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
2010/12/30 480 480 463 466 87,800
2010/12/29 460 494 457 480 458,800
2010/12/28 451 455 447 452 39,500
2010/12/27 449 463 446 455 92,800
2010/12/24 451 462 446 457 95,400
2010/12/22 462 465 453 458 54,500
2010/12/21 470 473 454 457 118,400
2010/12/20 492 492 469 471 95,800
2010/12/17 495 505 478 484 137,700
2010/12/16 490 526 476 487 726,600
2010/12/15 525 536 488 494 414,300
2010/12/14 522 566 502 529 1,611,100
2010/12/13 409 486 405 486 727,200
2010/12/10 390 410 386 406 130,000
2010/12/09 391 393 387 392 43,400
2010/12/08 397 398 385 391 72,300
2010/12/07 379 391 377 391 81,300
2010/12/06 370 376 366 376 50,500
2010/12/03 361 365 359 363 66,500
2010/12/02 368 368 360 363 76,400
2010/12/01 364 364 348 352 121,500
2010/11/30 381 386 354 360 296,300
2010/11/29 400 401 384 386 54,400
2010/11/26 411 411 400 400 28,600
2010/11/25 411 416 407 410 25,300
2010/11/24 411 421 400 415 59,100
2010/11/22 406 426 406 419 35,000
2010/11/19 408 409 404 406 26,300
2010/11/18 406 406 395 403 40,200
2010/11/17 400 401 395 398 19,800
2010/11/16 413 413 400 405 41,600
2010/11/15 429 429 413 414 80,800
2010/11/12 401 420 401 420 89,700
2010/11/11 389 405 386 400 62,300
2010/11/10 375 386 370 385 43,100
2010/11/09 362 376 362 368 44,300
2010/11/08 347 364 346 364 50,200
2010/11/05 333 360 333 339 62,100
2010/11/04 338 345 332 333 41,100
2010/11/02 336 340 329 334 22,800
2010/11/01 343 347 330 340 26,600
2010/10/29 340 350 338 339 40,900
2010/10/28 335 348 332 347 95,300
2010/10/27 325 329 324 328 35,100
2010/10/26 324 330 324 325 33,800
2010/10/25 335 335 327 327 36,400
2010/10/22 330 335 328 335 31,000
2010/10/21 338 338 325 328 51,900
2010/10/20 335 336 330 333 26,200
2010/10/19 345 347 326 335 100,800
2010/10/18 366 366 319 344 156,300
2010/10/15 374 378 369 369 38,700
2010/10/14 370 375 367 372 46,800
2010/10/13 380 380 369 370 47,200
2010/10/12 395 396 379 379 51,100
2010/10/08 397 401 394 396 54,200
2010/10/07 400 402 396 400 40,900
2010/10/06 410 410 401 402 29,700
2010/10/05 425 425 401 414 40,900
2010/10/04 438 438 430 430 12,200
2010/10/01 431 435 429 435 14,700
2010/09/30 440 441 430 430 30,900
2010/09/29 440 445 440 443 35,000
2010/09/28 445 448 439 445 16,600
2010/09/27 446 450 438 450 23,400
2010/09/24 451 451 447 447 27,300
2010/09/22 446 454 446 451 9,600
2010/09/21 457 457 448 448 37,500
2010/09/17 484 484 447 455 92,100
2010/09/16 487 487 474 477 19,400
2010/09/15 498 498 486 486 28,800
2010/09/14 495 500 490 499 19,700
2010/09/13 493 501 490 496 10,300
2010/09/10 487 499 481 494 30,600
2010/09/09 475 501 471 487 33,900
2010/09/08 470 475 469 471 12,000
2010/09/07 469 485 460 478 55,200
2010/09/06 477 477 469 469 37,600
2010/09/03 470 477 468 477 26,300
2010/09/02 479 490 473 473 57,500
