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 |
|---|---|---|---|---|---|
| 2024/12/30 | 195 | 195 | 189 | 193 | 74,700 |
| 2024/12/27 | 185 | 191 | 179 | 191 | 136,000 |
| 2024/12/26 | 170 | 188 | 170 | 179 | 422,300 |
| 2024/12/25 | 168 | 171 | 167 | 170 | 183,200 |
| 2024/12/24 | 169 | 173 | 168 | 169 | 143,000 |
| 2024/12/23 | 175 | 177 | 168 | 169 | 231,800 |
| 2024/12/20 | 177 | 178 | 175 | 175 | 76,900 |
| 2024/12/19 | 181 | 181 | 176 | 177 | 99,000 |
| 2024/12/18 | 185 | 185 | 181 | 181 | 113,700 |
| 2024/12/17 | 185 | 186 | 185 | 185 | 52,100 |
| 2024/12/16 | 190 | 190 | 185 | 185 | 133,100 |
| 2024/12/13 | 192 | 192 | 190 | 190 | 101,400 |
| 2024/12/12 | 194 | 195 | 191 | 193 | 71,700 |
| 2024/12/11 | 195 | 196 | 193 | 194 | 93,100 |
| 2024/12/10 | 201 | 203 | 195 | 197 | 126,800 |
| 2024/12/09 | 207 | 209 | 199 | 199 | 215,500 |
| 2024/12/06 | 204 | 210 | 203 | 207 | 113,400 |
| 2024/12/05 | 204 | 205 | 202 | 202 | 40,800 |
| 2024/12/04 | 204 | 206 | 202 | 204 | 63,800 |
| 2024/12/03 | 213 | 213 | 205 | 205 | 64,500 |
| 2024/12/02 | 212 | 212 | 208 | 209 | 51,800 |
| 2024/11/29 | 210 | 213 | 210 | 212 | 26,100 |
| 2024/11/28 | 210 | 217 | 210 | 210 | 89,200 |
| 2024/11/27 | 211 | 212 | 208 | 210 | 45,400 |
| 2024/11/26 | 210 | 212 | 208 | 210 | 50,000 |
| 2024/11/25 | 217 | 217 | 209 | 209 | 142,700 |
| 2024/11/22 | 217 | 218 | 211 | 215 | 41,400 |
| 2024/11/21 | 211 | 218 | 210 | 215 | 101,000 |
| 2024/11/20 | 208 | 219 | 208 | 210 | 157,600 |
| 2024/11/19 | 206 | 235 | 205 | 206 | 751,600 |
| 2024/11/18 | 197 | 206 | 197 | 201 | 130,500 |
| 2024/11/15 | 195 | 199 | 194 | 198 | 87,200 |
| 2024/11/14 | 192 | 198 | 190 | 196 | 170,200 |
| 2024/11/13 | 196 | 196 | 192 | 193 | 138,900 |
| 2024/11/12 | 203 | 204 | 196 | 197 | 269,100 |
| 2024/11/11 | 205 | 205 | 201 | 203 | 154,800 |
| 2024/11/08 | 207 | 209 | 205 | 206 | 81,000 |
| 2024/11/07 | 208 | 210 | 206 | 207 | 74,300 |
| 2024/11/06 | 208 | 217 | 206 | 208 | 186,300 |
| 2024/11/05 | 209 | 211 | 205 | 206 | 83,700 |
| 2024/11/01 | 211 | 213 | 206 | 208 | 89,700 |
| 2024/10/31 | 214 | 215 | 206 | 210 | 127,000 |
| 2024/10/30 | 211 | 232 | 210 | 212 | 485,800 |
| 2024/10/29 | 209 | 213 | 207 | 211 | 90,700 |
| 2024/10/28 | 208 | 211 | 206 | 211 | 124,600 |
| 2024/10/25 | 214 | 215 | 206 | 208 | 192,300 |
| 2024/10/24 | 219 | 219 | 213 | 214 | 112,600 |
| 2024/10/23 | 227 | 228 | 219 | 219 | 178,500 |
| 2024/10/22 | 234 | 234 | 228 | 228 | 112,000 |
| 2024/10/21 | 241 | 242 | 233 | 233 | 141,600 |
| 2024/10/18 | 233 | 243 | 231 | 242 | 212,900 |
| 2024/10/17 | 227 | 233 | 227 | 231 | 185,500 |
| 2024/10/16 | 233 | 233 | 227 | 227 | 155,400 |
| 2024/10/15 | 238 | 249 | 229 | 230 | 432,800 |
| 2024/10/11 | 230 | 255 | 229 | 236 | 812,600 |
