1926 ライト工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,665 | 2,697 | 2,662 | 2,697 | 105,900 | 2,697 |
| 2025-05-08 | 2,661 | 2,673 | 2,646 | 2,671 | 129,200 | 2,671 |
| 2025-05-07 | 2,659 | 2,702 | 2,653 | 2,686 | 121,700 | 2,686 |
| 2025-05-02 | 2,640 | 2,666 | 2,635 | 2,652 | 109,300 | 2,652 |
| 2025-05-01 | 2,648 | 2,658 | 2,630 | 2,646 | 124,900 | 2,646 |
| 2025-04-30 | 2,655 | 2,677 | 2,648 | 2,656 | 175,900 | 2,656 |
| 2025-04-28 | 2,665 | 2,687 | 2,655 | 2,656 | 133,600 | 2,656 |
| 2025-04-25 | 2,648 | 2,687 | 2,648 | 2,652 | 178,600 | 2,652 |
| 2025-04-24 | 2,695 | 2,709 | 2,630 | 2,638 | 213,300 | 2,638 |
| 2025-04-23 | 2,630 | 2,719 | 2,630 | 2,695 | 332,300 | 2,695 |
| 2025-04-22 | 2,593 | 2,619 | 2,592 | 2,611 | 179,100 | 2,611 |
| 2025-04-21 | 2,592 | 2,618 | 2,589 | 2,601 | 110,900 | 2,601 |
| 2025-04-18 | 2,545 | 2,596 | 2,536 | 2,588 | 169,300 | 2,588 |
| 2025-04-17 | 2,517 | 2,533 | 2,516 | 2,532 | 154,400 | 2,532 |
| 2025-04-16 | 2,505 | 2,539 | 2,505 | 2,517 | 159,900 | 2,517 |
| 2025-04-15 | 2,492 | 2,502 | 2,479 | 2,480 | 85,500 | 2,480 |
| 2025-04-14 | 2,476 | 2,521 | 2,472 | 2,492 | 162,300 | 2,492 |
| 2025-04-11 | 2,442 | 2,467 | 2,394 | 2,459 | 234,600 | 2,459 |
| 2025-04-10 | 2,502 | 2,502 | 2,435 | 2,466 | 296,200 | 2,466 |
| 2025-04-09 | 2,391 | 2,429 | 2,355 | 2,402 | 323,900 | 2,402 |
| 2025-04-08 | 2,411 | 2,432 | 2,364 | 2,395 | 360,200 | 2,395 |
| 2025-04-07 | 2,303 | 2,400 | 2,271 | 2,361 | 574,600 | 2,361 |
| 2025-04-04 | 2,369 | 2,418 | 2,362 | 2,403 | 369,800 | 2,403 |
| 2025-04-03 | 2,363 | 2,390 | 2,342 | 2,390 | 230,900 | 2,390 |
| 2025-04-02 | 2,481 | 2,500 | 2,413 | 2,413 | 212,400 | 2,413 |
| 2025-04-01 | 2,501 | 2,506 | 2,458 | 2,482 | 209,200 | 2,482 |
| 2025-03-31 | 2,491 | 2,500 | 2,455 | 2,462 | 192,200 | 2,462 |
| 2025-03-28 | 2,478 | 2,526 | 2,478 | 2,525 | 389,900 | 2,525 |
| 2025-03-27 | 2,521 | 2,533 | 2,499 | 2,523 | 175,300 | 2,523 |
| 2025-03-26 | 2,531 | 2,555 | 2,521 | 2,538 | 123,300 | 2,538 |
| 2025-03-25 | 2,548 | 2,548 | 2,511 | 2,517 | 128,700 | 2,517 |
| 2025-03-24 | 2,534 | 2,539 | 2,521 | 2,525 | 135,000 | 2,525 |
| 2025-03-21 | 2,522 | 2,537 | 2,515 | 2,515 | 187,100 | 2,515 |
| 2025-03-19 | 2,503 | 2,524 | 2,495 | 2,512 | 113,500 | 2,512 |
| 2025-03-18 | 2,509 | 2,518 | 2,488 | 2,503 | 190,700 | 2,503 |
| 2025-03-17 | 2,482 | 2,516 | 2,479 | 2,509 | 173,400 | 2,509 |
| 2025-03-14 | 2,445 | 2,469 | 2,445 | 2,466 | 185,900 | 2,466 |
| 2025-03-13 | 2,460 | 2,482 | 2,442 | 2,457 | 216,500 | 2,457 |
| 2025-03-12 | 2,415 | 2,441 | 2,402 | 2,421 | 187,500 | 2,421 |
| 2025-03-11 | 2,441 | 2,441 | 2,409 | 2,420 | 143,900 | 2,420 |
| 2025-03-10 | 2,511 | 2,511 | 2,444 | 2,455 | 159,300 | 2,455 |
