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 |
---|---|---|---|---|---|
2009/12/30 | 722 | 722 | 711 | 719 | 21,300 |
2009/12/29 | 715 | 723 | 713 | 715 | 11,100 |
2009/12/28 | 716 | 726 | 715 | 715 | 18,100 |
2009/12/25 | 712 | 720 | 712 | 719 | 11,200 |
2009/12/24 | 715 | 723 | 712 | 713 | 33,900 |
2009/12/22 | 709 | 714 | 702 | 704 | 20,600 |
2009/12/21 | 712 | 716 | 706 | 708 | 9,600 |
2009/12/18 | 705 | 718 | 705 | 712 | 15,800 |
2009/12/17 | 715 | 719 | 706 | 712 | 15,200 |
2009/12/16 | 704 | 718 | 704 | 718 | 29,000 |
2009/12/15 | 710 | 710 | 690 | 706 | 42,500 |
2009/12/14 | 700 | 707 | 694 | 707 | 23,400 |
2009/12/11 | 694 | 702 | 694 | 694 | 27,300 |
2009/12/10 | 701 | 708 | 694 | 694 | 24,300 |
2009/12/09 | 705 | 708 | 701 | 703 | 16,200 |
2009/12/08 | 708 | 710 | 706 | 707 | 16,900 |
2009/12/07 | 712 | 716 | 706 | 706 | 18,000 |
2009/12/04 | 720 | 720 | 705 | 706 | 23,600 |
2009/12/03 | 716 | 720 | 710 | 720 | 29,100 |
2009/12/02 | 694 | 702 | 680 | 702 | 25,700 |
2009/12/01 | 671 | 700 | 671 | 695 | 41,500 |
2009/11/30 | 666 | 690 | 666 | 679 | 52,200 |
2009/11/27 | 700 | 700 | 682 | 684 | 16,800 |
2009/11/26 | 684 | 700 | 684 | 694 | 29,800 |
2009/11/25 | 682 | 689 | 677 | 684 | 19,000 |
2009/11/24 | 694 | 695 | 681 | 681 | 27,300 |
2009/11/20 | 690 | 700 | 688 | 691 | 24,800 |
2009/11/19 | 700 | 703 | 685 | 688 | 26,200 |
2009/11/18 | 705 | 709 | 695 | 695 | 25,300 |
2009/11/17 | 708 | 712 | 701 | 704 | 15,800 |
2009/11/16 | 713 | 720 | 705 | 705 | 19,500 |
2009/11/13 | 733 | 733 | 710 | 722 | 33,000 |
2009/11/12 | 715 | 718 | 703 | 703 | 21,700 |
2009/11/11 | 706 | 720 | 704 | 705 | 28,000 |
2009/11/10 | 706 | 710 | 695 | 699 | 80,400 |
2009/11/09 | 713 | 713 | 702 | 702 | 31,700 |
2009/11/06 | 735 | 736 | 714 | 719 | 55,400 |
2009/11/05 | 756 | 760 | 736 | 739 | 36,500 |
2009/11/04 | 760 | 767 | 752 | 755 | 29,000 |
2009/11/02 | 770 | 776 | 763 | 764 | 33,600 |
2009/10/30 | 779 | 779 | 763 | 770 | 27,600 |
2009/10/29 | 766 | 777 | 758 | 759 | 43,100 |
2009/10/28 | 779 | 786 | 760 | 765 | 38,100 |
2009/10/27 | 782 | 789 | 763 | 769 | 42,300 |
2009/10/26 | 790 | 803 | 781 | 787 | 69,500 |
2009/10/23 | 806 | 811 | 793 | 795 | 43,000 |
2009/10/22 | 805 | 817 | 805 | 814 | 23,000 |
2009/10/21 | 823 | 824 | 808 | 815 | 39,600 |
2009/10/20 | 801 | 827 | 788 | 823 | 57,300 |
