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
2022/12/30 607 613 604 604 34,000
2022/12/29 600 607 597 607 23,000
2022/12/28 598 600 596 600 33,600
2022/12/27 599 602 598 600 25,800
2022/12/26 599 602 595 598 25,300
2022/12/23 600 603 597 599 34,800
2022/12/22 596 598 593 598 37,500
2022/12/21 597 600 595 597 31,900
2022/12/20 605 608 595 597 79,400
2022/12/19 603 608 603 604 27,200
2022/12/16 613 615 605 605 82,500
2022/12/15 615 618 615 615 24,200
2022/12/14 616 617 614 615 19,500
2022/12/13 616 620 615 616 21,000
2022/12/12 618 618 614 616 19,300
2022/12/09 611 618 611 618 20,800
2022/12/08 616 618 611 611 32,400
2022/12/07 618 622 616 616 16,200
2022/12/06 622 624 619 620 21,700
2022/12/05 629 629 623 626 24,000
2022/12/02 625 628 619 625 40,000
2022/12/01 635 635 628 631 20,300
2022/11/30 645 645 636 636 24,100
2022/11/29 645 646 641 645 26,300
2022/11/28 643 648 643 645 28,600
2022/11/25 642 643 640 642 20,100
2022/11/24 640 642 634 641 37,400
2022/11/22 638 639 634 638 23,000
2022/11/21 637 638 631 635 21,600
2022/11/18 628 640 627 637 51,300
2022/11/17 621 628 621 628 16,900
2022/11/16 623 625 617 625 21,700
2022/11/15 620 629 618 623 31,200
2022/11/14 626 626 621 625 24,500
2022/11/11 619 625 617 624 44,200
2022/11/10 612 614 610 610 23,300
2022/11/09 624 624 615 615 30,400
2022/11/08 626 626 622 624 30,700
2022/11/07 618 626 614 626 35,500
2022/11/04 611 619 606 616 58,500
2022/11/02 614 617 612 612 19,200
2022/11/01 615 619 612 616 29,900
2022/10/31 609 615 609 611 24,500
2022/10/28 612 617 607 608 124,800
2022/10/27 614 619 611 615 32,400
2022/10/26 614 619 611 616 45,200
2022/10/25 615 615 606 611 28,800
2022/10/24 609 614 605 609 46,200
2022/10/21 602 605 600 602 45,000
2022/10/20 608 608 602 603 56,800
2022/10/19 614 615 610 610 38,800
2022/10/18 614 617 608 616 53,800
2022/10/17 610 617 608 611 59,000
2022/10/14 620 623 607 614 104,000
2022/10/13 641 641 610 614 179,700
2022/10/12 687 691 643 645 225,000
2022/10/11 696 696 664 666 129,300
2022/10/07 690 696 690 696 29,500
2022/10/06 693 695 691 693 30,800
2022/10/05 698 699 692 692 38,600
2022/10/04 676 695 676 695 60,100
2022/10/03 670 676 664 676 27,600
2022/09/30 682 682 671 672 33,500
2022/09/29 679 684 678 683 64,400
2022/09/28 680 680 662 673 71,800
2022/09/27 687 688 681 682 37,700
2022/09/26 687 692 686 687 64,600
2022/09/22 688 697 687 695 27,100
2022/09/21 690 692 687 690 29,200
2022/09/20 695 695 689 694 36,100
2022/09/16 692 700 690 690 42,300
2022/09/15 686 693 684 693 27,500
2022/09/14 688 692 685 686 57,700
2022/09/13 695 705 691 705 63,400
2022/09/12 693 695 688 692 33,300
2022/09/09 690 694 686 688 58,300
2022/09/08 689 693 684 693 71,400
2022/09/07 677 683 670 683 78,200
2022/09/06 684 688 676 682 70,000
2022/09/05 675 688 674 683 65,700
