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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,130 | 2,138 | 2,108 | 2,122 | 104,400 | 2,122 |
| 2024-07-25 | 2,130 | 2,139 | 2,101 | 2,117 | 162,700 | 2,117 |
| 2024-07-24 | 2,153 | 2,153 | 2,113 | 2,127 | 105,400 | 2,127 |
| 2024-07-23 | 2,138 | 2,155 | 2,138 | 2,151 | 64,500 | 2,151 |
| 2024-07-22 | 2,163 | 2,165 | 2,133 | 2,133 | 108,900 | 2,133 |
| 2024-07-19 | 2,174 | 2,175 | 2,159 | 2,174 | 83,300 | 2,174 |
| 2024-07-18 | 2,143 | 2,175 | 2,143 | 2,158 | 112,300 | 2,158 |
| 2024-07-17 | 2,135 | 2,158 | 2,131 | 2,158 | 106,200 | 2,158 |
| 2024-07-16 | 2,153 | 2,166 | 2,126 | 2,126 | 147,500 | 2,126 |
| 2024-07-12 | 2,153 | 2,172 | 2,136 | 2,139 | 161,900 | 2,139 |
| 2024-07-11 | 2,152 | 2,170 | 2,148 | 2,155 | 123,100 | 2,155 |
| 2024-07-10 | 2,125 | 2,142 | 2,116 | 2,142 | 144,900 | 2,142 |
| 2024-07-09 | 2,113 | 2,135 | 2,108 | 2,129 | 111,900 | 2,129 |
| 2024-07-08 | 2,109 | 2,119 | 2,102 | 2,113 | 117,600 | 2,113 |
| 2024-07-05 | 2,175 | 2,180 | 2,114 | 2,114 | 152,000 | 2,114 |
| 2024-07-04 | 2,165 | 2,171 | 2,152 | 2,167 | 125,600 | 2,167 |
| 2024-07-03 | 2,115 | 2,162 | 2,111 | 2,157 | 229,800 | 2,157 |
| 2024-07-02 | 2,115 | 2,124 | 2,108 | 2,120 | 116,400 | 2,120 |
| 2024-07-01 | 2,110 | 2,121 | 2,094 | 2,113 | 118,700 | 2,113 |
| 2024-06-28 | 2,098 | 2,111 | 2,089 | 2,100 | 180,400 | 2,100 |
| 2024-06-27 | 2,082 | 2,092 | 2,073 | 2,085 | 309,600 | 2,085 |
| 2024-06-26 | 2,102 | 2,102 | 2,082 | 2,093 | 111,700 | 2,093 |
| 2024-06-25 | 2,093 | 2,127 | 2,089 | 2,106 | 170,100 | 2,106 |
| 2024-06-24 | 2,150 | 2,155 | 2,092 | 2,102 | 135,100 | 2,102 |
| 2024-06-21 | 2,119 | 2,143 | 2,110 | 2,127 | 345,500 | 2,127 |
| 2024-06-20 | 2,084 | 2,110 | 2,071 | 2,107 | 221,600 | 2,107 |
| 2024-06-19 | 2,065 | 2,070 | 2,055 | 2,061 | 61,300 | 2,061 |
| 2024-06-18 | 2,055 | 2,072 | 2,050 | 2,071 | 93,900 | 2,071 |
| 2024-06-17 | 2,069 | 2,069 | 2,031 | 2,037 | 137,100 | 2,037 |
| 2024-06-14 | 2,032 | 2,067 | 2,026 | 2,067 | 140,100 | 2,067 |
| 2024-06-13 | 2,047 | 2,049 | 2,031 | 2,032 | 83,900 | 2,032 |
| 2024-06-12 | 2,051 | 2,057 | 2,045 | 2,049 | 66,600 | 2,049 |
| 2024-06-11 | 2,070 | 2,070 | 2,046 | 2,047 | 110,000 | 2,047 |
| 2024-06-10 | 2,021 | 2,060 | 2,019 | 2,056 | 169,500 | 2,056 |
