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 |
---|---|---|---|---|---|
2013/12/30 | 745 | 746 | 737 | 744 | 115,900 |
2013/12/27 | 727 | 739 | 724 | 735 | 141,600 |
2013/12/26 | 707 | 724 | 706 | 724 | 121,700 |
2013/12/25 | 702 | 706 | 701 | 704 | 120,300 |
2013/12/24 | 711 | 712 | 702 | 702 | 127,400 |
2013/12/20 | 713 | 719 | 710 | 712 | 67,700 |
2013/12/19 | 719 | 724 | 711 | 713 | 180,700 |
2013/12/18 | 712 | 718 | 712 | 716 | 73,400 |
2013/12/17 | 725 | 725 | 711 | 717 | 66,600 |
2013/12/16 | 735 | 736 | 720 | 722 | 72,700 |
2013/12/13 | 748 | 756 | 734 | 735 | 152,600 |
2013/12/12 | 760 | 763 | 752 | 756 | 62,500 |
2013/12/11 | 758 | 763 | 758 | 759 | 37,200 |
2013/12/10 | 762 | 765 | 755 | 758 | 90,500 |
2013/12/09 | 764 | 770 | 764 | 767 | 28,300 |
2013/12/06 | 769 | 770 | 763 | 764 | 47,100 |
2013/12/05 | 779 | 781 | 765 | 765 | 92,800 |
2013/12/04 | 779 | 780 | 775 | 777 | 52,000 |
2013/12/03 | 787 | 788 | 774 | 779 | 114,300 |
2013/12/02 | 787 | 793 | 787 | 788 | 38,000 |
2013/11/29 | 795 | 796 | 784 | 788 | 68,400 |
2013/11/28 | 805 | 805 | 795 | 796 | 69,400 |
2013/11/27 | 803 | 808 | 803 | 808 | 28,900 |
2013/11/26 | 804 | 809 | 803 | 806 | 44,600 |
2013/11/25 | 803 | 807 | 803 | 804 | 28,600 |
2013/11/22 | 810 | 811 | 802 | 803 | 30,400 |
2013/11/21 | 809 | 810 | 805 | 807 | 29,800 |
2013/11/20 | 805 | 805 | 801 | 804 | 16,600 |
2013/11/19 | 805 | 805 | 800 | 800 | 25,600 |
2013/11/18 | 802 | 804 | 797 | 798 | 27,200 |
2013/11/15 | 799 | 800 | 791 | 796 | 45,000 |
2013/11/14 | 802 | 805 | 788 | 791 | 59,300 |
2013/11/13 | 806 | 811 | 798 | 799 | 29,000 |
2013/11/12 | 791 | 803 | 784 | 800 | 28,000 |
2013/11/11 | 793 | 800 | 786 | 792 | 45,300 |
2013/11/08 | 800 | 801 | 792 | 793 | 36,600 |
2013/11/07 | 800 | 812 | 800 | 804 | 35,000 |
2013/11/06 | 798 | 806 | 792 | 796 | 50,500 |
2013/11/05 | 820 | 824 | 798 | 801 | 70,000 |
2013/11/01 | 842 | 852 | 820 | 822 | 40,300 |
2013/10/31 | 846 | 856 | 842 | 843 | 16,600 |
2013/10/30 | 850 | 855 | 847 | 849 | 20,000 |
2013/10/29 | 852 | 855 | 845 | 847 | 19,700 |
2013/10/28 | 850 | 859 | 848 | 852 | 13,100 |
2013/10/25 | 852 | 859 | 843 | 849 | 46,100 |
2013/10/24 | 878 | 878 | 854 | 858 | 29,700 |
2013/10/23 | 885 | 885 | 860 | 860 | 45,100 |
2013/10/22 | 883 | 890 | 880 | 882 | 14,200 |