| 2024/10/10 | 248 | 251 | 230 | 231 | 731,100 |
| 2024/10/09 | 257 | 272 | 254 | 256 | 1,388,400 |
| 2024/10/08 | 311 | 314 | 303 | 305 | 160,100 |
| 2024/10/07 | 309 | 314 | 306 | 311 | 99,300 |
| 2024/10/04 | 307 | 312 | 306 | 309 | 79,800 |
| 2024/10/03 | 303 | 312 | 302 | 307 | 148,300 |
| 2024/10/02 | 314 | 314 | 302 | 302 | 232,100 |
| 2024/10/01 | 317 | 317 | 314 | 314 | 102,600 |
| 2024/09/30 | 322 | 323 | 315 | 319 | 143,700 |
| 2024/09/27 | 323 | 338 | 320 | 325 | 366,600 |
| 2024/09/26 | 325 | 326 | 320 | 322 | 141,800 |
| 2024/09/25 | 336 | 336 | 324 | 324 | 208,100 |
| 2024/09/24 | 336 | 340 | 335 | 335 | 39,300 |
| 2024/09/20 | 332 | 336 | 331 | 334 | 56,100 |
| 2024/09/19 | 332 | 334 | 328 | 330 | 77,100 |
| 2024/09/18 | 336 | 342 | 330 | 330 | 66,200 |
| 2024/09/17 | 331 | 335 | 330 | 335 | 73,300 |
| 2024/09/13 | 337 | 339 | 331 | 331 | 83,600 |
| 2024/09/12 | 348 | 349 | 333 | 337 | 191,900 |
| 2024/09/11 | 352 | 353 | 345 | 346 | 106,500 |
| 2024/09/10 | 353 | 355 | 352 | 352 | 28,900 |
| 2024/09/09 | 356 | 356 | 350 | 351 | 115,700 |
| 2024/09/06 | 360 | 361 | 358 | 359 | 41,000 |
| 2024/09/05 | 366 | 366 | 358 | 359 | 138,700 |
| 2024/09/04 | 361 | 362 | 358 | 358 | 91,400 |
| 2024/09/03 | 361 | 364 | 360 | 362 | 68,700 |
| 2024/09/02 | 363 | 364 | 360 | 360 | 127,700 |
| 2024/08/30 | 368 | 369 | 364 | 364 | 228,500 |
| 2024/08/29 | 370 | 377 | 363 | 375 | 444,000 |
| 2024/08/28 | 410 | 414 | 407 | 414 | 209,800 |
| 2024/08/27 | 408 | 409 | 406 | 406 | 63,400 |
| 2024/08/26 | 409 | 411 | 406 | 408 | 82,600 |
| 2024/08/23 | 409 | 410 | 406 | 406 | 43,700 |
| 2024/08/22 | 410 | 410 | 406 | 406 | 53,900 |
| 2024/08/21 | 410 | 410 | 407 | 410 | 25,300 |
| 2024/08/20 | 405 | 410 | 405 | 409 | 62,800 |
| 2024/08/19 | 404 | 406 | 402 | 403 | 82,300 |
| 2024/08/16 | 396 | 404 | 396 | 402 | 125,300 |
| 2024/08/15 | 390 | 395 | 389 | 394 | 70,600 |
| 2024/08/14 | 387 | 390 | 385 | 389 | 85,900 |
| 2024/08/13 | 383 | 387 | 382 | 385 | 72,400 |
| 2024/08/09 | 386 | 386 | 382 | 384 | 47,000 |
| 2024/08/08 | 379 | 385 | 378 | 384 | 64,500 |
| 2024/08/07 | 366 | 380 | 366 | 379 | 56,500 |
| 2024/08/06 | 361 | 375 | 361 | 371 | 97,300 |
| 2024/08/05 | 375 | 375 | 358 | 358 | 187,200 |
| 2024/08/02 | 374 | 377 | 373 | 376 | 87,400 |
| 2024/08/01 | 377 | 380 | 376 | 376 | 47,900 |
| 2024/07/31 | 377 | 384 | 376 | 378 | 71,700 |
| 2024/07/30 | 394 | 394 | 374 | 374 | 243,600 |
| 2024/07/29 | 388 | 394 | 388 | 392 | 62,600 |
| 2024/07/26 | 388 | 389 | 386 | 387 | 26,000 |
| 2024/07/25 | 388 | 389 | 385 | 386 | 36,500 |
| 2024/07/24 | 389 | 390 | 385 | 386 | 32,800 |
| 2024/07/23 | 388 | 389 | 386 | 388 | 42,900 |
| 2024/07/22 | 385 | 388 | 385 | 385 | 35,900 |