2022/09/02 683 684 671 675 70,000
2022/09/01 693 695 681 684 98,500
2022/08/31 700 700 695 697 95,200
2022/08/30 720 721 704 706 464,500
2022/08/29 728 730 723 723 731,000
2022/08/26 738 739 731 732 241,000
2022/08/25 738 741 737 740 115,400
2022/08/24 740 741 738 740 42,700
2022/08/23 736 742 736 740 46,800
2022/08/22 736 739 736 739 44,700
2022/08/19 738 741 738 738 39,400
2022/08/18 740 741 736 738 94,900
2022/08/17 744 744 738 740 70,900
2022/08/16 741 741 737 738 28,000
2022/08/15 745 745 738 739 34,200
2022/08/12 732 745 732 745 90,000
2022/08/10 729 732 724 729 61,500
2022/08/09 736 736 726 729 174,200
2022/08/08 729 731 726 730 76,600
2022/08/05 725 735 725 735 80,500
2022/08/04 730 730 725 725 64,800
2022/08/03 736 736 728 728 104,300
2022/08/02 750 750 737 737 59,400
2022/08/01 746 750 743 750 25,300
2022/07/29 748 748 739 742 28,400
2022/07/28 745 751 735 750 55,200
2022/07/27 742 746 738 738 26,100
2022/07/26 748 750 742 745 18,700
2022/07/25 753 756 746 748 33,800
2022/07/22 753 753 747 751 19,900
2022/07/21 748 753 748 753 22,800
2022/07/20 749 752 745 747 32,500
2022/07/19 744 744 736 744 24,100
2022/07/15 741 745 734 740 29,100
2022/07/14 746 748 741 745 20,400
2022/07/13 726 748 725 748 74,600
2022/07/12 745 755 729 751 76,000
2022/07/11 742 745 741 745 30,500
2022/07/08 748 749 735 735 42,300
2022/07/07 742 747 740 746 30,200
2022/07/06 743 745 739 740 22,000
2022/07/05 736 751 736 747 27,100
2022/07/04 740 745 733 744 16,700
2022/07/01 742 746 727 734 34,900
2022/06/30 755 758 744 744 26,700
2022/06/29 750 760 742 760 45,000
2022/06/28 748 752 745 751 28,200
2022/06/27 749 749 738 745 22,300
2022/06/24 749 749 736 744 33,200
2022/06/23 726 728 721 727 20,600
2022/06/22 729 729 718 723 13,000
2022/06/21 718 728 718 725 22,600
2022/06/20 709 713 705 710 18,900
2022/06/17 720 723 706 708 57,100
2022/06/16 724 734 724 730 17,400
2022/06/15 725 728 715 715 25,300
2022/06/14 730 737 725 730 22,200
2022/06/13 745 760 722 741 95,600
2022/06/10 763 763 748 751 36,800
2022/06/09 762 762 755 761 19,000
2022/06/08 759 763 753 763 26,800
2022/06/07 757 759 753 758 20,200
2022/06/06 758 760 753 760 29,900
2022/06/03 743 766 742 761 89,100
2022/06/02 740 740 733 740 13,300
2022/06/01 732 740 731 740 17,500
2022/05/31 740 740 727 735 18,000
2022/05/30 728 743 722 743 78,200
2022/05/27 721 724 717 724 16,700
2022/05/26 716 721 714 714 15,700
2022/05/25 720 720 710 713 15,400
2022/05/24 720 723 711 711 14,700
2022/05/23 730 730 720 728 23,600
2022/05/20 714 728 712 728 43,900
2022/05/19 702 711 701 711 18,800
2022/05/18 704 709 702 709 11,800
2022/05/17 708 710 701 706 17,000
2022/05/16 715 715 700 706 15,900
2022/05/13 699 714 699 714 23,800
2022/05/12 695 704 694 702 25,100
2022/05/11 700 704 698 698 24,500
2022/05/10 704 711 701 701 28,500