2010/09/01 487 491 485 487 25,700
2010/08/31 490 493 488 488 17,700
2010/08/30 494 497 491 493 20,500
2010/08/27 491 495 490 493 20,500
2010/08/26 492 499 490 499 33,600
2010/08/25 499 499 492 492 24,800
2010/08/24 506 506 500 503 30,900
2010/08/23 505 515 505 510 29,100
2010/08/20 510 516 507 508 32,200
2010/08/19 507 512 506 511 31,100
2010/08/18 514 517 503 513 74,600
2010/08/17 542 544 519 537 44,400
2010/08/16 550 551 545 546 31,000
2010/08/13 553 553 543 549 32,100
2010/08/12 546 546 538 545 27,400
2010/08/11 560 560 535 558 40,500
2010/08/10 555 565 550 551 32,000
2010/08/09 536 570 531 549 49,800
2010/08/06 523 528 523 526 26,800
2010/08/05 518 524 517 521 23,500
2010/08/04 517 520 516 517 24,100
2010/08/03 516 520 515 516 18,600
2010/08/02 518 518 514 515 34,900
2010/07/30 522 522 518 518 31,000
2010/07/29 527 527 521 521 34,100
2010/07/28 527 528 523 526 34,800
2010/07/27 532 533 520 523 47,700
2010/07/26 545 545 529 532 40,600
2010/07/23 552 553 536 538 80,700
2010/07/22 555 557 553 555 16,900
2010/07/21 560 560 555 555 18,000
2010/07/20 560 563 559 560 12,200
2010/07/16 568 568 559 560 18,100
2010/07/15 574 574 563 563 28,800
2010/07/14 570 575 566 573 19,500
2010/07/13 573 574 564 566 16,100
2010/07/12 572 572 560 562 25,000
2010/07/09 558 566 558 565 20,500
2010/07/08 561 564 555 556 35,800
2010/07/07 568 572 552 556 34,800
2010/07/06 574 575 566 566 30,400
2010/07/05 558 569 555 565 25,500
2010/07/02 562 565 550 553 81,700
2010/07/01 585 593 565 566 61,100
2010/06/30 600 602 585 586 78,900
2010/06/29 665 665 612 615 157,000
2010/06/28 698 702 693 693 18,000
2010/06/25 694 697 691 695 17,000
2010/06/24 692 697 692 693 5,900
2010/06/23 695 696 692 692 19,400
2010/06/22 698 698 695 696 5,500
2010/06/21 693 695 687 694 11,900
2010/06/18 689 691 686 687 16,300
2010/06/17 694 694 690 690 16,800
2010/06/16 691 695 691 694 16,900
2010/06/15 690 694 689 690 31,000
2010/06/14 695 704 689 699 43,700
2010/06/11 697 697 689 689 28,200
2010/06/10 682 690 682 687 7,700
2010/06/09 684 689 683 687 8,700
2010/06/08 688 690 684 684 10,900
2010/06/07 696 696 687 687 15,200
2010/06/04 699 699 697 699 6,500
2010/06/03 699 699 693 699 20,800
2010/06/02 694 695 690 690 9,300
2010/06/01 697 697 692 693 6,700
2010/05/31 695 698 686 690 19,100
2010/05/28 685 690 682 685 26,800
2010/05/27 681 684 680 680 15,500
2010/05/26 683 694 681 681 24,600
2010/05/25 687 698 686 689 19,600
2010/05/24 700 700 687 693 21,000
2010/05/21 695 696 685 692 47,900
2010/05/20 707 710 695 706 11,200
2010/05/19 691 702 685 702 25,300
2010/05/18 697 700 685 695 26,900
2010/05/17 710 717 700 702 27,000
2010/05/14 730 730 714 718 40,500
2010/05/13 725 730 722 726 14,800
2010/05/12 731 736 720 720 27,700
2010/05/11 724 732 719 730 36,100
2010/05/10 715 729 708 723 22,500
2010/05/07 690 728 680 716 71,100