2013/10/21 | 883 | 883 | 876 | 883 | 10,800 |
2013/10/18 | 887 | 889 | 871 | 875 | 24,600 |
2013/10/17 | 890 | 894 | 880 | 884 | 21,200 |
2013/10/16 | 893 | 893 | 885 | 888 | 7,200 |
2013/10/15 | 909 | 909 | 888 | 891 | 23,600 |
2013/10/11 | 888 | 902 | 885 | 894 | 24,700 |
2013/10/10 | 880 | 893 | 876 | 883 | 19,300 |
2013/10/09 | 879 | 880 | 860 | 877 | 30,800 |
2013/10/08 | 888 | 893 | 880 | 883 | 14,300 |
2013/10/07 | 899 | 903 | 892 | 895 | 17,400 |
2013/10/04 | 909 | 910 | 900 | 900 | 15,600 |
2013/10/03 | 919 | 923 | 915 | 916 | 12,600 |
2013/10/02 | 930 | 930 | 913 | 919 | 26,400 |
2013/10/01 | 938 | 942 | 926 | 930 | 19,200 |
2013/09/30 | 926 | 942 | 926 | 930 | 29,700 |
2013/09/27 | 946 | 948 | 920 | 920 | 24,600 |
2013/09/26 | 930 | 943 | 926 | 936 | 13,900 |
2013/09/25 | 946 | 946 | 931 | 934 | 22,000 |
2013/09/24 | 936 | 947 | 934 | 944 | 19,800 |
2013/09/20 | 950 | 950 | 932 | 939 | 10,300 |
2013/09/19 | 925 | 950 | 922 | 950 | 27,400 |
2013/09/18 | 929 | 930 | 919 | 923 | 15,500 |
2013/09/17 | 938 | 943 | 925 | 926 | 13,700 |
2013/09/13 | 956 | 956 | 940 | 943 | 41,200 |
2013/09/12 | 940 | 950 | 934 | 944 | 23,200 |
2013/09/11 | 950 | 954 | 935 | 940 | 14,400 |
2013/09/10 | 935 | 950 | 933 | 946 | 27,400 |
2013/09/09 | 928 | 933 | 921 | 933 | 24,800 |
2013/09/06 | 919 | 919 | 908 | 916 | 20,600 |
2013/09/05 | 923 | 926 | 910 | 914 | 26,300 |
2013/09/04 | 920 | 927 | 920 | 926 | 18,200 |
2013/09/03 | 927 | 929 | 920 | 924 | 14,900 |
2013/09/02 | 926 | 929 | 918 | 920 | 16,300 |
2013/08/30 | 933 | 935 | 919 | 927 | 34,100 |
2013/08/29 | 910 | 932 | 910 | 930 | 43,400 |
2013/08/28 | 928 | 935 | 916 | 919 | 45,200 |
2013/08/27 | 952 | 958 | 939 | 941 | 50,500 |
2013/08/26 | 959 | 968 | 955 | 962 | 33,000 |
2013/08/23 | 927 | 959 | 927 | 950 | 61,700 |
2013/08/22 | 932 | 937 | 921 | 924 | 34,300 |
2013/08/21 | 945 | 950 | 935 | 940 | 47,500 |
2013/08/20 | 964 | 970 | 951 | 953 | 52,400 |
2013/08/19 | 956 | 972 | 950 | 970 | 68,700 |
2013/08/16 | 939 | 975 | 935 | 970 | 278,300 |
2013/08/15 | 993 | 993 | 961 | 964 | 190,300 |
2013/08/14 | 1,006 | 1,008 | 998 | 998 | 83,300 |
2013/08/13 | 997 | 1,009 | 997 | 1,008 | 89,000 |
2013/08/12 | 1,010 | 1,015 | 992 | 997 | 102,800 |
2013/08/09 | 1,008 | 1,020 | 1,007 | 1,010 | 33,300 |