2009/10/19 | 790 | 794 | 782 | 791 | 53,500 |
2009/10/16 | 802 | 807 | 791 | 797 | 25,800 |
2009/10/15 | 794 | 811 | 791 | 804 | 51,400 |
2009/10/14 | 800 | 803 | 787 | 795 | 62,000 |
2009/10/13 | 815 | 815 | 801 | 802 | 53,300 |
2009/10/09 | 820 | 820 | 803 | 806 | 42,400 |
2009/10/08 | 829 | 835 | 817 | 820 | 60,400 |
2009/10/07 | 846 | 846 | 815 | 825 | 55,900 |
2009/10/06 | 872 | 872 | 840 | 856 | 32,200 |
2009/10/05 | 860 | 878 | 859 | 869 | 30,800 |
2009/10/02 | 870 | 870 | 850 | 855 | 37,700 |
2009/10/01 | 880 | 890 | 857 | 860 | 42,000 |
2009/09/30 | 824 | 880 | 824 | 880 | 99,500 |
2009/09/29 | 822 | 833 | 795 | 806 | 53,200 |
2009/09/28 | 845 | 845 | 822 | 825 | 27,900 |
2009/09/25 | 861 | 871 | 830 | 830 | 56,400 |
2009/09/24 | 850 | 859 | 835 | 847 | 48,000 |
2009/09/18 | 861 | 861 | 838 | 857 | 22,000 |
2009/09/17 | 851 | 863 | 846 | 859 | 20,300 |
2009/09/16 | 860 | 868 | 840 | 841 | 35,800 |
2009/09/15 | 875 | 875 | 850 | 855 | 27,600 |
2009/09/14 | 855 | 869 | 832 | 861 | 49,000 |
2009/09/11 | 869 | 869 | 850 | 851 | 38,100 |
2009/09/10 | 849 | 868 | 846 | 865 | 29,800 |
2009/09/09 | 835 | 850 | 833 | 843 | 23,700 |
2009/09/08 | 835 | 850 | 834 | 835 | 14,900 |
2009/09/07 | 837 | 851 | 834 | 835 | 29,600 |
2009/09/04 | 846 | 847 | 834 | 837 | 32,400 |
2009/09/03 | 851 | 858 | 847 | 850 | 34,200 |
2009/09/02 | 851 | 862 | 851 | 860 | 30,400 |
2009/09/01 | 877 | 877 | 850 | 871 | 36,900 |
2009/08/31 | 870 | 884 | 850 | 879 | 59,900 |
2009/08/28 | 880 | 880 | 868 | 877 | 19,900 |
2009/08/27 | 870 | 879 | 866 | 879 | 29,600 |
2009/08/26 | 879 | 879 | 851 | 879 | 99,600 |
2009/08/25 | 910 | 911 | 886 | 887 | 85,300 |
2009/08/24 | 907 | 925 | 906 | 921 | 47,900 |
2009/08/21 | 906 | 909 | 900 | 906 | 34,200 |
2009/08/20 | 913 | 921 | 905 | 917 | 31,200 |
2009/08/19 | 920 | 920 | 906 | 909 | 38,500 |
2009/08/18 | 900 | 913 | 900 | 912 | 39,500 |
2009/08/17 | 922 | 923 | 902 | 902 | 99,400 |
2009/08/14 | 945 | 947 | 940 | 947 | 70,800 |
2009/08/13 | 946 | 951 | 945 | 949 | 52,600 |
2009/08/12 | 950 | 951 | 945 | 945 | 22,600 |
2009/08/11 | 944 | 950 | 941 | 949 | 26,300 |
2009/08/10 | 946 | 950 | 937 | 944 | 48,300 |
2009/08/07 | 955 | 955 | 931 | 944 | 48,600 |
2009/08/06 | 958 | 960 | 953 | 957 | 37,900 |
2009/08/05 | 954 | 955 | 948 | 953 | 20,800 |