2010/05/06 756 758 748 750 30,200
2010/04/30 759 761 756 757 22,100
2010/04/28 760 763 752 761 39,500
2010/04/27 755 765 752 764 53,900
2010/04/26 745 757 743 756 45,200
2010/04/23 725 737 725 735 27,000
2010/04/22 735 736 723 725 21,100
2010/04/21 730 735 730 733 21,400
2010/04/20 721 731 721 730 13,700
2010/04/19 722 730 720 722 19,800
2010/04/16 752 752 730 733 43,300
2010/04/15 758 759 740 745 69,000
2010/04/14 721 760 721 760 77,600
2010/04/13 714 718 711 717 21,700
2010/04/12 705 714 704 711 41,700
2010/04/09 701 704 701 703 18,800
2010/04/08 698 705 698 704 19,000
2010/04/07 705 705 701 703 18,400
2010/04/06 708 708 700 702 23,900
2010/04/05 705 711 700 705 30,100
2010/04/02 705 706 700 700 25,200
2010/04/01 711 711 703 705 15,500
2010/03/31 707 711 701 711 34,000
2010/03/30 694 709 686 706 55,700
2010/03/29 678 685 678 685 16,600
2010/03/26 668 678 668 678 24,700
2010/03/25 678 680 670 674 29,500
2010/03/24 673 680 668 678 36,900
2010/03/23 670 678 668 673 29,200
2010/03/19 670 671 667 668 14,300
2010/03/18 668 671 663 666 26,400
2010/03/17 666 668 664 668 17,400
2010/03/16 663 667 662 664 13,900
2010/03/15 669 671 661 663 35,400
2010/03/12 658 664 655 663 50,900
2010/03/11 661 666 657 659 39,100
2010/03/10 663 664 660 661 24,200
2010/03/09 667 670 662 662 21,400
2010/03/08 672 672 667 667 16,000
2010/03/05 671 672 665 667 15,400
2010/03/04 667 670 665 665 21,800
2010/03/03 668 677 666 677 17,400
2010/03/02 670 675 668 675 19,500
2010/03/01 672 677 669 671 20,200
2010/02/26 667 674 665 668 24,300
2010/02/25 672 673 665 668 20,300
2010/02/24 671 678 666 667 26,900
2010/02/23 679 679 673 674 7,600
2010/02/22 672 679 672 675 10,200
2010/02/19 681 681 670 670 23,900
2010/02/18 673 676 672 674 15,500
2010/02/17 682 684 672 675 29,800
2010/02/16 687 690 682 682 15,500
2010/02/15 695 695 679 695 25,600
2010/02/12 680 695 676 695 26,700
2010/02/10 671 678 671 674 16,500
2010/02/09 673 673 671 671 16,500
2010/02/08 676 677 672 673 15,700
2010/02/05 680 681 675 677 27,200
2010/02/04 690 697 685 685 34,800
2010/02/03 690 700 688 691 18,000
2010/02/02 681 690 680 690 34,300
2010/02/01 691 691 680 681 33,900
2010/01/29 700 704 691 691 18,700
2010/01/28 696 700 696 700 17,600
2010/01/27 701 703 697 697 30,300
2010/01/26 707 713 703 703 20,200
2010/01/25 711 711 705 707 23,100
2010/01/22 721 723 710 715 24,900
2010/01/21 738 738 721 726 25,400
2010/01/20 735 738 720 730 35,600
2010/01/19 719 724 717 720 18,200
2010/01/18 709 717 709 712 19,400
2010/01/15 712 714 705 709 32,300
2010/01/14 707 714 705 714 16,600
2010/01/13 715 717 703 703 39,400
2010/01/12 716 717 711 712 13,400
2010/01/08 702 715 702 714 31,100
2010/01/07 703 705 700 701 17,200
2010/01/06 713 713 700 703 26,200
2010/01/05 715 718 706 706 24,600
2010/01/04 717 721 714 714 12,100

このページの先頭へ