7445 (株)ライトオンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	441	442	437	442	47,600	442
2023-12-28	428	439	427	439	59,000	439
2023-12-27	424	430	419	428	201,300	428
2023-12-26	426	430	423	423	97,200	423
2023-12-25	441	441	422	424	185,200	424
2023-12-22	440	444	438	440	107,300	440
2023-12-21	445	445	438	440	104,600	440
2023-12-20	450	453	446	446	48,400	446
2023-12-19	452	454	447	450	55,200	450
2023-12-18	449	451	446	451	55,900	451
2023-12-15	445	452	445	452	58,600	452
2023-12-14	451	452	443	445	60,600	445
2023-12-13	442	453	442	451	70,900	451
2023-12-12	454	455	444	445	60,200	445
2023-12-11	455	459	453	455	61,000	455
2023-12-08	450	456	449	453	81,600	453
2023-12-07	459	460	452	454	86,800	454
2023-12-06	466	469	459	459	137,200	459
2023-12-05	472	478	465	466	139,100	466
2023-12-04	468	471	467	470	45,000	470
2023-12-01	471	472	466	469	47,800	469
2023-11-30	466	475	466	471	90,000	471
2023-11-29	472	473	467	468	46,200	468
2023-11-28	473	475	468	472	73,500	472
2023-11-27	468	477	468	471	58,600	471
2023-11-24	470	472	465	468	65,000	468
2023-11-22	474	482	468	468	161,000	468
2023-11-21	459	471	459	469	113,800	469
2023-11-20	450	461	450	457	103,800	457
2023-11-17	442	448	441	447	60,800	447
2023-11-16	439	448	439	442	82,800	442
2023-11-15	432	439	432	439	85,300	439
2023-11-14	429	432	429	432	53,500	432
2023-11-13	429	433	427	429	74,500	429
2023-11-10	434	434	428	431	59,200	431
2023-11-09	431	435	429	435	56,000	435
2023-11-08	434	434	426	431	76,700	431
2023-11-07	431	435	428	432	104,900	432
2023-11-06	435	438	432	432	93,300	432
2023-11-02	431	433	428	433	84,500	433
2023-11-01	435	437	430	431	76,000	431
2023-10-31	430	433	421	431	145,000	431
2023-10-30	444	445	427	428	305,000	428
2023-10-27	444	450	444	446	57,000	446
2023-10-26	443	448	443	446	70,900	446
2023-10-25	442	449	441	447	74,900	447
2023-10-24	428	445	426	442	152,500	442
2023-10-23	436	439	426	428	147,900	428
2023-10-20	440	446	435	439	83,200	439
2023-10-19	438	441	429	440	243,400	440
2023-10-18	454	457	439	445	268,500	445
2023-10-17	459	465	458	465	74,300	465
2023-10-16	453	459	450	456	90,700	456
2023-10-13	464	466	454	455	131,900	455
2023-10-12	474	474	461	468	160,400	468
2023-10-11	490	497	475	477	170,000	477
2023-10-10	484	489	478	483	154,500	483
2023-10-06	475	485	473	484	99,600	484
2023-10-05	467	475	465	475	120,300	475
2023-10-04	456	471	450	463	258,600	463
2023-10-03	490	492	463	463	479,700	463
2023-10-02	513	516	507	508	69,900	508
2023-09-29	511	515	507	511	51,900	511
2023-09-28	510	512	506	511	59,800	511
2023-09-27	508	511	504	511	76,500	511
2023-09-26	515	515	512	512	62,400	512
2023-09-25	510	515	508	513	78,400	513
2023-09-22	500	511	497	509	161,300	509
2023-09-21	504	506	500	502	104,000	502
2023-09-20	511	512	503	505	145,200	505
2023-09-19	518	518	511	513	145,400	513
2023-09-15	527	528	518	519	135,800	519
2023-09-14	532	533	527	527	59,100	527
2023-09-13	525	534	524	532	134,800	532
2023-09-12	518	524	514	523	127,700	523
2023-09-11	536	537	517	517	272,400	517
2023-09-08	542	543	536	538	196,600	538
2023-09-07	545	546	543	544	76,200	544
2023-09-06	547	548	544	546	61,700	546
2023-09-05	549	549	541	547	138,300	547
2023-09-04	544	551	543	549	212,000	549
2023-09-01	541	544	540	544	129,300	544
