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
2024-12-30	2,223	2,236	2,210	2,220	83,800	2,220
2024-12-27	2,213	2,214	2,195	2,209	105,500	2,209
2024-12-26	2,201	2,214	2,193	2,214	91,700	2,214
2024-12-25	2,212	2,212	2,188	2,208	58,200	2,208
2024-12-24	2,224	2,224	2,200	2,212	74,200	2,212
2024-12-23	2,242	2,242	2,219	2,229	89,100	2,229
2024-12-20	2,237	2,246	2,233	2,242	129,800	2,242
2024-12-19	2,179	2,239	2,179	2,230	152,600	2,230
2024-12-18	2,210	2,221	2,201	2,201	82,500	2,201
2024-12-17	2,242	2,252	2,210	2,210	90,200	2,210
2024-12-16	2,225	2,251	2,220	2,239	124,000	2,239
2024-12-13	2,199	2,237	2,199	2,224	220,400	2,224
2024-12-12	2,208	2,213	2,196	2,206	154,800	2,206
2024-12-11	2,198	2,205	2,182	2,197	98,600	2,197
2024-12-10	2,228	2,228	2,191	2,191	121,800	2,191
2024-12-09	2,213	2,228	2,202	2,214	118,700	2,214
2024-12-06	2,207	2,214	2,198	2,214	79,400	2,214
2024-12-05	2,196	2,200	2,185	2,195	78,400	2,195
2024-12-04	2,216	2,222	2,192	2,195	88,500	2,195
2024-12-03	2,199	2,229	2,197	2,216	136,300	2,216
2024-12-02	2,179	2,195	2,175	2,188	78,600	2,188
2024-11-29	2,170	2,189	2,163	2,180	92,600	2,180
2024-11-28	2,164	2,177	2,156	2,170	69,800	2,170
2024-11-27	2,172	2,176	2,147	2,157	115,400	2,157
2024-11-26	2,159	2,179	2,150	2,179	55,900	2,179
2024-11-25	2,178	2,180	2,154	2,159	93,900	2,159
2024-11-22	2,145	2,175	2,137	2,166	95,700	2,166
2024-11-21	2,152	2,165	2,140	2,147	64,800	2,147
2024-11-20	2,170	2,177	2,149	2,150	61,500	2,150
2024-11-19	2,168	2,185	2,166	2,178	72,800	2,178
2024-11-18	2,142	2,180	2,139	2,172	106,100	2,172
2024-11-15	2,161	2,161	2,147	2,148	82,300	2,148
2024-11-14	2,170	2,173	2,139	2,151	84,200	2,151
2024-11-13	2,132	2,173	2,132	2,170	167,000	2,170
2024-11-12	2,145	2,150	2,113	2,125	168,000	2,125
2024-11-11	2,151	2,158	2,123	2,139	144,100	2,139
2024-11-08	2,191	2,205	2,124	2,143	343,700	2,143
2024-11-07	2,238	2,295	2,234	2,280	152,900	2,280
2024-11-06	2,194	2,216	2,181	2,201	73,800	2,201
2024-11-05	2,190	2,213	2,190	2,212	72,700	2,212
2024-11-01	2,220	2,221	2,190	2,190	107,100	2,190
2024-10-31	2,244	2,252	2,223	2,235	133,500	2,235
2024-10-30	2,239	2,254	2,228	2,232	370,800	2,232
2024-10-29	2,211	2,222	2,205	2,217	94,800	2,217
2024-10-28	2,218	2,226	2,195	2,206	104,800	2,206
2024-10-25	2,237	2,237	2,211	2,218	92,600	2,218
2024-10-24	2,226	2,245	2,219	2,237	87,000	2,237
2024-10-23	2,231	2,250	2,228	2,238	116,300	2,238
2024-10-22	2,263	2,264	2,228	2,238	101,600	2,238
2024-10-21	2,270	2,278	2,249	2,264	84,200	2,264
2024-10-18	2,254	2,283	2,248	2,270	126,300	2,270
2024-10-17	2,265	2,268	2,238	2,248	123,300	2,248
2024-10-16	2,256	2,280	2,250	2,253	159,700	2,253
2024-10-15	2,270	2,270	2,231	2,268	238,300	2,268