2013/08/08 | 1,003 | 1,021 | 1,000 | 1,001 | 38,700 |
2013/08/07 | 1,041 | 1,041 | 1,009 | 1,009 | 48,300 |
2013/08/06 | 1,013 | 1,044 | 1,011 | 1,043 | 73,100 |
2013/08/05 | 999 | 1,018 | 996 | 1,013 | 58,400 |
2013/08/02 | 995 | 998 | 991 | 997 | 39,500 |
2013/08/01 | 990 | 994 | 970 | 992 | 34,600 |
2013/07/31 | 1,000 | 1,000 | 989 | 989 | 26,600 |
2013/07/30 | 981 | 1,000 | 981 | 1,000 | 69,000 |
2013/07/29 | 995 | 995 | 980 | 988 | 62,300 |
2013/07/26 | 989 | 997 | 986 | 995 | 57,800 |
2013/07/25 | 990 | 990 | 983 | 986 | 33,200 |
2013/07/24 | 980 | 987 | 979 | 984 | 19,300 |
2013/07/23 | 979 | 986 | 976 | 982 | 40,500 |
2013/07/22 | 966 | 977 | 965 | 975 | 38,700 |
2013/07/19 | 968 | 975 | 951 | 960 | 37,500 |
2013/07/18 | 969 | 975 | 963 | 968 | 25,300 |
2013/07/17 | 959 | 976 | 958 | 967 | 38,800 |
2013/07/16 | 980 | 983 | 956 | 959 | 61,900 |
2013/07/12 | 970 | 977 | 957 | 962 | 35,200 |
2013/07/11 | 961 | 980 | 950 | 967 | 49,100 |
2013/07/10 | 947 | 995 | 943 | 976 | 143,100 |
2013/07/09 | 938 | 950 | 936 | 946 | 43,600 |
2013/07/08 | 945 | 947 | 938 | 939 | 25,000 |
2013/07/05 | 931 | 946 | 931 | 943 | 28,500 |
2013/07/04 | 945 | 945 | 926 | 935 | 31,800 |
2013/07/03 | 954 | 954 | 931 | 946 | 36,500 |
2013/07/02 | 969 | 969 | 940 | 948 | 65,000 |
2013/07/01 | 920 | 955 | 903 | 954 | 107,400 |
2013/06/28 | 892 | 910 | 892 | 899 | 78,800 |
2013/06/27 | 858 | 883 | 845 | 883 | 55,400 |
2013/06/26 | 872 | 882 | 838 | 842 | 86,200 |
2013/06/25 | 850 | 860 | 833 | 856 | 84,300 |
2013/06/24 | 869 | 869 | 838 | 841 | 57,900 |
2013/06/21 | 840 | 855 | 817 | 855 | 69,700 |
2013/06/20 | 816 | 854 | 816 | 846 | 72,300 |
2013/06/19 | 814 | 816 | 801 | 815 | 30,900 |
2013/06/18 | 823 | 825 | 805 | 805 | 16,600 |
2013/06/17 | 790 | 814 | 789 | 809 | 28,000 |
2013/06/14 | 816 | 816 | 786 | 789 | 71,100 |
2013/06/13 | 814 | 819 | 786 | 799 | 35,800 |
2013/06/12 | 802 | 815 | 790 | 814 | 41,300 |
2013/06/11 | 819 | 835 | 814 | 820 | 37,700 |
2013/06/10 | 781 | 805 | 781 | 804 | 30,100 |
2013/06/07 | 772 | 782 | 754 | 770 | 65,100 |
2013/06/06 | 800 | 807 | 780 | 785 | 53,800 |
2013/06/05 | 828 | 850 | 813 | 813 | 49,700 |
2013/06/04 | 853 | 856 | 813 | 838 | 94,200 |
2013/06/03 | 874 | 884 | 851 | 853 | 59,900 |
2013/05/31 | 880 | 898 | 872 | 880 | 45,300 |
2013/05/30 | 898 | 904 | 876 | 877 | 50,600 |