| 2024/07/19 | 382 | 384 | 381 | 384 | 34,000 |
| 2024/07/18 | 381 | 383 | 380 | 381 | 37,100 |
| 2024/07/17 | 380 | 383 | 379 | 380 | 50,400 |
| 2024/07/16 | 378 | 380 | 378 | 380 | 33,800 |
| 2024/07/12 | 374 | 380 | 374 | 378 | 59,300 |
| 2024/07/11 | 376 | 378 | 373 | 374 | 55,000 |
| 2024/07/10 | 371 | 379 | 370 | 379 | 110,800 |
| 2024/07/09 | 375 | 377 | 370 | 370 | 175,200 |
| 2024/07/08 | 378 | 378 | 375 | 376 | 28,500 |
| 2024/07/05 | 376 | 378 | 376 | 377 | 32,300 |
| 2024/07/04 | 377 | 378 | 375 | 378 | 65,000 |
| 2024/07/03 | 374 | 377 | 373 | 377 | 93,700 |
| 2024/07/02 | 375 | 375 | 373 | 375 | 33,500 |
| 2024/07/01 | 377 | 378 | 373 | 373 | 106,200 |
| 2024/06/28 | 380 | 380 | 376 | 379 | 37,000 |
| 2024/06/27 | 378 | 380 | 377 | 377 | 37,600 |
| 2024/06/26 | 380 | 380 | 376 | 378 | 44,200 |
| 2024/06/25 | 379 | 382 | 377 | 380 | 94,200 |
| 2024/06/24 | 378 | 378 | 375 | 375 | 49,900 |
| 2024/06/21 | 376 | 378 | 373 | 373 | 96,400 |
| 2024/06/20 | 376 | 379 | 376 | 376 | 49,300 |
| 2024/06/19 | 384 | 384 | 376 | 378 | 106,000 |
| 2024/06/18 | 386 | 388 | 380 | 380 | 81,900 |
| 2024/06/17 | 398 | 398 | 384 | 389 | 100,300 |
| 2024/06/14 | 391 | 395 | 391 | 395 | 34,200 |
| 2024/06/13 | 398 | 398 | 393 | 393 | 19,900 |
| 2024/06/12 | 398 | 400 | 395 | 396 | 86,100 |
| 2024/06/11 | 398 | 398 | 395 | 397 | 18,700 |
| 2024/06/10 | 394 | 397 | 393 | 394 | 69,700 |
| 2024/06/07 | 391 | 393 | 388 | 392 | 20,600 |
| 2024/06/06 | 391 | 393 | 387 | 390 | 60,200 |
| 2024/06/05 | 394 | 396 | 391 | 391 | 46,900 |
| 2024/06/04 | 388 | 394 | 387 | 394 | 97,400 |
| 2024/06/03 | 386 | 389 | 385 | 387 | 55,100 |
| 2024/05/31 | 383 | 385 | 382 | 385 | 24,700 |
| 2024/05/30 | 380 | 384 | 380 | 383 | 31,300 |
| 2024/05/29 | 386 | 386 | 380 | 380 | 38,100 |
| 2024/05/28 | 386 | 388 | 385 | 385 | 24,200 |
| 2024/05/27 | 388 | 388 | 383 | 385 | 31,800 |
| 2024/05/24 | 387 | 389 | 385 | 385 | 50,400 |
| 2024/05/23 | 387 | 389 | 385 | 386 | 50,800 |
| 2024/05/22 | 386 | 389 | 385 | 386 | 27,700 |
| 2024/05/21 | 387 | 391 | 385 | 386 | 21,500 |
| 2024/05/20 | 386 | 392 | 386 | 387 | 53,800 |
| 2024/05/17 | 378 | 386 | 378 | 384 | 51,800 |
| 2024/05/16 | 380 | 381 | 377 | 378 | 55,700 |
| 2024/05/15 | 382 | 382 | 378 | 380 | 80,900 |
| 2024/05/14 | 383 | 383 | 380 | 383 | 48,200 |
| 2024/05/13 | 384 | 388 | 378 | 380 | 134,400 |
| 2024/05/10 | 389 | 392 | 385 | 388 | 46,900 |
| 2024/05/09 | 387 | 388 | 385 | 388 | 27,800 |
| 2024/05/08 | 390 | 392 | 385 | 386 | 53,700 |
| 2024/05/07 | 386 | 391 | 386 | 391 | 58,200 |
| 2024/05/02 | 383 | 385 | 381 | 382 | 87,200 |
| 2024/05/01 | 387 | 389 | 383 | 383 | 175,900 |
| 2024/04/30 | 396 | 396 | 387 | 389 | 166,100 |
| 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 |