2009/08/04 | 946 | 953 | 944 | 950 | 41,400 |
2009/08/03 | 945 | 948 | 940 | 942 | 28,000 |
2009/07/31 | 944 | 948 | 934 | 945 | 46,500 |
2009/07/30 | 950 | 956 | 940 | 947 | 35,200 |
2009/07/29 | 931 | 956 | 930 | 947 | 38,200 |
2009/07/28 | 950 | 951 | 943 | 946 | 23,100 |
2009/07/27 | 952 | 959 | 943 | 951 | 45,100 |
2009/07/24 | 955 | 956 | 946 | 952 | 40,200 |
2009/07/23 | 940 | 959 | 940 | 954 | 53,300 |
2009/07/22 | 939 | 949 | 939 | 947 | 52,000 |
2009/07/21 | 925 | 945 | 925 | 938 | 44,400 |
2009/07/17 | 916 | 925 | 915 | 918 | 36,400 |
2009/07/16 | 924 | 933 | 912 | 912 | 38,800 |
2009/07/15 | 922 | 922 | 908 | 914 | 43,200 |
2009/07/14 | 906 | 923 | 905 | 912 | 40,000 |
2009/07/13 | 918 | 943 | 901 | 901 | 53,800 |
2009/07/10 | 925 | 941 | 918 | 918 | 58,000 |
2009/07/09 | 965 | 965 | 926 | 931 | 68,800 |
2009/07/08 | 955 | 970 | 936 | 970 | 166,400 |
2009/07/07 | 915 | 945 | 915 | 945 | 108,200 |
2009/07/06 | 900 | 910 | 899 | 904 | 47,100 |
2009/07/03 | 892 | 899 | 881 | 898 | 48,800 |
2009/07/02 | 896 | 899 | 889 | 893 | 41,800 |
2009/07/01 | 884 | 898 | 882 | 886 | 48,700 |
2009/06/30 | 902 | 902 | 884 | 884 | 65,500 |
2009/06/29 | 870 | 915 | 870 | 887 | 104,100 |
2009/06/26 | 877 | 885 | 860 | 870 | 66,000 |
2009/06/25 | 875 | 881 | 867 | 876 | 67,100 |
2009/06/24 | 870 | 877 | 866 | 874 | 32,800 |
2009/06/23 | 885 | 885 | 872 | 872 | 52,200 |
2009/06/22 | 882 | 903 | 880 | 895 | 52,500 |
2009/06/19 | 911 | 917 | 889 | 889 | 53,500 |
2009/06/18 | 934 | 938 | 907 | 920 | 34,300 |
2009/06/17 | 903 | 927 | 900 | 924 | 81,400 |
2009/06/16 | 969 | 969 | 901 | 924 | 79,400 |
2009/06/15 | 950 | 984 | 949 | 975 | 156,000 |
2009/06/12 | 868 | 897 | 864 | 897 | 123,600 |
2009/06/11 | 868 | 870 | 857 | 862 | 37,300 |
2009/06/10 | 870 | 875 | 865 | 866 | 51,000 |
2009/06/09 | 870 | 870 | 860 | 860 | 40,800 |
2009/06/08 | 855 | 864 | 855 | 860 | 84,500 |
2009/06/05 | 870 | 872 | 842 | 852 | 96,700 |
2009/06/04 | 851 | 865 | 851 | 863 | 70,300 |
2009/06/03 | 845 | 890 | 842 | 850 | 277,000 |
2009/06/02 | 808 | 847 | 802 | 844 | 189,700 |
2009/06/01 | 770 | 785 | 766 | 783 | 152,200 |
2009/05/29 | 746 | 759 | 742 | 750 | 123,800 |
2009/05/28 | 743 | 758 | 740 | 740 | 130,100 |
2009/05/27 | 718 | 746 | 714 | 737 | 124,200 |
2009/05/26 | 705 | 714 | 703 | 711 | 50,900 |
