1926 ライト工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-192,1742,1752,1592,17483,3002,174
2024-07-182,1432,1752,1432,158112,3002,158
2024-07-172,1352,1582,1312,158106,2002,158
2024-07-162,1532,1662,1262,126147,5002,126
2024-07-122,1532,1722,1362,139161,9002,139
2024-07-112,1522,1702,1482,155123,1002,155
2024-07-102,1252,1422,1162,142144,9002,142
2024-07-092,1132,1352,1082,129111,9002,129
2024-07-082,1092,1192,1022,113117,6002,113
2024-07-052,1752,1802,1142,114152,0002,114
2024-07-042,1652,1712,1522,167125,6002,167
2024-07-032,1152,1622,1112,157229,8002,157
2024-07-022,1152,1242,1082,120116,4002,120
2024-07-012,1102,1212,0942,113118,7002,113
2024-06-282,0982,1112,0892,100180,4002,100
2024-06-272,0822,0922,0732,085309,6002,085
2024-06-262,1022,1022,0822,093111,7002,093
2024-06-252,0932,1272,0892,106170,1002,106
2024-06-242,1502,1552,0922,102135,1002,102
2024-06-212,1192,1432,1102,127345,5002,127
2024-06-202,0842,1102,0712,107221,6002,107
2024-06-192,0652,0702,0552,06161,3002,061
2024-06-182,0552,0722,0502,07193,9002,071
2024-06-172,0692,0692,0312,037137,1002,037
2024-06-142,0322,0672,0262,067140,1002,067
2024-06-132,0472,0492,0312,03283,9002,032
2024-06-122,0512,0572,0452,04966,6002,049
2024-06-112,0702,0702,0462,047110,0002,047
2024-06-102,0212,0602,0192,056169,5002,056
2024-06-072,0122,0282,0042,019110,7002,019
2024-06-062,0212,0222,0012,017105,7002,017
2024-06-052,0152,0222,0052,01490,1002,014
2024-06-042,0182,0372,0142,027165,2002,027
2024-06-032,0182,0412,0182,029135,4002,029
2024-05-312,0092,0121,9952,010206,8002,010
2024-05-301,9782,0091,9712,005251,8002,005
2024-05-291,9801,9901,9691,982130,2001,982
2024-05-282,0332,0331,9901,991173,5001,991
2024-05-272,0152,0302,0012,024152,5002,024
2024-05-241,9762,0251,9672,016202,8002,016
2024-05-231,9751,9911,9631,987437,0001,987
2024-05-222,0232,0261,9932,001286,8002,001
2024-05-212,0262,0472,0062,011315,9002,011
2024-05-202,0502,0552,0322,033212,1002,033
2024-05-172,0942,0942,0512,060169,4002,060
2024-05-162,1132,1172,0722,086174,6002,086
2024-05-152,1182,1362,1102,113200,9002,113
2024-05-142,0942,1132,0592,111302,0002,111
2024-05-132,1002,1442,0732,080347,1002,080
2024-05-102,1272,1442,1122,127165,4002,127
2024-05-092,1132,1412,1022,119213,8002,119
2024-05-082,0792,0912,0732,085142,8002,085
2024-05-072,0682,0782,0552,073138,8002,073
2024-05-022,0622,0752,0512,067117,1002,067
2024-05-012,0522,0742,0382,074139,9002,074
2024-04-302,0702,0742,0472,053136,6002,053
2024-04-262,0462,0592,0342,058220,7002,058
2024-04-252,0422,0662,0382,054132,0002,054
2024-04-242,0502,0672,0422,045207,5002,045
2024-04-232,0552,0922,0552,066258,9002,066
2024-04-222,0422,0532,0312,045192,9002,045
2024-04-192,0382,0432,0052,010218,2002,010
2024-04-182,0252,0472,0222,043142,6002,043
2024-04-172,0632,0632,0152,030203,0002,030
2024-04-162,0692,0772,0542,063166,3002,063
2024-04-152,0442,0782,0412,077215,9002,077
2024-04-122,0312,0532,0212,051229,3002,051
