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 |
|---|---|---|---|---|---|
| 2024/04/26 | 400 | 401 | 395 | 395 | 192,000 |
| 2024/04/25 | 402 | 402 | 400 | 402 | 29,700 |
| 2024/04/24 | 401 | 402 | 400 | 400 | 32,900 |
| 2024/04/23 | 400 | 403 | 400 | 400 | 32,600 |
| 2024/04/22 | 401 | 403 | 400 | 400 | 33,200 |
| 2024/04/19 | 400 | 403 | 400 | 400 | 64,500 |
| 2024/04/18 | 402 | 404 | 400 | 400 | 75,200 |
| 2024/04/17 | 403 | 404 | 402 | 402 | 50,300 |
| 2024/04/16 | 405 | 406 | 403 | 403 | 91,600 |
| 2024/04/15 | 407 | 408 | 405 | 405 | 40,800 |
| 2024/04/12 | 409 | 410 | 405 | 408 | 81,400 |
| 2024/04/11 | 408 | 411 | 408 | 409 | 47,400 |
| 2024/04/10 | 412 | 413 | 409 | 409 | 54,900 |
| 2024/04/09 | 411 | 414 | 410 | 412 | 40,100 |
| 2024/04/08 | 412 | 414 | 409 | 411 | 42,400 |
| 2024/04/05 | 409 | 414 | 408 | 414 | 32,700 |
| 2024/04/04 | 408 | 412 | 408 | 410 | 39,100 |
| 2024/04/03 | 420 | 420 | 407 | 410 | 109,500 |
| 2024/04/02 | 428 | 430 | 424 | 425 | 46,300 |
| 2024/04/01 | 423 | 428 | 422 | 425 | 49,100 |
| 2024/03/29 | 418 | 427 | 417 | 426 | 30,200 |
| 2024/03/28 | 424 | 425 | 416 | 416 | 44,500 |
| 2024/03/27 | 426 | 426 | 420 | 420 | 36,100 |
| 2024/03/26 | 427 | 427 | 420 | 421 | 21,700 |
| 2024/03/25 | 427 | 428 | 422 | 424 | 71,700 |
| 2024/03/22 | 423 | 428 | 422 | 426 | 63,100 |
| 2024/03/21 | 422 | 425 | 420 | 424 | 54,500 |
| 2024/03/19 | 418 | 422 | 417 | 420 | 48,000 |
| 2024/03/18 | 414 | 422 | 414 | 421 | 81,200 |
| 2024/03/15 | 425 | 425 | 409 | 411 | 152,900 |
| 2024/03/14 | 418 | 428 | 418 | 426 | 68,700 |
| 2024/03/13 | 420 | 423 | 417 | 419 | 41,100 |
| 2024/03/12 | 416 | 420 | 415 | 420 | 40,100 |
| 2024/03/11 | 414 | 417 | 413 | 417 | 34,600 |
| 2024/03/08 | 417 | 419 | 414 | 414 | 48,400 |
| 2024/03/07 | 413 | 420 | 412 | 419 | 49,300 |
| 2024/03/06 | 407 | 415 | 407 | 413 | 64,300 |
| 2024/03/05 | 407 | 412 | 406 | 412 | 84,000 |
| 2024/03/04 | 408 | 410 | 406 | 409 | 53,400 |
| 2024/03/01 | 407 | 410 | 407 | 408 | 37,900 |
| 2024/02/29 | 409 | 411 | 407 | 407 | 69,800 |
| 2024/02/28 | 408 | 413 | 408 | 410 | 45,800 |
| 2024/02/27 | 410 | 411 | 409 | 409 | 27,200 |
| 2024/02/26 | 412 | 412 | 410 | 410 | 32,700 |
| 2024/02/22 | 412 | 412 | 409 | 412 | 31,000 |
| 2024/02/21 | 413 | 413 | 409 | 412 | 30,400 |
| 2024/02/20 | 413 | 414 | 410 | 413 | 30,300 |
| 2024/02/19 | 408 | 413 | 408 | 413 | 74,500 |
| 2024/02/16 | 408 | 410 | 408 | 408 | 39,900 |
| 2024/02/15 | 410 | 411 | 408 | 408 | 57,100 |
| 2024/02/14 | 411 | 412 | 410 | 410 | 29,500 |
| 2024/02/13 | 413 | 413 | 411 | 411 | 31,000 |
| 2024/02/09 | 412 | 416 | 411 | 411 | 24,200 |
| 2024/02/08 | 416 | 417 | 411 | 413 | 37,400 |
| 2024/02/07 | 417 | 420 | 414 | 417 | 37,600 |
| 2024/02/06 | 415 | 422 | 414 | 417 | 62,900 |
| 2024/02/05 | 410 | 417 | 410 | 415 | 67,400 |
| 2024/02/02 | 409 | 411 | 409 | 409 | 28,500 |
| 2024/02/01 | 411 | 411 | 409 | 409 | 47,700 |
| 2024/01/31 | 412 | 412 | 409 | 411 | 89,000 |
| 2024/01/30 | 413 | 415 | 411 | 411 | 198,300 |
| 2024/01/29 | 415 | 416 | 412 | 412 | 59,600 |
| 2024/01/26 | 415 | 418 | 414 | 415 | 80,200 |
| 2024/01/25 | 424 | 426 | 415 | 415 | 93,700 |
| 2024/01/24 | 413 | 427 | 413 | 424 | 129,900 |
| 2024/01/23 | 413 | 417 | 413 | 414 | 57,800 |
| 2024/01/22 | 413 | 415 | 412 | 413 | 93,400 |
| 2024/01/19 | 419 | 419 | 413 | 413 | 149,700 |
| 2024/01/18 | 421 | 423 | 418 | 419 | 135,200 |
| 2024/01/17 | 420 | 431 | 420 | 424 | 172,300 |
| 2024/01/16 | 420 | 432 | 417 | 420 | 228,500 |
| 2024/01/15 | 431 | 433 | 420 | 422 | 230,100 |
| 2024/01/12 | 442 | 445 | 428 | 433 | 258,000 |
| 2024/01/11 | 454 | 454 | 446 | 446 | 95,900 |
| 2024/01/10 | 453 | 458 | 449 | 454 | 96,800 |
| 2024/01/09 | 450 | 456 | 448 | 455 | 78,700 |
| 2024/01/05 | 447 | 449 | 443 | 448 | 133,600 |
| 2024/01/04 | 441 | 458 | 434 | 454 | 221,400 |