97,200 |
| 2023/12/25 | 441 | 441 | 422 | 424 | 185,200 |
| 2023/12/22 | 440 | 444 | 438 | 440 | 107,300 |
| 2023/12/21 | 445 | 445 | 438 | 440 | 104,600 |
| 2023/12/20 | 450 | 453 | 446 | 446 | 48,400 |
| 2023/12/19 | 452 | 454 | 447 | 450 | 55,200 |
| 2023/12/18 | 449 | 451 | 446 | 451 | 55,900 |
| 2023/12/15 | 445 | 452 | 445 | 452 | 58,600 |
| 2023/12/14 | 451 | 452 | 443 | 445 | 60,600 |
| 2023/12/13 | 442 | 453 | 442 | 451 | 70,900 |
| 2023/12/12 | 454 | 455 | 444 | 445 | 60,200 |
| 2023/12/11 | 455 | 459 | 453 | 455 | 61,000 |
| 2023/12/08 | 450 | 456 | 449 | 453 | 81,600 |
| 2023/12/07 | 459 | 460 | 452 | 454 | 86,800 |
| 2023/12/06 | 466 | 469 | 459 | 459 | 137,200 |
| 2023/12/05 | 472 | 478 | 465 | 466 | 139,100 |
| 2023/12/04 | 468 | 471 | 467 | 470 | 45,000 |
| 2023/12/01 | 471 | 472 | 466 | 469 | 47,800 |
| 2023/11/30 | 466 | 475 | 466 | 471 | 90,000 |
| 2023/11/29 | 472 | 473 | 467 | 468 | 46,200 |
| 2023/11/28 | 473 | 475 | 468 | 472 | 73,500 |
| 2023/11/27 | 468 | 477 | 468 | 471 | 58,600 |
| 2023/11/24 | 470 | 472 | 465 | 468 | 65,000 |
| 2023/11/22 | 474 | 482 | 468 | 468 | 161,000 |
| 2023/11/21 | 459 | 471 | 459 | 469 | 113,800 |
| 2023/11/20 | 450 | 461 | 450 | 457 | 103,800 |
| 2023/11/17 | 442 | 448 | 441 | 447 | 60,800 |
| 2023/11/16 | 439 | 448 | 439 | 442 | 82,800 |
| 2023/11/15 | 432 | 439 | 432 | 439 | 85,300 |
| 2023/11/14 | 429 | 432 | 429 | 432 | 53,500 |
| 2023/11/13 | 429 | 433 | 427 | 429 | 74,500 |
| 2023/11/10 | 434 | 434 | 428 | 431 | 59,200 |
| 2023/11/09 | 431 | 435 | 429 | 435 | 56,000 |
| 2023/11/08 | 434 | 434 | 426 | 431 | 76,700 |
| 2023/11/07 | 431 | 435 | 428 | 432 | 104,900 |
| 2023/11/06 | 435 | 438 | 432 | 432 | 93,300 |
| 2023/11/02 | 431 | 433 | 428 | 433 | 84,500 |
| 2023/11/01 | 435 | 437 | 430 | 431 | 76,000 |
| 2023/10/31 | 430 | 433 | 421 | 431 | 145,000 |
| 2023/10/30 | 444 | 445 | 427 | 428 | 305,000 |
| 2023/10/27 | 444 | 450 | 444 | 446 | 57,000 |
| 2023/10/26 | 443 | 448 | 443 | 446 | 70,900 |
| 2023/10/25 | 442 | 449 | 441 | 447 | 74,900 |
| 2023/10/24 | 428 | 445 | 426 | 442 | 152,500 |
| 2023/10/23 | 436 | 439 | 426 | 428 | 147,900 |
| 2023/10/20 | 440 | 446 | 435 | 439 | 83,200 |
| 2023/10/19 | 438 | 441 | 429 | 440 | 243,400 |
| 2023/10/18 | 454 | 457 | 439 | 445 | 268,500 |
| 2023/10/17 | 459 | 465 | 458 | 465 | 74,300 |
| 2023/10/16 | 453 | 459 | 450 | 456 | 90,700 |
| 2023/10/13 | 464 | 466 | 454 | 455 | 131,900 |
| 2023/10/12 | 474 | 474 | 461 | 468 | 160,400 |
| 2023/10/11 | 490 | 497 | 475 | 477 | 170,000 |
| 2023/10/10 | 484 | 489 | 478 | 483 | 154,500 |
| 2023/10/06 | 475 | 485 | 473 | 484 | 99,600 |
| 2023/10/05 | 467 | 475 | 465 | 475 | 120,300 |
| 2023/10/04 | 456 | 471 | 450 | 463 | 258,600 |
| 2023/10/03 | 490 | 492 | 463 | 463 | 479,700 |