| 2024-06-07 | 2,012 | 2,028 | 2,004 | 2,019 | 110,700 | 2,019 |
| 2024-06-06 | 2,021 | 2,022 | 2,001 | 2,017 | 105,700 | 2,017 |
| 2024-06-05 | 2,015 | 2,022 | 2,005 | 2,014 | 90,100 | 2,014 |
| 2024-06-04 | 2,018 | 2,037 | 2,014 | 2,027 | 165,200 | 2,027 |
| 2024-06-03 | 2,018 | 2,041 | 2,018 | 2,029 | 135,400 | 2,029 |
| 2024-05-31 | 2,009 | 2,012 | 1,995 | 2,010 | 206,800 | 2,010 |
| 2024-05-30 | 1,978 | 2,009 | 1,971 | 2,005 | 251,800 | 2,005 |
| 2024-05-29 | 1,980 | 1,990 | 1,969 | 1,982 | 130,200 | 1,982 |
| 2024-05-28 | 2,033 | 2,033 | 1,990 | 1,991 | 173,500 | 1,991 |
| 2024-05-27 | 2,015 | 2,030 | 2,001 | 2,024 | 152,500 | 2,024 |
| 2024-05-24 | 1,976 | 2,025 | 1,967 | 2,016 | 202,800 | 2,016 |
| 2024-05-23 | 1,975 | 1,991 | 1,963 | 1,987 | 437,000 | 1,987 |
| 2024-05-22 | 2,023 | 2,026 | 1,993 | 2,001 | 286,800 | 2,001 |
| 2024-05-21 | 2,026 | 2,047 | 2,006 | 2,011 | 315,900 | 2,011 |
| 2024-05-20 | 2,050 | 2,055 | 2,032 | 2,033 | 212,100 | 2,033 |
| 2024-05-17 | 2,094 | 2,094 | 2,051 | 2,060 | 169,400 | 2,060 |
| 2024-05-16 | 2,113 | 2,117 | 2,072 | 2,086 | 174,600 | 2,086 |
| 2024-05-15 | 2,118 | 2,136 | 2,110 | 2,113 | 200,900 | 2,113 |
| 2024-05-14 | 2,094 | 2,113 | 2,059 | 2,111 | 302,000 | 2,111 |
| 2024-05-13 | 2,100 | 2,144 | 2,073 | 2,080 | 347,100 | 2,080 |
| 2024-05-10 | 2,127 | 2,144 | 2,112 | 2,127 | 165,400 | 2,127 |
| 2024-05-09 | 2,113 | 2,141 | 2,102 | 2,119 | 213,800 | 2,119 |
| 2024-05-08 | 2,079 | 2,091 | 2,073 | 2,085 | 142,800 | 2,085 |
| 2024-05-07 | 2,068 | 2,078 | 2,055 | 2,073 | 138,800 | 2,073 |
| 2024-05-02 | 2,062 | 2,075 | 2,051 | 2,067 | 117,100 | 2,067 |
| 2024-05-01 | 2,052 | 2,074 | 2,038 | 2,074 | 139,900 | 2,074 |
| 2024-04-30 | 2,070 | 2,074 | 2,047 | 2,053 | 136,600 | 2,053 |
| 2024-04-26 | 2,046 | 2,059 | 2,034 | 2,058 | 220,700 | 2,058 |
| 2024-04-25 | 2,042 | 2,066 | 2,038 | 2,054 | 132,000 | 2,054 |
| 2024-04-24 | 2,050 | 2,067 | 2,042 | 2,045 | 207,500 | 2,045 |
| 2024-04-23 | 2,055 | 2,092 | 2,055 | 2,066 | 258,900 | 2,066 |
| 2024-04-22 | 2,042 | 2,053 | 2,031 | 2,045 | 192,900 | 2,045 |
| 2024-04-19 | 2,038 | 2,043 | 2,005 | 2,010 | 218,200 | 2,010 |
| 2024-04-18 | 2,025 | 2,047 | 2,022 | 2,043 | 142,600 | 2,043 |
| 2024-04-17 | 2,063 | 2,063 | 2,015 | 2,030 | 203,000 | 2,030 |