2009/05/25 | 712 | 715 | 703 | 709 | 56,200 |
2009/05/22 | 717 | 718 | 708 | 709 | 50,700 |
2009/05/21 | 724 | 724 | 713 | 718 | 36,700 |
2009/05/20 | 726 | 727 | 718 | 724 | 33,900 |
2009/05/19 | 727 | 735 | 716 | 718 | 48,200 |
2009/05/18 | 735 | 737 | 721 | 721 | 51,600 |
2009/05/15 | 731 | 736 | 726 | 730 | 51,900 |
2009/05/14 | 723 | 728 | 720 | 724 | 49,800 |
2009/05/13 | 720 | 727 | 713 | 727 | 50,500 |
2009/05/12 | 721 | 727 | 710 | 710 | 81,900 |
2009/05/11 | 721 | 729 | 707 | 718 | 93,800 |
2009/05/08 | 685 | 692 | 681 | 691 | 75,500 |
2009/05/07 | 677 | 689 | 675 | 683 | 90,700 |
2009/05/01 | 679 | 682 | 665 | 667 | 162,300 |
2009/04/30 | 682 | 688 | 678 | 680 | 99,300 |
2009/04/28 | 686 | 690 | 681 | 683 | 75,500 |
2009/04/27 | 691 | 699 | 688 | 691 | 106,500 |
2009/04/24 | 706 | 709 | 691 | 695 | 53,600 |
2009/04/23 | 705 | 708 | 690 | 706 | 70,400 |
2009/04/22 | 715 | 720 | 701 | 705 | 64,300 |
2009/04/21 | 714 | 720 | 705 | 715 | 93,800 |
2009/04/20 | 714 | 725 | 709 | 722 | 90,100 |
2009/04/17 | 718 | 718 | 702 | 704 | 107,000 |
2009/04/16 | 707 | 721 | 694 | 703 | 177,100 |
2009/04/15 | 691 | 698 | 685 | 697 | 126,900 |
2009/04/14 | 702 | 703 | 690 | 694 | 68,000 |
2009/04/13 | 695 | 702 | 690 | 699 | 80,100 |
2009/04/10 | 706 | 709 | 685 | 692 | 108,900 |
2009/04/09 | 718 | 727 | 691 | 703 | 134,800 |
2009/04/08 | 684 | 717 | 684 | 717 | 141,500 |
2009/04/07 | 700 | 704 | 679 | 683 | 156,900 |
2009/04/06 | 725 | 725 | 700 | 704 | 99,700 |
2009/04/03 | 735 | 736 | 704 | 714 | 112,300 |
2009/04/02 | 719 | 721 | 703 | 721 | 76,000 |
2009/04/01 | 710 | 717 | 700 | 706 | 95,400 |
2009/03/31 | 715 | 716 | 700 | 708 | 230,700 |
2009/03/30 | 820 | 832 | 734 | 735 | 222,800 |
2009/03/27 | 803 | 824 | 797 | 803 | 140,000 |
2009/03/26 | 795 | 795 | 776 | 785 | 91,200 |
2009/03/25 | 779 | 781 | 770 | 781 | 99,300 |
2009/03/24 | 780 | 780 | 761 | 774 | 126,200 |
2009/03/23 | 753 | 763 | 746 | 750 | 109,500 |
2009/03/19 | 740 | 746 | 720 | 733 | 71,600 |
2009/03/18 | 794 | 794 | 724 | 732 | 118,400 |
2009/03/17 | 724 | 758 | 715 | 754 | 211,500 |
2009/03/16 | 695 | 713 | 688 | 712 | 139,500 |
2009/03/13 | 687 | 693 | 660 | 675 | 166,900 |
2009/03/12 | 749 | 755 | 671 | 688 | 274,900 |
2009/03/11 | 753 | 769 | 747 | 750 | 85,700 |
2009/03/10 | 800 | 800 | 744 | 750 | 153,600 |