2024-10-11	2,284	2,295	2,254	2,255	189,700	2,255
2024-10-10	2,330	2,330	2,287	2,288	201,900	2,288
2024-10-09	2,317	2,329	2,292	2,319	197,000	2,319
2024-10-08	2,260	2,312	2,259	2,289	210,900	2,289
2024-10-07	2,275	2,297	2,270	2,284	217,800	2,284
2024-10-04	2,235	2,285	2,223	2,267	189,600	2,267
2024-10-03	2,286	2,310	2,246	2,250	284,600	2,250
2024-10-02	2,221	2,284	2,210	2,264	295,900	2,264
2024-10-01	2,194	2,234	2,189	2,227	230,400	2,227
2024-09-30	2,146	2,200	2,146	2,165	276,400	2,165
2024-09-27	2,160	2,180	2,155	2,161	99,000	2,161
2024-09-26	2,150	2,181	2,149	2,178	126,900	2,178
2024-09-25	2,136	2,140	2,121	2,139	90,800	2,139
2024-09-24	2,122	2,147	2,120	2,144	155,000	2,144
2024-09-20	2,120	2,130	2,107	2,109	161,700	2,109
2024-09-19	2,129	2,140	2,102	2,108	140,000	2,108
2024-09-18	2,111	2,138	2,111	2,127	120,700	2,127
2024-09-17	2,111	2,121	2,084	2,109	155,200	2,109
2024-09-13	2,099	2,116	2,078	2,090	176,100	2,090
2024-09-12	2,132	2,145	2,108	2,111	88,100	2,111
2024-09-11	2,152	2,152	2,103	2,114	123,500	2,114
2024-09-10	2,145	2,161	2,137	2,152	115,500	2,152
2024-09-09	2,098	2,138	2,096	2,136	159,100	2,136
2024-09-06	2,127	2,129	2,105	2,119	84,700	2,119
2024-09-05	2,117	2,138	2,103	2,129	109,800	2,129
2024-09-04	2,100	2,132	2,097	2,114	102,900	2,114
2024-09-03	2,135	2,146	2,126	2,138	72,200	2,138
2024-09-02	2,185	2,185	2,127	2,135	89,200	2,135
2024-08-30	2,171	2,185	2,156	2,174	114,200	2,174
2024-08-29	2,214	2,214	2,155	2,165	201,900	2,165
2024-08-28	2,178	2,214	2,168	2,203	199,700	2,203
2024-08-27	2,124	2,168	2,122	2,168	121,400	2,168
2024-08-26	2,110	2,128	2,105	2,116	148,900	2,116
2024-08-23	2,106	2,129	2,106	2,119	90,200	2,119
2024-08-22	2,111	2,121	2,100	2,106	122,900	2,106
2024-08-21	2,097	2,111	2,083	2,111	132,900	2,111
2024-08-20	2,086	2,120	2,086	2,116	91,500	2,116
2024-08-19	2,090	2,095	2,070	2,070	145,400	2,070
2024-08-16	2,105	2,113	2,094	2,105	103,600	2,105
2024-08-15	2,075	2,101	2,074	2,096	117,800	2,096
2024-08-14	2,095	2,095	2,058	2,075	165,600	2,075
2024-08-13	2,067	2,098	2,064	2,097	164,200	2,097
2024-08-09	2,040	2,082	2,019	2,056	307,600	2,056
2024-08-08	1,980	2,007	1,964	1,979	333,100	1,979
2024-08-07	2,002	2,067	1,983	2,011	270,100	2,011
2024-08-06	1,983	2,051	1,971	2,018	340,700	2,018
2024-08-05	1,978	1,993	1,867	1,879	353,900	1,879
2024-08-02	2,089	2,089	2,046	2,046	172,500	2,046
2024-08-01	2,166	2,166	2,102	2,116	138,700	2,116
2024-07-31	2,137	2,185	2,123	2,183	97,800	2,183
2024-07-30	2,167	2,170	2,141	2,144	103,000	2,144
2024-07-29	2,150	2,157	2,138	2,153	109,900	2,153
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

2025年02月
日	月	火	水	木	金	土
« 01月31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