2023-08-31	543	546	541	543	187,400	543
2023-08-30	545	549	543	543	730,600	543
2023-08-29	553	556	551	555	923,500	555
2023-08-28	558	558	550	554	464,500	554
2023-08-25	562	562	554	555	352,900	555
2023-08-24	565	565	560	562	203,600	562
2023-08-23	568	569	563	565	147,600	565
2023-08-22	571	571	565	569	132,000	569
2023-08-21	568	572	567	571	140,900	571
2023-08-18	571	571	566	569	119,700	569
2023-08-17	577	577	571	572	111,500	572
2023-08-16	578	579	574	578	96,600	578
2023-08-15	579	580	575	579	81,900	579
2023-08-14	582	585	577	579	94,800	579
2023-08-10	573	579	573	579	74,100	579
2023-08-09	582	582	570	572	291,800	572
2023-08-08	589	589	581	583	217,800	583
2023-08-07	579	588	578	588	74,800	588
2023-08-04	580	582	578	582	56,300	582
2023-08-03	586	587	578	582	101,300	582
2023-08-02	590	591	587	587	50,100	587
2023-08-01	592	594	591	591	34,100	591
2023-07-31	599	599	592	593	63,700	593
2023-07-28	594	594	586	594	181,400	594
2023-07-27	590	595	587	595	42,100	595
2023-07-26	593	593	586	590	42,500	590
2023-07-25	590	595	588	592	54,200	592
2023-07-24	593	593	585	586	38,600	586
2023-07-21	588	592	585	591	49,100	591
2023-07-20	592	592	587	589	38,100	589
2023-07-19	591	592	584	592	52,900	592
2023-07-18	589	593	586	591	73,700	591
2023-07-14	582	586	576	586	65,200	586
2023-07-13	578	581	570	579	114,900	579
2023-07-12	566	582	560	577	391,500	577
2023-07-11	625	632	613	616	350,600	616
2023-07-10	601	610	601	608	114,300	608
2023-07-07	592	600	589	597	51,500	597
2023-07-06	589	592	587	592	43,900	592
2023-07-05	594	595	590	590	32,000	590
2023-07-04	595	596	592	592	35,000	592
2023-07-03	594	596	592	595	42,400	595
2023-06-30	592	593	589	590	26,200	590
2023-06-29	590	592	588	592	40,200	592
2023-06-28	584	590	584	589	42,300	589
2023-06-27	581	583	575	583	18,500	583
2023-06-26	576	583	575	582	29,600	582
2023-06-23	582	584	573	574	42,900	574
2023-06-22	581	581	577	579	24,500	579
2023-06-21	573	581	573	578	30,100	578
2023-06-20	572	576	570	576	24,100	576
2023-06-19	570	572	567	572	34,800	572
2023-06-16	571	573	569	570	28,000	570
2023-06-15	570	572	568	568	22,300	568
2023-06-14	572	572	567	570	19,700	570
2023-06-13	565	572	564	570	51,200	570
2023-06-12	564	564	561	563	24,500	563
2023-06-09	557	562	557	560	38,900	560
2023-06-08	556	562	555	556	40,300	556
2023-06-07	563	567	556	557	56,100	557
2023-06-06	566	566	561	561	22,800	561
2023-06-05	561	568	561	566	27,900	566
2023-06-02	555	559	554	558	25,900	558
2023-06-01	558	558	555	555	26,100	555
2023-05-31	561	562	553	556	71,000	556
2023-05-30	565	565	561	562	37,200	562
2023-05-29	573	573	565	566	40,300	566
2023-05-26	575	576	570	571	22,900	571
2023-05-25	575	576	571	573	21,900	573
2023-05-24	571	577	571	575	20,300	575
2023-05-23	576	578	570	573	51,000	573
2023-05-22	580	580	576	576	26,400	576
2023-05-19	580	581	576	576	26,000	576
2023-05-18	585	585	578	579	30,900	579
2023-05-17	587	587	582	583	25,200	583
2023-05-16	592	592	582	582	32,400	582
2023-05-15	585	593	585	589	40,200	589
2023-05-12	582	585	581	585	42,200	585
2023-05-11	578	581	577	581	17,500	581
2023-05-10	585	585	577	578	31,000	578
2023-05-09	581	584	580	584	36,500	584
2023-05-08	580	584	579	579	32,500	579
2023-05-02	580	580	576	580	23,600	580