2013/05/29 | 893 | 915 | 875 | 906 | 51,000 |
2013/05/28 | 887 | 901 | 870 | 872 | 50,500 |
2013/05/27 | 880 | 899 | 863 | 887 | 69,900 |
2013/05/24 | 888 | 928 | 880 | 899 | 130,300 |
2013/05/23 | 959 | 976 | 902 | 906 | 101,800 |
2013/05/22 | 955 | 970 | 950 | 962 | 63,300 |
2013/05/21 | 980 | 983 | 955 | 961 | 79,500 |
2013/05/20 | 994 | 999 | 980 | 983 | 98,500 |
2013/05/17 | 993 | 1,013 | 992 | 993 | 80,500 |
2013/05/16 | 1,020 | 1,037 | 980 | 998 | 156,700 |
2013/05/15 | 1,000 | 1,049 | 1,000 | 1,041 | 108,700 |
2013/05/14 | 1,012 | 1,014 | 998 | 1,000 | 84,400 |
2013/05/13 | 1,015 | 1,021 | 1,009 | 1,012 | 45,900 |
2013/05/10 | 1,030 | 1,030 | 998 | 1,006 | 99,000 |
2013/05/09 | 1,008 | 1,035 | 1,000 | 1,003 | 52,600 |
2013/05/08 | 1,027 | 1,036 | 1,003 | 1,008 | 75,600 |
2013/05/07 | 999 | 1,038 | 997 | 1,027 | 94,800 |
2013/05/02 | 972 | 1,000 | 968 | 984 | 88,500 |
2013/05/01 | 967 | 978 | 958 | 975 | 59,000 |
2013/04/30 | 958 | 986 | 958 | 968 | 49,900 |
2013/04/26 | 984 | 986 | 955 | 958 | 116,000 |
2013/04/25 | 960 | 993 | 956 | 984 | 115,300 |
2013/04/24 | 940 | 962 | 935 | 957 | 75,800 |
2013/04/23 | 917 | 940 | 906 | 930 | 117,300 |
2013/04/22 | 890 | 934 | 888 | 917 | 100,400 |
2013/04/19 | 862 | 895 | 844 | 890 | 80,700 |
2013/04/18 | 865 | 865 | 847 | 849 | 67,500 |
2013/04/17 | 842 | 870 | 841 | 865 | 66,000 |
2013/04/16 | 846 | 856 | 831 | 842 | 66,800 |
2013/04/15 | 869 | 871 | 847 | 859 | 52,000 |
2013/04/12 | 866 | 874 | 853 | 867 | 62,800 |
2013/04/11 | 883 | 890 | 872 | 879 | 69,700 |
2013/04/10 | 870 | 894 | 866 | 889 | 90,300 |
2013/04/09 | 883 | 899 | 854 | 865 | 127,500 |
2013/04/08 | 825 | 881 | 824 | 879 | 183,100 |
2013/04/05 | 800 | 820 | 796 | 815 | 109,100 |
2013/04/04 | 792 | 800 | 780 | 800 | 103,800 |
2013/04/03 | 770 | 799 | 761 | 797 | 176,900 |
2013/04/02 | 700 | 835 | 697 | 780 | 448,800 |
2013/04/01 | 720 | 720 | 703 | 704 | 114,500 |
2013/03/29 | 719 | 720 | 715 | 718 | 80,700 |
2013/03/28 | 709 | 719 | 706 | 714 | 73,500 |
2013/03/27 | 687 | 705 | 687 | 701 | 64,700 |
2013/03/26 | 681 | 692 | 681 | 687 | 76,100 |
2013/03/25 | 690 | 690 | 679 | 679 | 98,100 |
2013/03/22 | 690 | 695 | 679 | 679 | 47,000 |
2013/03/21 | 692 | 696 | 688 | 688 | 38,900 |
2013/03/19 | 690 | 693 | 685 | 685 | 69,200 |