| 2024-04-16 | 2,069 | 2,077 | 2,054 | 2,063 | 166,300 | 2,063 |
| 2024-04-15 | 2,044 | 2,078 | 2,041 | 2,077 | 215,900 | 2,077 |
| 2024-04-12 | 2,031 | 2,053 | 2,021 | 2,051 | 229,300 | 2,051 |
| 2024-04-11 | 2,028 | 2,031 | 2,016 | 2,028 | 170,300 | 2,028 |
| 2024-04-10 | 2,036 | 2,052 | 2,032 | 2,040 | 183,600 | 2,040 |
| 2024-04-09 | 2,017 | 2,034 | 2,008 | 2,033 | 178,400 | 2,033 |
| 2024-04-08 | 2,029 | 2,031 | 2,001 | 2,013 | 297,700 | 2,013 |
| 2024-04-05 | 2,015 | 2,023 | 2,004 | 2,018 | 174,100 | 2,018 |
| 2024-04-04 | 2,030 | 2,034 | 2,015 | 2,030 | 165,400 | 2,030 |
| 2024-04-03 | 2,010 | 2,030 | 2,002 | 2,028 | 304,500 | 2,028 |
| 2024-04-02 | 2,056 | 2,062 | 2,010 | 2,012 | 334,300 | 2,012 |
| 2024-04-01 | 2,040 | 2,054 | 2,029 | 2,053 | 384,100 | 2,053 |
| 2024-03-29 | 1,999 | 2,039 | 1,997 | 2,037 | 455,700 | 2,037 |
| 2024-03-28 | 2,064 | 2,088 | 2,009 | 2,012 | 1,359,700 | 2,012 |
| 2024-03-27 | 1,980 | 2,011 | 1,979 | 2,005 | 598,100 | 2,005 |
| 2024-03-26 | 1,966 | 1,977 | 1,953 | 1,970 | 322,100 | 1,970 |
| 2024-03-25 | 1,986 | 1,986 | 1,955 | 1,959 | 421,000 | 1,959 |
| 2024-03-22 | 1,985 | 2,000 | 1,977 | 1,990 | 354,100 | 1,990 |
| 2024-03-21 | 1,966 | 1,981 | 1,956 | 1,974 | 431,300 | 1,974 |
| 2024-03-19 | 1,946 | 1,960 | 1,937 | 1,955 | 512,500 | 1,955 |
| 2024-03-18 | 1,940 | 1,940 | 1,914 | 1,933 | 282,300 | 1,933 |
| 2024-03-15 | 1,940 | 1,943 | 1,913 | 1,930 | 300,800 | 1,930 |
| 2024-03-14 | 1,937 | 1,945 | 1,930 | 1,943 | 150,200 | 1,943 |
| 2024-03-13 | 1,944 | 1,946 | 1,922 | 1,931 | 261,100 | 1,931 |
| 2024-03-12 | 1,919 | 1,930 | 1,908 | 1,930 | 246,900 | 1,930 |
| 2024-03-11 | 1,919 | 1,920 | 1,893 | 1,917 | 286,200 | 1,917 |
| 2024-03-08 | 1,886 | 1,923 | 1,880 | 1,923 | 433,800 | 1,923 |
| 2024-03-07 | 1,887 | 1,892 | 1,880 | 1,892 | 411,000 | 1,892 |
| 2024-03-06 | 1,869 | 1,886 | 1,859 | 1,883 | 593,600 | 1,883 |
| 2024-03-05 | 1,852 | 1,873 | 1,840 | 1,868 | 574,900 | 1,868 |
| 2024-03-04 | 1,890 | 1,896 | 1,865 | 1,869 | 724,600 | 1,869 |
| 2024-03-01 | 1,899 | 1,904 | 1,894 | 1,899 | 423,800 | 1,899 |
| 2024-02-29 | 1,912 | 1,915 | 1,897 | 1,906 | 303,000 | 1,906 |
| 2024-02-28 | 1,922 | 1,930 | 1,919 | 1,926 | 271,700 | 1,926 |
| 2024-02-27 | 1,916 | 1,930 | 1,911 | 1,922 | 295,400 | 1,922 |
| 2024-02-26 | 1,920 | 1,923 | 1,907 | 1,914 | 242,000 | 1,914 |
