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 |
---|---|---|---|---|---|
2011/12/30 | 578 | 582 | 574 | 582 | 18,600 |
2011/12/29 | 581 | 583 | 570 | 573 | 35,600 |
2011/12/28 | 586 | 590 | 578 | 587 | 26,000 |
2011/12/27 | 595 | 596 | 580 | 591 | 31,300 |
2011/12/26 | 600 | 602 | 590 | 595 | 54,300 |
2011/12/22 | 576 | 615 | 576 | 605 | 67,300 |
2011/12/21 | 584 | 587 | 576 | 579 | 18,500 |
2011/12/20 | 585 | 585 | 574 | 578 | 30,900 |
2011/12/19 | 590 | 595 | 586 | 589 | 21,500 |
2011/12/16 | 615 | 615 | 590 | 595 | 55,400 |
2011/12/15 | 600 | 615 | 588 | 615 | 122,100 |
2011/12/14 | 593 | 595 | 572 | 582 | 36,100 |
2011/12/13 | 573 | 592 | 569 | 590 | 51,400 |
2011/12/12 | 560 | 575 | 560 | 571 | 32,600 |
2011/12/09 | 550 | 563 | 540 | 560 | 59,800 |
2011/12/08 | 559 | 568 | 554 | 568 | 36,600 |
2011/12/07 | 555 | 570 | 550 | 568 | 26,400 |
2011/12/06 | 585 | 585 | 550 | 556 | 46,600 |
2011/12/05 | 606 | 606 | 577 | 585 | 66,200 |
2011/12/02 | 589 | 617 | 581 | 602 | 177,200 |
2011/12/01 | 582 | 584 | 555 | 572 | 51,600 |
2011/11/30 | 572 | 594 | 570 | 576 | 82,600 |
2011/11/29 | 567 | 574 | 555 | 570 | 47,900 |
2011/11/28 | 547 | 576 | 535 | 565 | 163,800 |
2011/11/25 | 539 | 539 | 527 | 528 | 30,100 |
2011/11/24 | 500 | 547 | 499 | 541 | 99,700 |
2011/11/22 | 485 | 497 | 484 | 494 | 16,500 |
2011/11/21 | 491 | 498 | 488 | 491 | 13,100 |
2011/11/18 | 490 | 505 | 486 | 499 | 42,500 |
2011/11/17 | 496 | 500 | 483 | 497 | 16,800 |
2011/11/16 | 499 | 502 | 488 | 491 | 33,900 |
2011/11/15 | 519 | 519 | 500 | 505 | 41,900 |
2011/11/14 | 500 | 519 | 500 | 516 | 28,800 |
2011/11/11 | 488 | 495 | 480 | 495 | 15,800 |
2011/11/10 | 495 | 496 | 488 | 491 | 12,000 |
2011/11/09 | 505 | 505 | 493 | 501 | 12,700 |
2011/11/08 | 496 | 503 | 496 | 500 | 10,600 |
2011/11/07 | 507 | 510 | 498 | 506 | 24,100 |
2011/11/04 | 513 | 516 | 504 | 507 | 25,100 |
2011/11/02 | 514 | 520 | 504 | 516 | 21,200 |
2011/11/01 | 534 | 535 | 515 | 519 | 34,000 |
2011/10/31 | 535 | 539 | 514 | 534 | 29,600 |
2011/10/28 | 537 | 541 | 524 | 531 | 43,600 |
2011/10/27 | 536 | 540 | 533 | 539 | 63,200 |
2011/10/26 | 510 | 532 | 503 | 531 | 62,900 |
2011/10/25 | 527 | 529 | 515 | 516 | 43,600 |
2011/10/24 | 500 | 526 | 499 | 525 | 65,400 |
2011/10/21 | 510 | 511 | 492 | 497 | 33,800 |
2011/10/20 | 497 | 516 | 496 | 510 | 67,000 |
2011/10/19 | 492 | 500 | 490 | 497 | 29,400 |
2011/10/18 | 492 | 493 | 489 | 491 | 19,300 |
2011/10/17 | 495 | 495 | 485 | 490 | 13,300 |
2011/10/14 | 496 | 497 | 494 | 495 | 32,100 |
2011/10/13 | 493 | 494 | 490 | 494 | 27,700 |
2011/10/12 | 486 | 493 | 483 | 493 | 32,200 |
2011/10/11 | 477 | 482 | 470 | 482 | 37,400 |
2011/10/07 | 494 | 494 | 467 | 472 | 32,700 |
2011/10/06 | 461 | 491 | 461 | 486 | 35,600 |
2011/10/05 | 482 | 482 | 461 | 461 | 26,200 |
2011/10/04 | 498 | 504 | 472 | 484 | 57,100 |