2009/03/09 | 850 | 857 | 797 | 805 | 130,600 |
2009/03/06 | 904 | 904 | 860 | 860 | 124,100 |
2009/03/05 | 921 | 925 | 902 | 904 | 71,500 |
2009/03/04 | 885 | 919 | 884 | 907 | 56,100 |
2009/03/03 | 880 | 898 | 874 | 886 | 52,000 |
2009/03/02 | 932 | 940 | 898 | 903 | 91,000 |
2009/02/27 | 945 | 972 | 928 | 959 | 42,100 |
2009/02/26 | 930 | 961 | 927 | 947 | 60,400 |
2009/02/25 | 971 | 989 | 907 | 920 | 117,700 |
2009/02/24 | 1,008 | 1,009 | 966 | 975 | 118,500 |
2009/02/23 | 1,000 | 1,037 | 990 | 1,028 | 72,900 |
2009/02/20 | 1,043 | 1,059 | 1,020 | 1,020 | 58,400 |
2009/02/19 | 1,078 | 1,084 | 1,041 | 1,056 | 50,300 |
2009/02/18 | 1,040 | 1,100 | 1,036 | 1,089 | 118,100 |
2009/02/17 | 1,050 | 1,063 | 1,033 | 1,052 | 71,500 |
2009/02/16 | 1,067 | 1,079 | 1,056 | 1,070 | 69,300 |
2009/02/13 | 1,060 | 1,088 | 1,050 | 1,069 | 132,600 |
2009/02/12 | 1,091 | 1,112 | 1,055 | 1,055 | 79,700 |
2009/02/10 | 1,065 | 1,134 | 1,065 | 1,126 | 87,400 |
2009/02/09 | 1,133 | 1,145 | 1,072 | 1,077 | 108,900 |
2009/02/06 | 1,144 | 1,156 | 1,110 | 1,131 | 122,200 |
2009/02/05 | 1,109 | 1,130 | 1,091 | 1,125 | 152,900 |
2009/02/04 | 1,072 | 1,091 | 1,043 | 1,089 | 120,500 |
2009/02/03 | 1,070 | 1,100 | 1,040 | 1,052 | 137,500 |
2009/02/02 | 1,079 | 1,117 | 1,068 | 1,079 | 133,300 |
2009/01/30 | 1,101 | 1,117 | 1,084 | 1,085 | 128,200 |
2009/01/29 | 1,180 | 1,184 | 1,111 | 1,125 | 111,700 |
2009/01/28 | 1,150 | 1,194 | 1,148 | 1,180 | 238,000 |
2009/01/27 | 1,129 | 1,140 | 1,107 | 1,127 | 60,200 |
2009/01/26 | 1,104 | 1,141 | 1,100 | 1,109 | 85,100 |
2009/01/23 | 1,150 | 1,155 | 1,116 | 1,124 | 86,700 |
2009/01/22 | 1,170 | 1,175 | 1,133 | 1,171 | 82,600 |
2009/01/21 | 1,109 | 1,192 | 1,109 | 1,154 | 138,400 |
2009/01/20 | 1,173 | 1,181 | 1,146 | 1,150 | 116,800 |
2009/01/19 | 1,251 | 1,259 | 1,190 | 1,193 | 215,700 |
2009/01/16 | 1,281 | 1,290 | 1,232 | 1,258 | 154,300 |
2009/01/15 | 1,248 | 1,289 | 1,240 | 1,267 | 154,800 |
2009/01/14 | 1,250 | 1,274 | 1,244 | 1,246 | 110,100 |
2009/01/13 | 1,248 | 1,273 | 1,234 | 1,246 | 77,200 |
2009/01/09 | 1,273 | 1,291 | 1,241 | 1,253 | 167,400 |
2009/01/08 | 1,252 | 1,335 | 1,252 | 1,293 | 154,700 |
2009/01/07 | 1,330 | 1,345 | 1,252 | 1,269 | 282,300 |
2009/01/06 | 1,447 | 1,449 | 1,323 | 1,346 | 244,200 |
2009/01/05 | 1,500 | 1,500 | 1,447 | 1,447 | 43,600 |