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
2015/12/30 1,408 1,428 1,377 1,417 168,100
2015/12/29 1,391 1,415 1,357 1,411 311,800
2015/12/28 1,509 1,509 1,390 1,406 572,500
2015/12/25 1,510 1,528 1,440 1,515 211,400
2015/12/24 1,478 1,538 1,468 1,499 434,700
2015/12/22 1,400 1,424 1,390 1,404 80,400
2015/12/21 1,404 1,423 1,367 1,396 99,500
2015/12/18 1,416 1,477 1,416 1,434 185,000
2015/12/17 1,413 1,447 1,401 1,419 107,800
2015/12/16 1,352 1,399 1,352 1,399 141,300
2015/12/15 1,400 1,405 1,345 1,346 168,800
2015/12/14 1,350 1,395 1,341 1,386 132,200
2015/12/11 1,390 1,420 1,350 1,367 230,300
2015/12/10 1,412 1,435 1,380 1,388 163,900
2015/12/09 1,446 1,463 1,411 1,414 122,400
2015/12/08 1,466 1,479 1,448 1,451 57,700
2015/12/07 1,466 1,486 1,443 1,466 95,600
2015/12/04 1,451 1,476 1,429 1,466 101,100
2015/12/03 1,498 1,537 1,477 1,480 136,800
2015/12/02 1,500 1,508 1,470 1,477 107,700
2015/12/01 1,478 1,504 1,433 1,495 126,400
2015/11/30 1,450 1,482 1,442 1,481 97,100
2015/11/27 1,445 1,482 1,444 1,447 91,800
2015/11/26 1,430 1,466 1,411 1,441 194,500
2015/11/25 1,512 1,524 1,412 1,444 267,600
2015/11/24 1,498 1,568 1,495 1,524 167,900
2015/11/20 1,452 1,498 1,441 1,498 152,500
2015/11/19 1,549 1,549 1,451 1,462 305,200
2015/11/18 1,457 1,510 1,455 1,485 272,600
2015/11/17 1,384 1,448 1,384 1,436 261,800
2015/11/16 1,380 1,388 1,361 1,367 189,200
2015/11/13 1,396 1,409 1,384 1,400 69,900
2015/11/12 1,419 1,429 1,383 1,403 161,300
2015/11/11 1,361 1,435 1,360 1,422 202,600
2015/11/10 1,386 1,406 1,355 1,363 208,200
2015/11/09 1,371 1,422 1,371 1,410 253,700
2015/11/06 1,317 1,389 1,306 1,382 474,200
2015/11/05 1,200 1,320 1,200 1,312 368,600
2015/11/04 1,167 1,210 1,162 1,190 161,200
2015/11/02 1,157 1,169 1,139 1,163 105,200
2015/10/30 1,140 1,159 1,132 1,155 104,600
2015/10/29 1,122 1,143 1,115 1,141 108,400
2015/10/28 1,129 1,136 1,095 1,114 114,200
2015/10/27 1,120 1,150 1,116 1,120 110,900
2015/10/26 1,150 1,156 1,115 1,119 153,600
2015/10/23 1,149 1,188 1,135 1,146 398,900
2015/10/22 1,070 1,100 1,067 1,099 135,400
2015/10/21 1,059 1,071 1,054 1,069 86,700
2015/10/20 1,040 1,059 1,037 1,059 122,500
2015/10/19 1,027 1,039 1,025 1,035 24,400
2015/10/16 1,037 1,040 1,027 1,030 27,400
2015/10/15 1,023 1,043 1,023 1,041 66,200
2015/10/14 1,030 1,030 1,016 1,020 34,700
2015/10/13 1,033 1,042 1,022 1,030 51,700
2015/10/09 1,034 1,044 1,025 1,044 79,300
2015/10/08 1,033 1,041 1,020 1,025 56,000
2015/10/07 1,047 1,050 1,033 1,047 76,600
2015/10/06 1,028 1,047 1,028 1,046 122,000
2015/10/05 1,005 1,025 1,000 1,023 140,300
2015/10/02 993 1,002 980 999 87,100
2015/10/01 983 995 963 993 67,100
2015/09/30 933 985 933 971 133,300
2015/09/29 960 961 922 922 99,100
2015/09/28 948 976 946 971 49,400
2015/09/25 963 980 936 945 97,200
2015/09/24 932 969 932 957 50,800
2015/09/18 957 967 947 947 52,200
2015/09/17 979 983 961 973 37,700
2015/09/16 990 990 955 972 41,600
2015/09/15 965 990 964 978 72,800
2015/09/14 957 968 952 957 44,300
2015/09/11 941 977 941 972 70,900
2015/09/10 937 952 926 944 34,400
2015/09/09 952 966 937 954 49,000
