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
2017/12/29 933 950 926 945 126,100
2017/12/28 925 946 923 936 190,500
2017/12/27 900 933 900 920 212,100
2017/12/26 903 912 902 908 133,900
2017/12/25 904 912 902 903 113,100
2017/12/22 900 903 899 901 61,000
2017/12/21 907 908 898 900 163,000
2017/12/20 906 908 905 906 47,800
2017/12/19 906 909 904 906 54,900
2017/12/18 910 910 904 905 71,500
2017/12/15 912 912 904 908 107,900
2017/12/14 907 911 907 910 50,700
2017/12/13 911 911 907 908 38,300
2017/12/12 908 913 906 908 47,100
2017/12/11 906 909 904 908 50,200
2017/12/08 903 913 903 906 84,500
2017/12/07 910 911 905 906 46,600
2017/12/06 907 917 905 906 65,100
2017/12/05 915 916 905 908 73,600
2017/12/04 927 932 918 919 65,300
2017/12/01 910 929 910 928 151,800
2017/11/30 904 919 900 910 300,700
2017/11/29 907 911 904 905 39,300
2017/11/28 905 907 901 902 47,400
2017/11/27 916 916 900 900 93,700
2017/11/24 891 922 890 920 191,500
2017/11/22 900 903 891 891 157,000
2017/11/21 906 907 900 900 92,800
2017/11/20 907 911 905 906 60,400
2017/11/17 907 915 907 910 49,700
2017/11/16 910 913 905 907 69,700
2017/11/15 928 930 910 911 93,700
2017/11/14 937 941 927 928 73,700
2017/11/13 940 942 937 942 51,200
2017/11/10 941 946 939 941 35,400
2017/11/09 940 949 937 945 89,400
2017/11/08 938 944 937 940 50,700
2017/11/07 935 942 934 940 43,500
2017/11/06 940 945 935 935 64,500
2017/11/02 943 944 940 941 34,500
2017/11/01 945 946 940 944 43,500
2017/10/31 950 951 940 944 54,200
2017/10/30 948 952 939 952 73,700
2017/10/27 945 948 940 947 40,800
2017/10/26 937 946 937 940 38,700
2017/10/25 944 946 935 936 68,600
2017/10/24 951 953 942 944 107,100
2017/10/23 960 962 953 954 49,200
2017/10/20 954 962 951 960 67,200
2017/10/19 960 960 950 956 52,900
2017/10/18 953 962 951 956 96,600
2017/10/17 954 954 945 949 71,200
2017/10/16 944 956 944 954 62,800
2017/10/13 958 958 945 948 53,000
2017/10/12 960 964 948 955 65,900
2017/10/11 956 961 951 960 42,300
2017/10/10 955 964 948 959 80,800
2017/10/06 960 965 947 962 85,500
2017/10/05 940 969 940 965 140,200
2017/10/04 952 963 952 960 73,300
2017/10/03 952 955 948 952 40,400
2017/10/02 950 951 942 949 59,500
2017/09/29 956 958 946 952 55,800
2017/09/28 946 964 944 956 146,000
2017/09/27 910 948 910 943 202,400
2017/09/26 928 932 914 914 153,300
2017/09/25 939 945 933 934 93,100
2017/09/22 946 958 941 941 95,200
2017/09/21 941 948 940 945 49,300
2017/09/20 935 943 933 943 76,500
2017/09/19 934 938 929 935 77,000
2017/09/15 939 939 922 934 96,300
2017/09/14 933 940 932 933 85,600
2017/09/13 929 932 927 931 53,700
2017/09/12 925 930 920 926 93,400
2017/09/11 905 920 905 920 92,100
2017/09/08 901 906 901 902 95,700
2017/09/07 895 906 895 904 104,600
2017/09/06 900 901 892 893 145,900
2017/09/05 905 906 900 900 85,300
2017/09/04 909 910 901 902 93,000
2017/09/01 911 915 909 909 50,300
2017/08/31 911 912 908 910 47,200
2017/08/30 915 917 908 910 78,200
2017/08/29 912 918 904 918 165,700
2017/08/28 913 920 913 917 140,300
2017/08/25 917 920 911 913 79,400