2022/05/09 727 728 708 708 29,200
2022/05/06 715 735 711 735 48,800
2022/05/02 709 712 704 710 42,600
2022/04/28 708 712 700 709 38,900
2022/04/27 685 712 683 712 55,200
2022/04/26 693 694 686 688 16,300
2022/04/25 693 698 690 691 38,500
2022/04/22 690 698 690 695 32,300
2022/04/21 696 700 692 700 17,200
2022/04/20 695 701 688 699 21,000
2022/04/19 689 698 687 693 20,600
2022/04/18 689 691 681 685 21,300
2022/04/15 690 694 685 685 78,900
2022/04/14 693 699 688 691 24,600
2022/04/13 690 694 682 691 73,200
2022/04/12 722 722 706 709 31,100
2022/04/11 715 725 712 718 27,400
2022/04/08 718 721 708 715 22,100
2022/04/07 730 734 714 718 16,300
2022/04/06 739 742 728 734 23,700
2022/04/05 735 743 731 741 25,600
2022/04/04 728 735 728 731 12,300
2022/04/01 721 730 719 728 9,900
2022/03/31 719 731 718 726 18,100
2022/03/30 732 732 711 727 24,200
2022/03/29 722 732 718 732 19,900
2022/03/28 725 725 714 722 11,800
2022/03/25 740 740 721 725 16,900
2022/03/24 715 737 713 737 33,000
2022/03/23 710 724 705 722 23,800
2022/03/22 714 714 697 704 27,400
2022/03/18 718 725 711 711 35,100
2022/03/17 717 726 710 726 23,600
2022/03/16 710 716 704 713 17,600
2022/03/15 695 709 694 709 15,400
2022/03/14 688 698 683 692 14,300
2022/03/11 673 688 673 683 23,200
2022/03/10 664 699 664 690 35,300
2022/03/09 680 686 660 660 42,700
2022/03/08 687 700 680 685 17,400
2022/03/07 694 703 683 697 22,600
2022/03/04 704 708 694 694 20,400
2022/03/03 703 713 703 708 13,600
2022/03/02 717 717 703 703 12,300
2022/03/01 717 720 715 717 11,100
2022/02/28 709 717 706 713 13,600
2022/02/25 719 719 703 709 12,700
2022/02/24 693 706 693 706 18,700
2022/02/22 707 708 695 697 9,900
2022/02/21 713 720 710 712 9,700
2022/02/18 704 721 702 721 11,700
2022/02/17 706 707 700 702 10,100
2022/02/16 715 715 707 710 6,700
2022/02/15 725 726 710 710 11,600
2022/02/14 720 732 720 722 12,600
2022/02/10 726 735 725 735 14,500
2022/02/09 730 733 725 730 14,000
2022/02/08 720 730 718 729 16,500
2022/02/07 707 720 705 720 15,700
2022/02/04 699 711 698 708 14,800
2022/02/03 701 703 696 699 6,700
2022/02/02 688 705 688 705 14,800
2022/02/01 690 695 685 688 7,500
2022/01/31 670 690 670 690 12,900
2022/01/28 675 689 672 672 29,200
2022/01/27 694 696 670 670 30,700
2022/01/26 695 703 694 694 5,500
2022/01/25 710 710 693 695 14,500
2022/01/24 694 705 692 704 10,800
2022/01/21 690 705 687 705 12,100
2022/01/20 685 702 685 695 17,600
2022/01/19 704 707 687 687 23,600
2022/01/18 704 715 701 710 22,100
2022/01/17 692 701 692 700 11,500
2022/01/14 700 700 691 695 21,000
2022/01/13 712 712 701 701 12,900
2022/01/12 718 718 704 715 31,800
2022/01/11 710 718 701 717 36,100
2022/01/07 727 733 711 711 22,800
2022/01/06 747 747 728 728 29,200
2022/01/05 750 753 745 753 19,900
2022/01/04 750 750 739 748 18,200

このページの先頭へ