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 |