2011/10/03 | 477 | 506 | 475 | 498 | 100,400 |
2011/09/30 | 479 | 482 | 469 | 469 | 27,200 |
2011/09/29 | 490 | 495 | 471 | 486 | 62,200 |
2011/09/28 | 467 | 490 | 437 | 490 | 73,000 |
2011/09/27 | 450 | 467 | 428 | 467 | 91,200 |
2011/09/26 | 470 | 470 | 459 | 459 | 30,800 |
2011/09/22 | 480 | 484 | 467 | 473 | 39,900 |
2011/09/21 | 491 | 493 | 481 | 481 | 23,700 |
2011/09/20 | 490 | 494 | 465 | 490 | 37,800 |
2011/09/16 | 490 | 502 | 490 | 494 | 89,100 |
2011/09/15 | 479 | 490 | 471 | 490 | 108,100 |
2011/09/14 | 462 | 474 | 454 | 473 | 77,200 |
2011/09/13 | 461 | 471 | 445 | 446 | 96,800 |
2011/09/12 | 438 | 489 | 438 | 469 | 249,100 |
2011/09/09 | 430 | 443 | 430 | 440 | 56,400 |
2011/09/08 | 435 | 436 | 429 | 436 | 21,700 |
2011/09/07 | 436 | 437 | 426 | 435 | 28,300 |
2011/09/06 | 441 | 442 | 431 | 437 | 41,400 |
2011/09/05 | 425 | 438 | 421 | 438 | 48,800 |
2011/09/02 | 414 | 426 | 414 | 425 | 43,700 |
2011/09/01 | 418 | 419 | 406 | 417 | 18,100 |
2011/08/31 | 419 | 420 | 416 | 420 | 16,700 |
2011/08/30 | 411 | 419 | 410 | 419 | 19,400 |
2011/08/29 | 412 | 414 | 410 | 410 | 21,900 |
2011/08/26 | 420 | 421 | 403 | 417 | 38,100 |
2011/08/25 | 415 | 420 | 415 | 417 | 39,000 |
2011/08/24 | 410 | 417 | 407 | 415 | 44,700 |
2011/08/23 | 406 | 409 | 405 | 408 | 26,700 |
2011/08/22 | 401 | 408 | 400 | 400 | 26,300 |
2011/08/19 | 405 | 409 | 403 | 409 | 26,300 |
2011/08/18 | 412 | 413 | 408 | 409 | 27,600 |
2011/08/17 | 417 | 417 | 407 | 411 | 147,700 |
2011/08/16 | 437 | 438 | 427 | 430 | 71,400 |
2011/08/15 | 434 | 437 | 432 | 437 | 36,200 |
2011/08/12 | 428 | 429 | 424 | 428 | 32,100 |
2011/08/11 | 412 | 425 | 411 | 425 | 23,700 |
2011/08/10 | 420 | 425 | 418 | 422 | 25,200 |
2011/08/09 | 400 | 412 | 397 | 412 | 65,400 |
2011/08/08 | 412 | 418 | 410 | 413 | 31,400 |
2011/08/05 | 420 | 420 | 412 | 414 | 46,800 |
2011/08/04 | 428 | 430 | 425 | 425 | 14,100 |
2011/08/03 | 428 | 430 | 424 | 424 | 26,400 |
2011/08/02 | 430 | 433 | 425 | 432 | 16,300 |
2011/08/01 | 433 | 434 | 425 | 427 | 36,200 |
2011/07/29 | 439 | 439 | 433 | 433 | 18,200 |
2011/07/28 | 435 | 439 | 434 | 439 | 30,900 |
2011/07/27 | 440 | 441 | 435 | 436 | 43,200 |
2011/07/26 | 440 | 444 | 440 | 440 | 36,800 |
2011/07/25 | 446 | 447 | 436 | 442 | 90,500 |
2011/07/22 | 445 | 446 | 438 | 438 | 40,300 |
2011/07/21 | 446 | 447 | 442 | 442 | 20,700 |
2011/07/20 | 447 | 450 | 446 | 446 | 21,600 |
2011/07/19 | 451 | 457 | 448 | 449 | 25,400 |
2011/07/15 | 464 | 464 | 450 | 452 | 47,400 |
2011/07/14 | 458 | 468 | 456 | 467 | 31,600 |
2011/07/13 | 450 | 457 | 449 | 455 | 21,100 |
2011/07/12 | 447 | 450 | 445 | 450 | 30,300 |
2011/07/11 | 444 | 449 | 443 | 449 | 25,900 |
2011/07/08 | 437 | 440 | 436 | 439 | 27,900 |
2011/07/07 | 437 | 438 | 435 | 436 | 14,700 |
2011/07/06 | 433 | 435 | 431 | 435 | 24,400 |
2011/07/05 | 428 | 436 | 422 | 433 | 36,200 |