2013/03/18 | 695 | 697 | 685 | 687 | 49,100 |
2013/03/15 | 697 | 704 | 695 | 704 | 120,500 |
2013/03/14 | 677 | 694 | 677 | 690 | 94,800 |
2013/03/13 | 683 | 686 | 677 | 682 | 46,800 |
2013/03/12 | 693 | 694 | 686 | 686 | 59,400 |
2013/03/11 | 688 | 695 | 686 | 693 | 44,400 |
2013/03/08 | 678 | 685 | 678 | 683 | 65,500 |
2013/03/07 | 689 | 689 | 680 | 681 | 29,400 |
2013/03/06 | 680 | 688 | 680 | 688 | 32,200 |
2013/03/05 | 684 | 685 | 678 | 679 | 24,900 |
2013/03/04 | 680 | 685 | 678 | 680 | 36,600 |
2013/03/01 | 674 | 680 | 671 | 678 | 40,100 |
2013/02/28 | 650 | 672 | 650 | 669 | 56,100 |
2013/02/27 | 659 | 659 | 650 | 651 | 48,000 |
2013/02/26 | 662 | 662 | 653 | 654 | 70,100 |
2013/02/25 | 670 | 675 | 666 | 666 | 66,200 |
2013/02/22 | 675 | 676 | 662 | 665 | 63,700 |
2013/02/21 | 677 | 678 | 666 | 675 | 42,600 |
2013/02/20 | 665 | 679 | 664 | 669 | 75,400 |
2013/02/19 | 662 | 668 | 661 | 661 | 41,600 |
2013/02/18 | 660 | 669 | 660 | 662 | 53,800 |
2013/02/15 | 673 | 676 | 661 | 667 | 60,700 |
2013/02/14 | 677 | 680 | 674 | 674 | 48,300 |
2013/02/13 | 697 | 700 | 678 | 678 | 36,600 |
2013/02/12 | 700 | 709 | 698 | 699 | 56,200 |
2013/02/08 | 713 | 717 | 706 | 715 | 39,000 |
2013/02/07 | 720 | 720 | 705 | 709 | 34,300 |
2013/02/06 | 724 | 724 | 715 | 716 | 48,900 |
2013/02/05 | 713 | 725 | 710 | 718 | 49,500 |
2013/02/04 | 719 | 720 | 712 | 713 | 48,300 |
2013/02/01 | 723 | 723 | 707 | 708 | 51,000 |
2013/01/31 | 694 | 725 | 694 | 723 | 86,300 |
2013/01/30 | 688 | 696 | 686 | 693 | 38,600 |
2013/01/29 | 682 | 689 | 682 | 687 | 28,300 |
2013/01/28 | 688 | 690 | 681 | 682 | 26,900 |
2013/01/25 | 688 | 691 | 683 | 688 | 43,600 |
2013/01/24 | 675 | 680 | 672 | 674 | 27,600 |
2013/01/23 | 692 | 693 | 676 | 677 | 41,500 |
2013/01/22 | 685 | 697 | 685 | 694 | 70,300 |
2013/01/21 | 676 | 681 | 675 | 680 | 37,400 |
2013/01/18 | 680 | 680 | 674 | 675 | 38,200 |
2013/01/17 | 686 | 686 | 675 | 676 | 48,500 |
2013/01/16 | 686 | 689 | 679 | 684 | 59,200 |
2013/01/15 | 679 | 698 | 679 | 689 | 73,800 |
2013/01/11 | 684 | 684 | 678 | 679 | 46,200 |
2013/01/10 | 676 | 684 | 670 | 681 | 56,200 |
2013/01/09 | 671 | 682 | 667 | 676 | 72,600 |
2013/01/08 | 672 | 675 | 666 | 671 | 63,300 |
2013/01/07 | 664 | 671 | 661 | 668 | 80,700 |
2013/01/04 | 661 | 665 | 657 | 659 | 72,600 |