2023-05-01	579	580	576	579	29,600	579
2023-04-28	576	579	574	579	47,800	579
2023-04-27	569	573	568	573	150,600	573
2023-04-26	573	576	567	569	56,100	569
2023-04-25	579	580	574	579	47,800	579
2023-04-24	570	579	570	576	63,400	576
2023-04-21	570	571	566	567	26,300	567
2023-04-20	564	571	564	570	43,500	570
2023-04-19	569	569	563	568	41,100	568
2023-04-18	565	570	565	569	38,800	569
2023-04-17	568	568	560	564	53,500	564
2023-04-14	562	565	561	563	32,400	563
2023-04-13	562	565	559	562	65,000	562
2023-04-12	569	569	561	562	94,200	562
2023-04-11	571	580	570	577	81,200	577
2023-04-10	565	567	563	567	21,900	567
2023-04-07	562	570	562	563	38,800	563
2023-04-06	567	570	562	562	37,900	562
2023-04-05	574	575	565	568	37,900	568
2023-04-04	574	576	567	576	42,800	576
2023-04-03	570	571	567	571	26,000	571
2023-03-31	567	568	563	567	19,100	567
2023-03-30	559	566	557	566	28,700	566
2023-03-29	555	558	554	556	39,400	556
2023-03-28	556	557	551	554	18,300	554
2023-03-27	555	557	555	556	15,400	556
2023-03-24	557	557	553	555	22,000	555
2023-03-23	551	556	551	556	16,700	556
2023-03-22	558	558	550	552	27,100	552
2023-03-20	558	559	550	550	56,800	550
2023-03-17	565	565	557	560	48,500	560
2023-03-16	560	563	557	560	34,800	560
2023-03-15	565	570	564	569	20,600	569
2023-03-14	569	569	558	563	37,100	563
2023-03-13	572	575	566	575	27,700	575
2023-03-10	586	586	580	580	35,200	580
2023-03-09	578	588	578	588	43,100	588
2023-03-08	574	578	571	578	21,900	578
2023-03-07	568	576	568	576	42,400	576
2023-03-06	570	571	560	566	52,200	566
2023-03-03	565	578	565	573	70,100	573
2023-03-02	564	567	559	560	29,400	560
2023-03-01	560	565	560	564	19,900	564
2023-02-28	557	563	557	560	20,300	560
2023-02-27	555	557	553	557	17,900	557
2023-02-24	560	561	556	556	27,600	556
2023-02-22	558	561	554	557	22,300	557
2023-02-21	558	564	558	562	38,200	562
2023-02-20	553	559	553	558	31,200	558
2023-02-17	553	555	552	553	21,000	553
2023-02-16	551	555	551	554	26,100	554
2023-02-15	553	554	550	554	40,700	554
2023-02-14	556	557	553	553	16,100	553
2023-02-13	560	560	551	555	50,600	555
2023-02-10	561	564	560	560	10,800	560
2023-02-09	560	565	559	561	36,900	561
2023-02-08	558	562	558	560	30,000	560
2023-02-07	568	571	553	559	116,300	559
2023-02-06	571	574	565	566	37,000	566
2023-02-03	573	575	570	573	13,100	573
2023-02-02	583	583	574	574	21,400	574
2023-02-01	584	590	580	581	29,500	581
2023-01-31	577	585	575	584	28,800	584
2023-01-30	570	576	570	575	108,400	575
2023-01-27	569	572	566	570	30,600	570
2023-01-26	567	570	565	569	30,200	569
2023-01-25	565	566	561	566	29,200	566
2023-01-24	563	566	562	565	36,500	565
2023-01-23	563	563	559	562	30,400	562
2023-01-20	551	563	551	562	36,600	562
2023-01-19	553	557	551	551	35,800	551
2023-01-18	552	560	550	559	40,700	559
2023-01-17	555	555	551	552	37,900	552
2023-01-16	560	563	552	555	60,300	555
2023-01-13	579	582	565	565	84,200	565
2023-01-12	592	592	578	583	80,200	583
2023-01-11	600	602	585	592	99,600	592
2023-01-10	607	607	603	605	44,400	605
2023-01-06	598	602	596	601	20,500	601
2023-01-05	601	603	598	598	34,500	598
2023-01-04	606	606	600	603	19,100	603

分割・併合履歴： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7445 (株)ライトオン の時系列データ [2023年度]

7445 (株)ライトオンの時系列データ [2023年度]