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 |
---|---|---|---|---|---|
2014/12/30 | 725 | 747 | 725 | 742 | 157,600 |
2014/12/29 | 718 | 728 | 713 | 724 | 174,600 |
2014/12/26 | 708 | 715 | 702 | 709 | 36,400 |
2014/12/25 | 701 | 708 | 700 | 702 | 63,200 |
2014/12/24 | 705 | 715 | 695 | 701 | 122,200 |
2014/12/22 | 703 | 708 | 703 | 706 | 28,800 |
2014/12/19 | 704 | 707 | 701 | 707 | 46,400 |
2014/12/18 | 700 | 704 | 699 | 701 | 35,900 |
2014/12/17 | 700 | 702 | 691 | 694 | 73,100 |
2014/12/16 | 701 | 704 | 701 | 701 | 38,500 |
2014/12/15 | 705 | 709 | 701 | 706 | 48,600 |
2014/12/12 | 712 | 715 | 708 | 711 | 48,700 |
2014/12/11 | 708 | 712 | 705 | 705 | 31,100 |
2014/12/10 | 708 | 713 | 707 | 709 | 32,000 |
2014/12/09 | 712 | 715 | 709 | 709 | 23,600 |
2014/12/08 | 717 | 720 | 711 | 712 | 22,000 |
2014/12/05 | 717 | 718 | 711 | 717 | 29,300 |
2014/12/04 | 716 | 717 | 714 | 717 | 22,800 |
2014/12/03 | 715 | 717 | 713 | 714 | 26,100 |
2014/12/02 | 720 | 720 | 715 | 715 | 16,900 |
2014/12/01 | 718 | 722 | 716 | 716 | 39,100 |
2014/11/28 | 715 | 719 | 712 | 718 | 23,200 |
2014/11/27 | 719 | 720 | 713 | 713 | 16,300 |
2014/11/26 | 706 | 720 | 706 | 718 | 59,600 |
2014/11/25 | 710 | 710 | 706 | 709 | 19,800 |
2014/11/21 | 705 | 712 | 702 | 708 | 42,200 |
2014/11/20 | 704 | 704 | 700 | 700 | 37,200 |
2014/11/19 | 711 | 711 | 703 | 703 | 27,400 |
2014/11/18 | 706 | 714 | 703 | 706 | 43,000 |
2014/11/17 | 716 | 717 | 707 | 707 | 35,000 |
2014/11/14 | 720 | 720 | 708 | 716 | 70,400 |
2014/11/13 | 712 | 716 | 707 | 715 | 28,500 |
2014/11/12 | 709 | 718 | 708 | 708 | 48,300 |
2014/11/11 | 707 | 711 | 702 | 709 | 54,800 |
2014/11/10 | 715 | 715 | 703 | 705 | 38,900 |
2014/11/07 | 715 | 716 | 707 | 715 | 39,200 |
2014/11/06 | 716 | 717 | 702 | 705 | 52,000 |
2014/11/05 | 716 | 719 | 713 | 715 | 47,000 |
2014/11/04 | 729 | 730 | 716 | 716 | 65,000 |
2014/10/31 | 704 | 735 | 704 | 727 | 118,300 |
2014/10/30 | 725 | 730 | 706 | 706 | 68,600 |
2014/10/29 | 731 | 732 | 722 | 729 | 46,400 |
2014/10/28 | 728 | 735 | 725 | 733 | 139,500 |
2014/10/27 | 695 | 727 | 690 | 723 | 152,700 |
2014/10/24 | 676 | 692 | 676 | 687 | 47,400 |
2014/10/23 | 683 | 685 | 675 | 675 | 35,600 |
2014/10/22 | 684 | 687 | 680 | 685 | 29,600 |
2014/10/21 | 689 | 690 | 675 | 677 | 52,300 |
2014/10/20 | 685 | 692 | 685 | 688 | 28,200 |
2014/10/17 | 688 | 693 | 677 | 678 | 61,000 |
2014/10/16 | 700 | 705 | 688 | 689 | 52,600 |
2014/10/15 | 708 | 709 | 698 | 708 | 46,200 |
2014/10/14 | 700 | 704 | 695 | 698 | 67,700 |
2014/10/10 | 704 | 710 | 701 | 703 | 56,700 |
2014/10/09 | 713 | 720 | 705 | 715 | 60,400 |
2014/10/08 | 710 | 711 | 701 | 706 | 65,100 |
2014/10/07 | 716 | 723 | 712 | 716 | 100,800 |
2014/10/06 | 702 | 718 | 701 | 716 | 100,600 |
2014/10/03 | 687 | 704 | 687 | 702 | 82,200 |
2014/10/02 | 698 | 700 | 681 | 684 | 97,300 |