2017/08/24 917 924 916 916 70,500
2017/08/23 925 926 917 917 178,800
2017/08/22 915 921 911 916 127,700
2017/08/21 934 934 916 918 132,000
2017/08/18 948 949 934 934 178,000
2017/08/17 956 964 950 950 217,300
2017/08/16 950 960 949 955 367,500
2017/08/15 992 993 985 992 210,600
2017/08/14 990 990 981 982 142,400
2017/08/10 990 993 986 989 87,700
2017/08/09 995 995 989 989 157,400
2017/08/08 997 998 993 996 91,400
2017/08/07 997 1,000 992 998 107,300
2017/08/04 992 997 991 994 88,900
2017/08/03 995 996 991 992 113,500
2017/08/02 1,000 1,000 993 994 156,800
2017/08/01 1,001 1,002 998 1,000 93,200
2017/07/31 1,007 1,007 999 1,001 126,700
2017/07/28 1,010 1,010 999 1,007 89,100
2017/07/27 1,002 1,013 1,000 1,000 133,300
2017/07/26 1,001 1,001 996 1,000 56,700
2017/07/25 996 1,001 994 999 63,500
2017/07/24 1,003 1,005 997 1,002 86,000
2017/07/21 1,000 1,001 996 1,000 56,500
2017/07/20 999 999 993 997 45,500
2017/07/19 992 1,000 990 992 60,600
2017/07/18 993 1,005 988 991 208,200
2017/07/14 991 991 986 989 72,000
2017/07/13 985 988 981 985 64,100
2017/07/12 980 984 975 977 69,300
2017/07/11 972 979 970 977 63,200
2017/07/10 978 978 970 970 85,900
2017/07/07 979 979 970 971 185,000
2017/07/06 983 986 978 978 121,600
2017/07/05 983 985 978 984 91,700
2017/07/04 989 995 980 982 93,200
2017/07/03 982 994 977 987 133,200
2017/06/30 990 990 977 982 192,100
2017/06/29 981 992 979 992 137,800
2017/06/28 983 999 970 981 323,400
2017/06/27 1,020 1,025 1,004 1,007 101,800
2017/06/26 1,025 1,026 1,020 1,021 49,200
2017/06/23 1,021 1,029 1,021 1,026 56,600
2017/06/22 1,034 1,036 1,027 1,030 35,500
2017/06/21 1,046 1,050 1,032 1,032 62,800
2017/06/20 1,061 1,062 1,045 1,046 59,300
2017/06/19 1,060 1,066 1,050 1,055 68,900
2017/06/16 1,041 1,061 1,032 1,061 135,800
2017/06/15 1,039 1,044 1,029 1,040 90,700
2017/06/14 1,032 1,037 1,029 1,032 56,800
2017/06/13 1,024 1,031 1,023 1,027 47,100
2017/06/12 1,019 1,029 1,016 1,028 38,200
2017/06/09 1,016 1,024 1,015 1,019 36,900
2017/06/08 1,023 1,028 1,015 1,020 48,800
2017/06/07 1,015 1,021 1,007 1,017 36,800
2017/06/06 1,034 1,034 1,012 1,016 57,300
2017/06/05 1,017 1,033 1,016 1,029 76,100
2017/06/02 1,015 1,022 1,012 1,018 52,000
2017/06/01 1,005 1,017 1,005 1,010 61,500
2017/05/31 1,022 1,024 1,005 1,005 66,400
2017/05/30 1,035 1,036 1,015 1,021 84,000
2017/05/29 1,017 1,032 1,015 1,029 106,400
2017/05/26 1,009 1,015 1,009 1,012 44,900
2017/05/25 1,009 1,019 1,008 1,010 52,600
2017/05/24 1,013 1,013 1,009 1,011 22,400
2017/05/23 1,009 1,013 1,006 1,010 43,500
2017/05/22 1,011 1,012 1,007 1,009 36,000
2017/05/19 1,010 1,019 1,004 1,004 36,500
2017/05/18 999 1,017 997 1,015 102,100
2017/05/17 1,010 1,018 1,000 1,006 79,300
2017/05/16 1,007 1,010 1,003 1,009 69,900
2017/05/15 1,004 1,007 998 1,004 72,300
2017/05/12 999 1,004 990 1,002 127,000
2017/05/11 1,005 1,005 990 994 83,400
2017/05/10 1,001 1,004 996 999 67,600
2017/05/09 988 1,005 987 1,001 147,700
2017/05/08 980 990 969 980 143,600
2017/05/02 946 961 946 958 70,000