2024-04-112,0282,0312,0162,028170,3002,028
2024-04-102,0362,0522,0322,040183,6002,040
2024-04-092,0172,0342,0082,033178,4002,033
2024-04-082,0292,0312,0012,013297,7002,013
2024-04-052,0152,0232,0042,018174,1002,018
2024-04-042,0302,0342,0152,030165,4002,030
2024-04-032,0102,0302,0022,028304,5002,028
2024-04-022,0562,0622,0102,012334,3002,012
2024-04-012,0402,0542,0292,053384,1002,053
2024-03-291,9992,0391,9972,037455,7002,037
2024-03-282,0642,0882,0092,0121,359,7002,012
2024-03-271,9802,0111,9792,005598,1002,005
2024-03-261,9661,9771,9531,970322,1001,970
2024-03-251,9861,9861,9551,959421,0001,959
2024-03-221,9852,0001,9771,990354,1001,990
2024-03-211,9661,9811,9561,974431,3001,974
2024-03-191,9461,9601,9371,955512,5001,955
2024-03-181,9401,9401,9141,933282,3001,933
2024-03-151,9401,9431,9131,930300,8001,930
2024-03-141,9371,9451,9301,943150,2001,943
2024-03-131,9441,9461,9221,931261,1001,931
2024-03-121,9191,9301,9081,930246,9001,930
2024-03-111,9191,9201,8931,917286,2001,917
2024-03-081,8861,9231,8801,923433,8001,923
2024-03-071,8871,8921,8801,892411,0001,892
2024-03-061,8691,8861,8591,883593,6001,883
2024-03-051,8521,8731,8401,868574,9001,868
2024-03-041,8901,8961,8651,869724,6001,869
2024-03-011,8991,9041,8941,899423,8001,899
2024-02-291,9121,9151,8971,906303,0001,906
2024-02-281,9221,9301,9191,926271,7001,926
2024-02-271,9161,9301,9111,922295,4001,922
2024-02-261,9201,9231,9071,914242,0001,914
2024-02-221,8951,9091,8901,906298,1001,906
2024-02-211,8821,8931,8771,892308,0001,892
2024-02-201,8941,8971,8831,883324,5001,883
2024-02-191,8841,8951,8721,895461,5001,895
2024-02-161,9201,9441,9091,924266,4001,924
2024-02-151,9001,9201,8871,908311,9001,908
2024-02-141,9201,9201,8921,901350,1001,901
2024-02-131,9251,9311,9121,925310,7001,925
2024-02-091,9231,9401,9111,927464,2001,927
2024-02-082,0002,0111,9371,950832,9001,950
2024-02-072,0402,0662,0382,060162,2002,060
2024-02-062,0542,0642,0402,040121,0002,040
2024-02-052,0592,0732,0512,065166,5002,065
2024-02-022,0512,0582,0262,044161,9002,044
2024-02-012,0642,0692,0422,056152,1002,056
2024-01-312,0472,0762,0362,067146,5002,067
2024-01-302,0492,0622,0422,054138,8002,054
2024-01-292,0412,0542,0342,044243,0002,044
2024-01-262,1002,1102,0522,053257,2002,053
2024-01-252,1042,1252,1022,123123,0002,123
2024-01-242,1372,1402,1082,110165,6002,110
2024-01-232,1522,1822,1472,147199,7002,147
2024-01-222,1722,1802,1292,148208,3002,148
2024-01-192,2002,2002,1692,172161,2002,172
2024-01-182,2012,2102,1812,18399,9002,183
2024-01-172,1982,2402,1982,207174,3002,207
2024-01-162,2152,2172,1892,189190,8002,189
2024-01-152,2062,2362,1802,222256,1002,222
2024-01-122,1692,2152,1642,207378,3002,207
2024-01-112,0992,1602,0972,158424,5002,158
2024-01-102,0552,0792,0462,078297,8002,078
2024-01-092,0002,0441,9932,043279,7002,043
2024-01-051,9971,9991,9801,992217,2001,992
2024-01-042,0002,0121,9611,985590,5001,985

分割・併合履歴 : [1995-03-28]1株→1.1株