2014/10/01 | 713 | 716 | 700 | 705 | 135,500 |
2014/09/30 | 715 | 716 | 708 | 714 | 40,800 |
2014/09/29 | 718 | 718 | 710 | 716 | 45,400 |
2014/09/26 | 713 | 718 | 705 | 716 | 101,600 |
2014/09/25 | 703 | 710 | 700 | 710 | 85,600 |
2014/09/24 | 700 | 702 | 690 | 700 | 86,400 |
2014/09/22 | 698 | 698 | 695 | 697 | 31,300 |
2014/09/19 | 690 | 699 | 690 | 698 | 46,700 |
2014/09/18 | 692 | 694 | 686 | 693 | 63,500 |
2014/09/17 | 700 | 700 | 693 | 695 | 37,400 |
2014/09/16 | 698 | 700 | 696 | 698 | 45,100 |
2014/09/12 | 694 | 697 | 694 | 695 | 58,900 |
2014/09/11 | 694 | 694 | 691 | 692 | 26,800 |
2014/09/10 | 688 | 694 | 688 | 692 | 30,100 |
2014/09/09 | 690 | 693 | 689 | 689 | 28,000 |
2014/09/08 | 688 | 690 | 686 | 690 | 24,800 |
2014/09/05 | 690 | 690 | 685 | 687 | 25,700 |
2014/09/04 | 686 | 690 | 684 | 686 | 31,000 |
2014/09/03 | 692 | 692 | 685 | 687 | 40,000 |
2014/09/02 | 689 | 693 | 683 | 689 | 52,300 |
2014/09/01 | 675 | 686 | 673 | 684 | 59,500 |
2014/08/29 | 674 | 677 | 671 | 675 | 35,800 |
2014/08/28 | 678 | 679 | 672 | 674 | 64,500 |
2014/08/27 | 679 | 683 | 677 | 681 | 77,700 |
2014/08/26 | 686 | 687 | 676 | 678 | 165,700 |
2014/08/25 | 690 | 693 | 687 | 688 | 101,700 |
2014/08/22 | 693 | 696 | 691 | 693 | 88,300 |
2014/08/21 | 693 | 696 | 690 | 694 | 101,300 |
2014/08/20 | 695 | 695 | 690 | 691 | 92,500 |
2014/08/19 | 696 | 696 | 691 | 695 | 108,300 |
2014/08/18 | 695 | 700 | 690 | 696 | 346,800 |
2014/08/15 | 713 | 714 | 705 | 710 | 508,300 |
2014/08/14 | 718 | 718 | 713 | 715 | 115,300 |
2014/08/13 | 717 | 718 | 712 | 718 | 96,200 |
2014/08/12 | 714 | 715 | 712 | 714 | 68,400 |
2014/08/11 | 710 | 712 | 707 | 711 | 72,700 |
2014/08/08 | 709 | 710 | 701 | 704 | 91,800 |
2014/08/07 | 710 | 710 | 705 | 709 | 60,600 |
2014/08/06 | 715 | 716 | 707 | 708 | 121,400 |
2014/08/05 | 725 | 726 | 715 | 716 | 75,500 |
2014/08/04 | 715 | 724 | 714 | 721 | 65,700 |
2014/08/01 | 712 | 714 | 710 | 711 | 86,200 |
2014/07/31 | 738 | 738 | 713 | 716 | 190,500 |
2014/07/30 | 748 | 748 | 736 | 739 | 205,100 |
2014/07/29 | 758 | 760 | 756 | 760 | 42,300 |
2014/07/28 | 752 | 756 | 750 | 753 | 42,400 |
2014/07/25 | 753 | 754 | 749 | 750 | 45,900 |
2014/07/24 | 754 | 754 | 749 | 751 | 38,800 |
2014/07/23 | 760 | 760 | 749 | 750 | 39,000 |
2014/07/22 | 756 | 756 | 749 | 751 | 33,300 |
2014/07/18 | 755 | 756 | 747 | 749 | 78,800 |
2014/07/17 | 769 | 769 | 756 | 760 | 44,200 |
2014/07/16 | 773 | 773 | 760 | 761 | 51,800 |
2014/07/15 | 777 | 778 | 771 | 772 | 41,000 |
2014/07/14 | 752 | 771 | 752 | 771 | 33,200 |
2014/07/11 | 760 | 762 | 743 | 752 | 84,800 |
2014/07/10 | 782 | 782 | 767 | 767 | 68,100 |
2014/07/09 | 788 | 788 | 780 | 781 | 44,900 |
2014/07/08 | 784 | 788 | 782 | 788 | 48,300 |
2014/07/07 | 780 | 787 | 780 | 783 | 31,400 |
2014/07/04 | 779 | 783 | 771 | 779 | 49,300 |