2017/05/01 953 958 944 946 92,800
2017/04/28 965 971 956 957 84,200
2017/04/27 973 982 967 967 154,000
2017/04/26 972 973 964 969 68,200
2017/04/25 970 973 962 972 72,300
2017/04/24 963 974 961 970 72,800
2017/04/21 950 962 947 959 69,000
2017/04/20 946 951 944 948 42,100
2017/04/19 940 954 940 946 86,200
2017/04/18 944 945 934 944 50,200
2017/04/17 921 941 921 939 64,800
2017/04/14 924 931 918 922 60,400
2017/04/13 908 925 906 922 85,700
2017/04/12 907 910 901 909 75,300
2017/04/11 903 917 903 910 88,900
2017/04/10 914 920 904 908 130,800
2017/04/07 936 942 915 915 192,900
2017/04/06 940 943 935 935 93,400
2017/04/05 940 947 939 940 67,400
2017/04/04 943 946 938 939 115,300
2017/04/03 955 957 942 944 158,300
2017/03/31 955 978 955 962 115,600
2017/03/30 969 974 951 955 175,900
2017/03/29 950 973 950 968 186,600
2017/03/28 1,004 1,018 951 960 429,200
2017/03/27 1,005 1,008 999 1,002 85,500
2017/03/24 1,010 1,013 1,002 1,008 66,500
2017/03/23 998 1,012 997 1,006 84,300
2017/03/22 1,005 1,015 1,000 1,000 88,000
2017/03/21 1,021 1,027 1,007 1,008 74,800
2017/03/17 1,002 1,024 1,002 1,022 165,300
2017/03/16 1,000 1,010 997 1,003 82,100
2017/03/15 1,013 1,014 1,000 1,000 81,000
2017/03/14 1,018 1,018 1,005 1,013 63,900
2017/03/13 1,008 1,019 1,007 1,016 99,000
2017/03/10 1,012 1,013 1,001 1,006 84,200
2017/03/09 1,013 1,017 1,009 1,010 48,400
2017/03/08 1,012 1,018 1,007 1,010 73,100
2017/03/07 998 1,016 995 1,009 137,700
2017/03/06 996 1,001 992 998 61,000
2017/03/03 1,000 1,001 994 996 60,100
2017/03/02 999 1,004 993 996 85,800
2017/03/01 995 999 987 999 97,600
2017/02/28 990 995 983 990 126,900
2017/02/27 988 990 981 984 85,000
2017/02/24 990 990 980 981 72,400
2017/02/23 983 993 981 989 139,100
2017/02/22 981 983 977 980 110,700
2017/02/21 979 983 973 978 95,000
2017/02/20 980 983 976 983 80,100
2017/02/17 970 976 968 974 62,800
2017/02/16 977 977 968 971 116,800
2017/02/15 987 987 979 982 150,300
2017/02/14 989 993 985 985 73,400
2017/02/13 984 990 979 989 129,900
2017/02/10 981 985 975 980 133,600
2017/02/09 987 987 976 977 103,900
2017/02/08 978 990 978 987 111,200
2017/02/07 980 987 978 979 83,100
2017/02/06 985 995 978 980 139,000
2017/02/03 976 983 976 982 78,200
2017/02/02 983 983 973 976 134,100
2017/02/01 984 984 975 979 127,400
2017/01/31 982 986 976 977 173,700
2017/01/30 968 984 968 981 303,200
2017/01/27 941 960 941 960 315,000
2017/01/26 940 945 936 940 454,700
2017/01/25 964 968 941 949 863,600
2017/01/24 999 1,003 990 994 308,000
2017/01/23 1,001 1,005 998 1,004 93,300
2017/01/20 1,005 1,005 998 1,001 120,600
2017/01/19 1,005 1,008 999 1,000 138,900
2017/01/18 996 1,005 996 1,005 206,100
2017/01/17 1,007 1,009 994 996 420,000
2017/01/16 1,024 1,029 1,016 1,017 98,300
2017/01/13 1,014 1,026 1,011 1,024 111,300
2017/01/12 1,035 1,036 1,010 1,015 255,200
2017/01/11 1,038 1,042 1,035 1,036 128,900
2017/01/10 1,029 1,043 1,025 1,038 168,200
2017/01/06 1,030 1,037 1,018 1,021 300,900
2017/01/05 1,029 1,037 1,025 1,031 237,500
2017/01/04 1,016 1,028 1,008 1,028 220,500

このページの先頭へ