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
2025-02-04	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