2014/07/03 | 788 | 788 | 767 | 779 | 66,600 |
2014/07/02 | 770 | 788 | 768 | 787 | 180,200 |
2014/07/01 | 756 | 765 | 756 | 763 | 70,100 |
2014/06/30 | 747 | 755 | 747 | 754 | 57,100 |
2014/06/27 | 749 | 749 | 740 | 746 | 53,300 |
2014/06/26 | 745 | 748 | 745 | 748 | 31,000 |
2014/06/25 | 740 | 748 | 740 | 743 | 43,200 |
2014/06/24 | 746 | 747 | 739 | 740 | 52,600 |
2014/06/23 | 747 | 749 | 744 | 746 | 44,800 |
2014/06/20 | 746 | 747 | 740 | 747 | 54,300 |
2014/06/19 | 742 | 745 | 736 | 743 | 59,600 |
2014/06/18 | 736 | 742 | 735 | 742 | 46,300 |
2014/06/17 | 730 | 735 | 730 | 735 | 38,900 |
2014/06/16 | 727 | 730 | 727 | 728 | 24,100 |
2014/06/13 | 725 | 729 | 723 | 727 | 51,500 |
2014/06/12 | 724 | 728 | 723 | 725 | 32,200 |
2014/06/11 | 721 | 726 | 721 | 724 | 22,100 |
2014/06/10 | 721 | 723 | 720 | 720 | 18,600 |
2014/06/09 | 720 | 720 | 718 | 720 | 20,300 |
2014/06/06 | 718 | 718 | 715 | 716 | 20,100 |
2014/06/05 | 716 | 716 | 714 | 716 | 14,200 |
2014/06/04 | 710 | 714 | 709 | 714 | 16,400 |
2014/06/03 | 710 | 710 | 706 | 708 | 17,600 |
2014/06/02 | 700 | 707 | 700 | 706 | 23,700 |
2014/05/30 | 700 | 704 | 700 | 702 | 19,500 |
2014/05/29 | 698 | 704 | 698 | 702 | 14,400 |
2014/05/28 | 699 | 702 | 698 | 702 | 28,700 |
2014/05/27 | 696 | 701 | 696 | 700 | 21,500 |
2014/05/26 | 695 | 700 | 687 | 696 | 42,800 |
2014/05/23 | 695 | 695 | 686 | 695 | 53,000 |
2014/05/22 | 698 | 701 | 697 | 699 | 13,600 |
2014/05/21 | 701 | 701 | 695 | 695 | 24,900 |
2014/05/20 | 700 | 703 | 700 | 700 | 15,500 |
2014/05/19 | 698 | 704 | 698 | 700 | 24,700 |
2014/05/16 | 710 | 712 | 694 | 698 | 62,100 |
2014/05/15 | 719 | 719 | 711 | 713 | 15,300 |
2014/05/14 | 715 | 720 | 714 | 716 | 28,300 |
2014/05/13 | 725 | 725 | 714 | 715 | 40,400 |
2014/05/12 | 722 | 728 | 721 | 721 | 17,400 |
2014/05/09 | 723 | 725 | 720 | 721 | 11,700 |
2014/05/08 | 719 | 724 | 719 | 721 | 15,000 |
2014/05/07 | 729 | 729 | 717 | 718 | 32,800 |
2014/05/02 | 726 | 730 | 726 | 729 | 15,500 |
2014/05/01 | 723 | 731 | 718 | 731 | 52,700 |
2014/04/30 | 730 | 730 | 723 | 724 | 47,300 |
2014/04/28 | 707 | 730 | 707 | 730 | 77,100 |
2014/04/25 | 704 | 715 | 704 | 715 | 34,200 |
2014/04/24 | 708 | 711 | 702 | 702 | 23,100 |
2014/04/23 | 709 | 712 | 706 | 712 | 27,200 |
2014/04/22 | 705 | 711 | 701 | 709 | 48,100 |
2014/04/21 | 698 | 705 | 698 | 702 | 17,600 |
2014/04/18 | 700 | 701 | 696 | 698 | 12,800 |
2014/04/17 | 702 | 703 | 697 | 699 | 16,700 |
2014/04/16 | 701 | 703 | 698 | 700 | 18,100 |
2014/04/15 | 705 | 705 | 696 | 700 | 28,600 |
2014/04/14 | 686 | 700 | 686 | 694 | 20,400 |
2014/04/11 | 678 | 689 | 675 | 683 | 32,700 |
2014/04/10 | 690 | 700 | 684 | 686 | 32,600 |
2014/04/09 | 690 | 694 | 682 | 685 | 32,900 |
2014/04/08 | 700 | 703 | 688 | 694 | 39,500 |
2014/04/07 | 705 | 707 | 697 | 700 | 31,800 |
2014/04/04 | 702 | 705 | 702 | 705 | 29,200 |