2015/09/08 948 961 928 931 43,500
2015/09/07 935 959 924 952 67,900
2015/09/04 985 985 949 958 75,000
2015/09/03 992 992 977 979 94,200
2015/09/02 934 995 934 978 112,300
2015/09/01 990 991 960 960 104,100
2015/08/31 990 999 962 998 143,600
2015/08/28 977 997 961 990 151,400
2015/08/27 950 975 930 955 184,100
2015/08/26 921 949 911 929 312,100
2015/08/25 825 915 820 877 307,800
2015/08/24 911 930 874 875 204,000
2015/08/21 950 967 946 947 190,400
2015/08/20 972 990 971 972 103,600
2015/08/19 987 990 970 976 221,700
2015/08/18 982 999 976 993 525,100
2015/08/17 1,001 1,004 991 995 820,400
2015/08/14 1,010 1,010 998 1,002 291,900
2015/08/13 1,025 1,035 1,011 1,013 192,600
2015/08/12 1,060 1,065 1,023 1,025 282,200
2015/08/11 1,084 1,085 1,061 1,065 171,100
2015/08/10 1,066 1,082 1,066 1,082 118,800
2015/08/07 1,063 1,069 1,062 1,066 60,800
2015/08/06 1,065 1,072 1,060 1,063 75,500
2015/08/05 1,068 1,075 1,056 1,060 82,200
2015/08/04 1,063 1,076 1,055 1,064 101,400
2015/08/03 1,045 1,062 1,042 1,061 129,400
2015/07/31 1,033 1,039 1,029 1,039 68,100
2015/07/30 1,029 1,034 1,022 1,029 44,500
2015/07/29 1,024 1,029 1,015 1,029 50,100
2015/07/28 1,009 1,025 996 1,019 60,300
2015/07/27 1,025 1,029 1,012 1,016 43,700
2015/07/24 1,031 1,033 1,019 1,020 65,700
2015/07/23 1,018 1,035 1,018 1,022 86,500
2015/07/22 999 1,017 999 1,010 55,300
2015/07/21 1,003 1,009 992 1,007 100,800
2015/07/17 1,007 1,007 998 1,002 45,500
2015/07/16 1,000 1,007 1,000 1,003 51,000
2015/07/15 1,007 1,010 993 999 84,500
2015/07/14 1,008 1,008 994 1,002 68,400
2015/07/13 991 1,010 991 995 67,500
2015/07/10 959 996 955 990 171,400
2015/07/09 957 975 901 944 281,000
2015/07/08 1,024 1,024 991 992 172,800
2015/07/07 1,009 1,028 1,005 1,025 96,000
2015/07/06 1,000 1,023 999 1,003 116,400
2015/07/03 1,003 1,008 991 998 134,500
2015/07/02 1,011 1,018 1,000 1,000 137,200
2015/07/01 1,017 1,023 999 1,006 130,300
2015/06/30 1,010 1,028 1,010 1,012 77,000
2015/06/29 1,011 1,036 999 1,012 89,800
2015/06/26 1,046 1,050 1,039 1,050 48,300
2015/06/25 1,042 1,042 1,031 1,041 35,500
2015/06/24 1,030 1,050 1,027 1,040 86,200
2015/06/23 1,021 1,030 1,017 1,023 57,500
2015/06/22 991 1,015 990 1,014 38,200
2015/06/19 1,006 1,029 990 990 137,800
2015/06/18 1,015 1,020 999 999 55,000
2015/06/17 1,039 1,039 1,015 1,017 62,500
2015/06/16 1,046 1,046 1,035 1,039 41,000
2015/06/15 1,029 1,042 1,025 1,042 59,200
2015/06/12 1,018 1,027 1,017 1,024 81,700
2015/06/11 1,014 1,019 1,008 1,011 37,900
2015/06/10 1,008 1,015 1,006 1,007 36,000
2015/06/09 1,016 1,017 996 1,003 54,100
2015/06/08 997 1,020 995 1,016 82,500
2015/06/05 976 994 976 989 57,100
2015/06/04 974 985 973 977 54,600
2015/06/03 985 988 972 975 68,500
2015/06/02 1,003 1,003 979 989 89,100
2015/06/01 1,005 1,013 1,002 1,003 29,000
2015/05/29 998 1,015 998 1,005 47,300
2015/05/28 1,008 1,008 997 997 55,000
2015/05/27 1,010 1,010 1,003 1,008 36,600
2015/05/26 1,011 1,014 1,000 1,009 52,400
2015/05/25 1,010 1,020 999 1,012 99,800
2015/05/22 999 1,010 995 1,002 79,300
2015/05/21 995 999 991 995 52,700
2015/05/20 984 993 966 992 64,400