| 2025-03-07 | 2,507 | 2,523 | 2,488 | 2,506 | 188,600 | 2,506 |
| 2025-03-06 | 2,510 | 2,555 | 2,502 | 2,539 | 183,100 | 2,539 |
| 2025-03-05 | 2,496 | 2,526 | 2,481 | 2,524 | 167,100 | 2,524 |
| 2025-03-04 | 2,545 | 2,548 | 2,523 | 2,527 | 161,300 | 2,527 |
| 2025-03-03 | 2,550 | 2,585 | 2,548 | 2,571 | 159,200 | 2,571 |
| 2025-02-28 | 2,551 | 2,555 | 2,514 | 2,525 | 216,600 | 2,525 |
| 2025-02-27 | 2,552 | 2,554 | 2,524 | 2,549 | 209,000 | 2,549 |
| 2025-02-26 | 2,564 | 2,564 | 2,506 | 2,532 | 200,000 | 2,532 |
| 2025-02-25 | 2,565 | 2,580 | 2,547 | 2,547 | 194,300 | 2,547 |
| 2025-02-21 | 2,582 | 2,605 | 2,572 | 2,593 | 175,300 | 2,593 |
| 2025-02-20 | 2,592 | 2,599 | 2,575 | 2,582 | 148,700 | 2,582 |
| 2025-02-19 | 2,623 | 2,635 | 2,598 | 2,613 | 133,000 | 2,613 |
| 2025-02-18 | 2,623 | 2,628 | 2,594 | 2,615 | 162,000 | 2,615 |
| 2025-02-17 | 2,670 | 2,699 | 2,620 | 2,637 | 257,700 | 2,637 |
| 2025-02-14 | 2,682 | 2,708 | 2,652 | 2,657 | 175,900 | 2,657 |
| 2025-02-13 | 2,659 | 2,709 | 2,650 | 2,682 | 278,400 | 2,682 |
| 2025-02-12 | 2,660 | 2,672 | 2,610 | 2,638 | 331,300 | 2,638 |
| 2025-02-10 | 2,550 | 2,658 | 2,525 | 2,645 | 517,000 | 2,645 |
| 2025-02-07 | 2,476 | 2,622 | 2,449 | 2,589 | 1,067,900 | 2,589 |
| 2025-02-06 | 2,188 | 2,230 | 2,188 | 2,226 | 124,200 | 2,226 |
| 2025-02-05 | 2,187 | 2,204 | 2,187 | 2,190 | 89,600 | 2,190 |
| 2025-02-04 | 2,210 | 2,214 | 2,174 | 2,185 | 95,100 | 2,185 |
| 2025-02-03 | 2,199 | 2,217 | 2,190 | 2,196 | 119,000 | 2,196 |
| 2025-01-31 | 2,204 | 2,206 | 2,187 | 2,193 | 87,300 | 2,193 |
| 2025-01-30 | 2,195 | 2,211 | 2,186 | 2,191 | 107,300 | 2,191 |
| 2025-01-29 | 2,181 | 2,195 | 2,177 | 2,192 | 95,700 | 2,192 |
| 2025-01-28 | 2,175 | 2,193 | 2,162 | 2,180 | 163,900 | 2,180 |
| 2025-01-27 | 2,164 | 2,169 | 2,155 | 2,169 | 58,600 | 2,169 |
| 2025-01-24 | 2,174 | 2,178 | 2,155 | 2,158 | 63,800 | 2,158 |
| 2025-01-23 | 2,160 | 2,165 | 2,152 | 2,157 | 72,400 | 2,157 |
| 2025-01-22 | 2,155 | 2,173 | 2,148 | 2,163 | 67,400 | 2,163 |
| 2025-01-21 | 2,162 | 2,173 | 2,141 | 2,155 | 90,500 | 2,155 |
| 2025-01-20 | 2,188 | 2,192 | 2,162 | 2,162 | 61,900 | 2,162 |
| 2025-01-17 | 2,187 | 2,189 | 2,162 | 2,180 | 153,400 | 2,180 |
| 2025-01-16 | 2,190 | 2,194 | 2,159 | 2,163 | 96,100 | 2,163 |
| 2025-01-15 | 2,160 | 2,183 | 2,155 | 2,183 | 96,700 | 2,183 |
| 2025-01-14 | 2,202 | 2,202 | 2,151 | 2,152 | 167,900 | 2,152 |
| 2025-01-10 | 2,227 | 2,229 | 2,205 | 2,205 | 56,700 | 2,205 |
| 2025-01-09 | 2,223 | 2,231 | 2,210 | 2,224 | 98,400 | 2,224 |
| 2025-01-08 | 2,253 | 2,257 | 2,223 | 2,223 | 135,500 | 2,223 |
| 2025-01-07 | 2,217 | 2,266 | 2,199 | 2,256 | 184,500 | 2,256 |
| 2025-01-06 | 2,222 | 2,232 | 2,211 | 2,219 | 118,200 | 2,219 |
分割・併合履歴 ： [1995-03-28]1株→1.1株