| 2024-02-22 | 1,895 | 1,909 | 1,890 | 1,906 | 298,100 | 1,906 |
| 2024-02-21 | 1,882 | 1,893 | 1,877 | 1,892 | 308,000 | 1,892 |
| 2024-02-20 | 1,894 | 1,897 | 1,883 | 1,883 | 324,500 | 1,883 |
| 2024-02-19 | 1,884 | 1,895 | 1,872 | 1,895 | 461,500 | 1,895 |
| 2024-02-16 | 1,920 | 1,944 | 1,909 | 1,924 | 266,400 | 1,924 |
| 2024-02-15 | 1,900 | 1,920 | 1,887 | 1,908 | 311,900 | 1,908 |
| 2024-02-14 | 1,920 | 1,920 | 1,892 | 1,901 | 350,100 | 1,901 |
| 2024-02-13 | 1,925 | 1,931 | 1,912 | 1,925 | 310,700 | 1,925 |
| 2024-02-09 | 1,923 | 1,940 | 1,911 | 1,927 | 464,200 | 1,927 |
| 2024-02-08 | 2,000 | 2,011 | 1,937 | 1,950 | 832,900 | 1,950 |
| 2024-02-07 | 2,040 | 2,066 | 2,038 | 2,060 | 162,200 | 2,060 |
| 2024-02-06 | 2,054 | 2,064 | 2,040 | 2,040 | 121,000 | 2,040 |
| 2024-02-05 | 2,059 | 2,073 | 2,051 | 2,065 | 166,500 | 2,065 |
| 2024-02-02 | 2,051 | 2,058 | 2,026 | 2,044 | 161,900 | 2,044 |
| 2024-02-01 | 2,064 | 2,069 | 2,042 | 2,056 | 152,100 | 2,056 |
| 2024-01-31 | 2,047 | 2,076 | 2,036 | 2,067 | 146,500 | 2,067 |
| 2024-01-30 | 2,049 | 2,062 | 2,042 | 2,054 | 138,800 | 2,054 |
| 2024-01-29 | 2,041 | 2,054 | 2,034 | 2,044 | 243,000 | 2,044 |
| 2024-01-26 | 2,100 | 2,110 | 2,052 | 2,053 | 257,200 | 2,053 |
| 2024-01-25 | 2,104 | 2,125 | 2,102 | 2,123 | 123,000 | 2,123 |
| 2024-01-24 | 2,137 | 2,140 | 2,108 | 2,110 | 165,600 | 2,110 |
| 2024-01-23 | 2,152 | 2,182 | 2,147 | 2,147 | 199,700 | 2,147 |
| 2024-01-22 | 2,172 | 2,180 | 2,129 | 2,148 | 208,300 | 2,148 |
| 2024-01-19 | 2,200 | 2,200 | 2,169 | 2,172 | 161,200 | 2,172 |
| 2024-01-18 | 2,201 | 2,210 | 2,181 | 2,183 | 99,900 | 2,183 |
| 2024-01-17 | 2,198 | 2,240 | 2,198 | 2,207 | 174,300 | 2,207 |
| 2024-01-16 | 2,215 | 2,217 | 2,189 | 2,189 | 190,800 | 2,189 |
| 2024-01-15 | 2,206 | 2,236 | 2,180 | 2,222 | 256,100 | 2,222 |
| 2024-01-12 | 2,169 | 2,215 | 2,164 | 2,207 | 378,300 | 2,207 |
| 2024-01-11 | 2,099 | 2,160 | 2,097 | 2,158 | 424,500 | 2,158 |
| 2024-01-10 | 2,055 | 2,079 | 2,046 | 2,078 | 297,800 | 2,078 |
| 2024-01-09 | 2,000 | 2,044 | 1,993 | 2,043 | 279,700 | 2,043 |
| 2024-01-05 | 1,997 | 1,999 | 1,980 | 1,992 | 217,200 | 1,992 |
| 2024-01-04 | 2,000 | 2,012 | 1,961 | 1,985 | 590,500 | 1,985 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