2011/07/04 | 423 | 428 | 421 | 425 | 31,700 |
2011/07/01 | 419 | 421 | 419 | 421 | 36,000 |
2011/06/30 | 417 | 418 | 414 | 418 | 12,400 |
2011/06/29 | 415 | 417 | 412 | 417 | 29,500 |
2011/06/28 | 402 | 410 | 400 | 410 | 49,400 |
2011/06/27 | 405 | 408 | 404 | 404 | 45,700 |
2011/06/24 | 405 | 407 | 403 | 403 | 17,500 |
2011/06/23 | 411 | 412 | 403 | 403 | 25,800 |
2011/06/22 | 404 | 411 | 402 | 410 | 16,400 |
2011/06/21 | 393 | 400 | 393 | 400 | 24,600 |
2011/06/20 | 400 | 404 | 393 | 393 | 65,800 |
2011/06/17 | 410 | 417 | 399 | 400 | 48,700 |
2011/06/16 | 420 | 420 | 409 | 410 | 31,400 |
2011/06/15 | 425 | 428 | 420 | 420 | 54,100 |
2011/06/14 | 423 | 436 | 423 | 436 | 36,500 |
2011/06/13 | 424 | 425 | 422 | 423 | 15,100 |
2011/06/10 | 425 | 429 | 421 | 423 | 33,100 |
2011/06/09 | 422 | 423 | 419 | 421 | 10,000 |
2011/06/08 | 425 | 425 | 420 | 422 | 7,300 |
2011/06/07 | 418 | 422 | 415 | 419 | 11,000 |
2011/06/06 | 420 | 420 | 413 | 415 | 18,500 |
2011/06/03 | 420 | 422 | 410 | 410 | 17,300 |
2011/06/02 | 421 | 422 | 416 | 420 | 16,200 |
2011/06/01 | 435 | 435 | 424 | 427 | 16,200 |
2011/05/31 | 424 | 433 | 423 | 430 | 23,400 |
2011/05/30 | 410 | 423 | 406 | 419 | 18,000 |
2011/05/27 | 416 | 419 | 407 | 409 | 18,400 |
2011/05/26 | 420 | 421 | 415 | 416 | 13,900 |
2011/05/25 | 427 | 432 | 420 | 422 | 17,500 |
2011/05/24 | 445 | 446 | 427 | 433 | 39,600 |
2011/05/23 | 455 | 457 | 437 | 451 | 38,500 |
2011/05/20 | 432 | 465 | 420 | 457 | 208,300 |
2011/05/19 | 420 | 470 | 416 | 426 | 280,300 |
2011/05/18 | 420 | 423 | 413 | 414 | 38,800 |
2011/05/17 | 399 | 417 | 398 | 417 | 61,300 |
2011/05/16 | 396 | 400 | 395 | 398 | 19,900 |
2011/05/13 | 399 | 402 | 395 | 397 | 35,900 |
2011/05/12 | 400 | 402 | 398 | 401 | 13,300 |
2011/05/11 | 404 | 404 | 399 | 400 | 17,400 |
2011/05/10 | 400 | 403 | 398 | 400 | 12,700 |
2011/05/09 | 397 | 400 | 393 | 398 | 20,300 |
2011/05/06 | 395 | 396 | 390 | 396 | 18,200 |
2011/05/02 | 386 | 394 | 386 | 389 | 27,100 |
2011/04/28 | 380 | 384 | 380 | 383 | 14,800 |
2011/04/27 | 383 | 385 | 382 | 382 | 12,500 |
2011/04/26 | 381 | 383 | 379 | 379 | 16,400 |
2011/04/25 | 389 | 389 | 381 | 382 | 17,400 |
2011/04/22 | 383 | 389 | 381 | 386 | 18,700 |
2011/04/21 | 385 | 385 | 381 | 382 | 12,100 |
2011/04/20 | 377 | 385 | 377 | 380 | 19,400 |
2011/04/19 | 380 | 380 | 375 | 376 | 19,800 |
2011/04/18 | 380 | 383 | 378 | 380 | 13,700 |
2011/04/15 | 381 | 382 | 376 | 377 | 47,700 |
2011/04/14 | 380 | 387 | 380 | 382 | 38,000 |
2011/04/13 | 379 | 384 | 378 | 380 | 26,600 |
2011/04/12 | 380 | 384 | 377 | 379 | 27,500 |
2011/04/11 | 377 | 387 | 377 | 381 | 35,500 |
2011/04/08 | 370 | 378 | 367 | 375 | 43,100 |
2011/04/07 | 362 | 385 | 362 | 372 | 50,600 |
2011/04/06 | 378 | 381 | 361 | 367 | 69,600 |
2011/04/05 | 386 | 388 | 378 | 378 | 37,500 |