2014/04/03 | 703 | 705 | 700 | 702 | 29,300 |
2014/04/02 | 699 | 704 | 699 | 702 | 47,500 |
2014/04/01 | 682 | 699 | 681 | 699 | 51,800 |
2014/03/31 | 690 | 691 | 687 | 691 | 35,700 |
2014/03/28 | 689 | 690 | 686 | 690 | 33,100 |
2014/03/27 | 680 | 688 | 671 | 687 | 63,900 |
2014/03/26 | 666 | 678 | 666 | 675 | 55,400 |
2014/03/25 | 650 | 670 | 650 | 660 | 36,200 |
2014/03/24 | 647 | 657 | 645 | 648 | 50,100 |
2014/03/20 | 658 | 660 | 638 | 638 | 68,000 |
2014/03/19 | 666 | 666 | 660 | 660 | 19,700 |
2014/03/18 | 660 | 668 | 658 | 666 | 13,900 |
2014/03/17 | 658 | 662 | 654 | 654 | 39,500 |
2014/03/14 | 670 | 671 | 655 | 658 | 95,400 |
2014/03/13 | 675 | 682 | 673 | 673 | 24,000 |
2014/03/12 | 683 | 683 | 676 | 676 | 17,700 |
2014/03/11 | 682 | 685 | 680 | 683 | 15,400 |
2014/03/10 | 684 | 684 | 674 | 677 | 19,800 |
2014/03/07 | 682 | 684 | 676 | 680 | 19,500 |
2014/03/06 | 678 | 682 | 674 | 681 | 25,300 |
2014/03/05 | 678 | 678 | 670 | 673 | 25,400 |
2014/03/04 | 666 | 673 | 662 | 673 | 28,200 |
2014/03/03 | 665 | 668 | 660 | 667 | 21,200 |
2014/02/28 | 671 | 672 | 663 | 666 | 39,300 |
2014/02/27 | 677 | 678 | 669 | 669 | 56,100 |
2014/02/26 | 685 | 685 | 672 | 677 | 49,600 |
2014/02/25 | 691 | 691 | 682 | 684 | 43,200 |
2014/02/24 | 682 | 690 | 682 | 689 | 41,500 |
2014/02/21 | 674 | 689 | 674 | 688 | 48,100 |
2014/02/20 | 689 | 690 | 672 | 672 | 70,200 |
2014/02/19 | 692 | 692 | 687 | 689 | 20,400 |
2014/02/18 | 690 | 700 | 685 | 695 | 54,100 |
2014/02/17 | 686 | 699 | 680 | 699 | 33,700 |
2014/02/14 | 702 | 709 | 677 | 682 | 147,200 |
2014/02/13 | 704 | 708 | 700 | 701 | 42,700 |
2014/02/12 | 703 | 709 | 700 | 701 | 30,300 |
2014/02/10 | 696 | 699 | 693 | 698 | 21,700 |
2014/02/07 | 690 | 693 | 680 | 689 | 41,000 |
2014/02/06 | 677 | 683 | 667 | 675 | 49,700 |
2014/02/05 | 680 | 681 | 661 | 668 | 72,300 |
2014/02/04 | 695 | 696 | 654 | 661 | 171,200 |
2014/02/03 | 719 | 719 | 700 | 700 | 41,000 |
2014/01/31 | 725 | 725 | 707 | 715 | 44,200 |
2014/01/30 | 719 | 720 | 709 | 717 | 68,300 |
2014/01/29 | 715 | 725 | 711 | 725 | 70,900 |
2014/01/28 | 700 | 705 | 695 | 695 | 115,300 |
2014/01/27 | 714 | 714 | 700 | 700 | 169,600 |
2014/01/24 | 733 | 734 | 711 | 720 | 130,400 |
2014/01/23 | 752 | 752 | 731 | 733 | 111,400 |
2014/01/22 | 754 | 754 | 745 | 751 | 82,800 |
2014/01/21 | 751 | 753 | 742 | 749 | 99,500 |
2014/01/20 | 735 | 745 | 732 | 745 | 128,800 |
2014/01/17 | 733 | 733 | 722 | 727 | 77,600 |
2014/01/16 | 724 | 733 | 718 | 732 | 160,000 |
2014/01/15 | 711 | 719 | 707 | 719 | 110,000 |
2014/01/14 | 715 | 715 | 703 | 705 | 164,600 |
2014/01/10 | 717 | 720 | 711 | 717 | 93,000 |
2014/01/09 | 725 | 726 | 715 | 717 | 100,200 |
2014/01/08 | 737 | 737 | 718 | 724 | 137,100 |
2014/01/07 | 742 | 743 | 725 | 727 | 163,000 |
2014/01/06 | 750 | 752 | 741 | 741 | 121,800 |