2015/05/19 987 998 984 987 65,600
2015/05/18 974 984 974 984 38,700
2015/05/15 966 976 965 969 31,800
2015/05/14 954 969 949 959 43,200
2015/05/13 949 955 949 952 36,000
2015/05/12 950 950 932 946 35,500
2015/05/11 928 950 928 949 74,200
2015/05/08 910 924 910 922 30,000
2015/05/07 904 923 904 910 39,600
2015/05/01 921 925 898 900 63,400
2015/04/30 927 930 915 929 62,000
2015/04/28 923 932 921 926 44,500
2015/04/27 919 934 910 915 64,200
2015/04/24 910 916 895 913 51,800
2015/04/23 900 910 899 908 62,200
2015/04/22 895 899 890 892 19,500
2015/04/21 876 894 876 890 27,300
2015/04/20 897 897 866 870 54,400
2015/04/17 894 907 892 895 28,700
2015/04/16 900 905 883 894 31,500
2015/04/15 919 919 897 899 48,100
2015/04/14 870 914 870 914 107,200
2015/04/13 880 885 866 872 40,900
2015/04/10 848 888 847 885 153,400
2015/04/09 843 846 838 845 52,500
2015/04/08 836 844 835 836 37,800
2015/04/07 839 840 830 835 37,000
2015/04/06 842 844 836 839 36,100
2015/04/03 837 844 835 841 27,700
2015/04/02 829 845 829 839 52,800
2015/04/01 825 843 820 830 147,400
2015/03/31 825 829 810 820 78,400
2015/03/30 830 834 813 815 62,400
2015/03/27 833 849 830 839 53,700
2015/03/26 845 845 827 832 44,000
2015/03/25 847 850 845 849 31,300
2015/03/24 839 849 839 844 76,400
2015/03/23 812 832 812 830 33,200
2015/03/20 833 835 800 800 81,000
2015/03/19 829 834 826 830 21,900
2015/03/18 832 834 828 833 25,000
2015/03/17 828 832 823 829 36,600
2015/03/16 820 830 818 824 28,100
2015/03/13 829 831 823 826 81,200
2015/03/12 819 825 812 817 25,900
2015/03/11 810 822 810 819 29,400
2015/03/10 830 834 818 821 30,400
2015/03/09 830 837 824 831 45,900
2015/03/06 810 830 808 830 101,400
2015/03/05 803 812 803 808 36,400
2015/03/04 797 807 795 803 49,000
2015/03/03 795 803 792 802 49,800
2015/03/02 795 800 795 795 22,700
2015/02/27 799 800 786 795 62,700
2015/02/26 815 815 796 805 104,300
2015/02/25 771 821 770 819 211,800
2015/02/24 770 776 769 774 69,300
2015/02/23 765 770 763 769 28,000
2015/02/20 765 768 760 767 31,400
2015/02/19 758 765 755 765 53,600
2015/02/18 743 760 741 752 73,900
2015/02/17 744 745 740 741 75,800
2015/02/16 743 745 740 741 52,500
2015/02/13 750 750 743 743 45,000
2015/02/12 749 750 744 744 33,800
2015/02/10 746 749 742 743 32,100
2015/02/09 750 750 745 746 20,900
2015/02/06 749 749 745 745 16,500
2015/02/05 749 749 744 747 23,100
2015/02/04 743 748 742 747 27,000
2015/02/03 749 749 741 743 33,800
2015/02/02 743 749 741 741 38,500
2015/01/30 742 743 739 743 24,500
2015/01/29 750 750 741 741 57,100
2015/01/28 740 748 738 745 43,600
2015/01/27 733 741 731 738 65,400
2015/01/26 736 739 733 734 37,400
2015/01/23 734 740 730 736 27,200
2015/01/22 732 742 731 733 35,300
2015/01/21 744 744 730 732 59,300
2015/01/20 750 750 741 746 42,700
2015/01/19 750 758 738 750 43,700
2015/01/16 765 771 750 753 43,800
2015/01/15 772 775 767 774 36,900
2015/01/14 762 775 760 772 51,900
2015/01/13 778 778 765 774 59,200
2015/01/09 770 778 760 778 78,400
2015/01/08 775 775 768 771 84,500
2015/01/07 745 773 745 768 127,100
2015/01/06 751 753 737 745 56,600
2015/01/05 750 760 746 760 168,400

このページの先頭へ