2011/04/04 | 391 | 396 | 384 | 385 | 29,600 |
2011/04/01 | 400 | 403 | 386 | 389 | 67,600 |
2011/03/31 | 403 | 405 | 399 | 404 | 35,300 |
2011/03/30 | 394 | 407 | 391 | 398 | 75,300 |
2011/03/29 | 404 | 409 | 388 | 398 | 78,700 |
2011/03/28 | 411 | 413 | 398 | 409 | 49,400 |
2011/03/25 | 404 | 410 | 388 | 407 | 73,700 |
2011/03/24 | 410 | 410 | 399 | 399 | 42,100 |
2011/03/23 | 420 | 420 | 401 | 402 | 72,400 |
2011/03/22 | 403 | 414 | 395 | 407 | 82,400 |
2011/03/18 | 369 | 386 | 369 | 373 | 112,600 |
2011/03/17 | 350 | 371 | 339 | 361 | 102,500 |
2011/03/16 | 331 | 365 | 330 | 360 | 126,600 |
2011/03/15 | 398 | 398 | 320 | 320 | 217,100 |
2011/03/14 | 383 | 415 | 383 | 400 | 162,000 |
2011/03/11 | 486 | 486 | 463 | 463 | 133,000 |
2011/03/10 | 482 | 518 | 481 | 489 | 380,200 |
2011/03/09 | 472 | 478 | 470 | 478 | 36,800 |
2011/03/08 | 470 | 475 | 470 | 471 | 16,500 |
2011/03/07 | 472 | 475 | 470 | 471 | 30,900 |
2011/03/04 | 473 | 475 | 470 | 470 | 29,100 |
2011/03/03 | 472 | 477 | 470 | 470 | 27,600 |
2011/03/02 | 480 | 485 | 471 | 471 | 93,100 |
2011/03/01 | 483 | 484 | 473 | 477 | 60,400 |
2011/02/28 | 483 | 485 | 470 | 478 | 97,500 |
2011/02/25 | 494 | 498 | 473 | 482 | 175,200 |
2011/02/24 | 541 | 565 | 500 | 504 | 768,400 |
2011/02/23 | 505 | 538 | 491 | 538 | 580,900 |
2011/02/22 | 461 | 465 | 455 | 458 | 44,700 |
2011/02/21 | 454 | 460 | 452 | 460 | 26,600 |
2011/02/18 | 451 | 455 | 448 | 451 | 25,900 |
2011/02/17 | 457 | 457 | 449 | 451 | 33,200 |
2011/02/16 | 458 | 458 | 450 | 453 | 23,800 |
2011/02/15 | 467 | 467 | 461 | 461 | 26,500 |
2011/02/14 | 464 | 469 | 460 | 468 | 43,900 |
2011/02/10 | 466 | 470 | 459 | 463 | 31,300 |
2011/02/09 | 460 | 466 | 460 | 465 | 33,100 |
2011/02/08 | 459 | 464 | 455 | 460 | 41,300 |
2011/02/07 | 445 | 456 | 444 | 455 | 45,100 |
2011/02/04 | 440 | 444 | 440 | 441 | 28,800 |
2011/02/03 | 431 | 439 | 430 | 439 | 40,100 |
2011/02/02 | 425 | 432 | 424 | 429 | 35,500 |
2011/02/01 | 423 | 428 | 421 | 421 | 20,000 |
2011/01/31 | 426 | 429 | 421 | 423 | 46,400 |
2011/01/28 | 444 | 448 | 435 | 435 | 35,300 |
2011/01/27 | 443 | 450 | 441 | 443 | 28,000 |
2011/01/26 | 455 | 460 | 440 | 444 | 48,800 |
2011/01/25 | 437 | 461 | 436 | 454 | 78,400 |
2011/01/24 | 447 | 448 | 431 | 437 | 46,800 |
2011/01/21 | 459 | 460 | 448 | 448 | 56,700 |
2011/01/20 | 456 | 460 | 450 | 459 | 55,700 |
2011/01/19 | 464 | 465 | 455 | 458 | 97,100 |
2011/01/18 | 482 | 483 | 471 | 472 | 56,900 |
2011/01/17 | 489 | 490 | 483 | 485 | 31,000 |
2011/01/14 | 497 | 497 | 486 | 488 | 51,500 |
2011/01/13 | 494 | 499 | 487 | 497 | 79,000 |
2011/01/12 | 490 | 502 | 486 | 487 | 106,900 |
2011/01/11 | 476 | 498 | 474 | 483 | 84,400 |
2011/01/07 | 475 | 477 | 470 | 476 | 29,700 |
2011/01/06 | 471 | 477 | 470 | 475 | 54,700 |
2011/01/05 | 470 | 477 | 470 | 473 | 42,200 |
2011/01/04 | 482 | 482 | 467 | 472 | 82,500 |