4267 (株)ライトワークス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,174 | 2,176 | 2,174 | 2,175 | 39,900 | 2,175 |
| 2025-04-03 | 2,174 | 2,176 | 2,174 | 2,174 | 23,400 | 2,174 |
| 2025-04-02 | 2,175 | 2,175 | 2,174 | 2,174 | 16,200 | 2,174 |
| 2025-04-01 | 2,175 | 2,175 | 2,173 | 2,175 | 22,700 | 2,175 |
| 2025-03-31 | 2,174 | 2,175 | 2,173 | 2,173 | 42,000 | 2,173 |
| 2025-03-28 | 2,173 | 2,175 | 2,173 | 2,173 | 44,200 | 2,173 |
| 2025-03-27 | 2,173 | 2,175 | 2,173 | 2,173 | 49,600 | 2,173 |
| 2025-03-26 | 2,173 | 2,174 | 2,172 | 2,172 | 30,300 | 2,172 |
| 2025-03-25 | 2,172 | 2,175 | 2,171 | 2,171 | 74,900 | 2,171 |
| 2025-03-24 | 2,172 | 2,173 | 2,171 | 2,171 | 112,500 | 2,171 |
| 2025-03-21 | 2,171 | 2,172 | 2,171 | 2,171 | 42,200 | 2,171 |
| 2025-03-19 | 2,171 | 2,172 | 2,171 | 2,171 | 67,200 | 2,171 |
| 2025-03-18 | 2,174 | 2,179 | 2,170 | 2,171 | 517,900 | 2,171 |
| 2025-03-17 | 1,937 | 1,937 | 1,937 | 1,937 | 3,800 | 1,937 |
| 2025-03-14 | 1,504 | 1,537 | 1,490 | 1,537 | 20,100 | 1,537 |
| 2025-03-13 | 1,530 | 1,530 | 1,502 | 1,506 | 14,600 | 1,506 |
| 2025-03-12 | 1,502 | 1,533 | 1,502 | 1,524 | 11,600 | 1,524 |
| 2025-03-11 | 1,495 | 1,520 | 1,464 | 1,497 | 18,500 | 1,497 |
| 2025-03-10 | 1,550 | 1,550 | 1,488 | 1,500 | 23,200 | 1,500 |
| 2025-03-07 | 1,520 | 1,545 | 1,500 | 1,530 | 12,100 | 1,530 |
| 2025-03-06 | 1,483 | 1,536 | 1,483 | 1,535 | 12,500 | 1,535 |
| 2025-03-05 | 1,462 | 1,500 | 1,459 | 1,470 | 14,700 | 1,470 |
| 2025-03-04 | 1,485 | 1,485 | 1,445 | 1,463 | 13,800 | 1,463 |
| 2025-03-03 | 1,516 | 1,530 | 1,451 | 1,455 | 17,000 | 1,455 |
| 2025-02-28 | 1,502 | 1,533 | 1,463 | 1,487 | 24,300 | 1,487 |
| 2025-02-27 | 1,536 | 1,611 | 1,486 | 1,507 | 39,300 | 1,507 |
| 2025-02-26 | 1,490 | 1,538 | 1,489 | 1,522 | 28,200 | 1,522 |
| 2025-02-25 | 1,447 | 1,485 | 1,360 | 1,484 | 28,100 | 1,484 |
| 2025-02-21 | 1,430 | 1,475 | 1,415 | 1,451 | 38,800 | 1,451 |
| 2025-02-20 | 1,451 | 1,468 | 1,429 | 1,468 | 22,200 | 1,468 |
| 2025-02-19 | 1,422 | 1,438 | 1,417 | 1,438 | 11,800 | 1,438 |
| 2025-02-18 | 1,420 | 1,446 | 1,401 | 1,411 | 23,800 | 1,411 |
| 2025-02-17 | 1,354 | 1,430 | 1,354 | 1,402 | 31,900 | 1,402 |
| 2025-02-14 | 1,363 | 1,376 | 1,332 | 1,333 | 24,600 | 1,333 |
| 2025-02-13 | 1,342 | 1,389 | 1,342 | 1,389 | 25,800 | 1,389 |
| 2025-02-12 | 1,334 | 1,384 | 1,313 | 1,347 | 27,000 | 1,347 |
| 2025-02-10 | 1,283 | 1,334 | 1,253 | 1,330 | 45,900 | 1,330 |
| 2025-02-07 | 1,269 | 1,287 | 1,249 | 1,277 | 17,000 | 1,277 |
| 2025-02-06 | 1,300 | 1,300 | 1,237 | 1,276 | 27,600 | 1,276 |
| 2025-02-05 | 1,259 | 1,308 | 1,259 | 1,303 | 79,400 | 1,303 |
| 2025-02-04 | 1,240 | 1,259 | 1,222 | 1,259 | 14,000 | 1,259 |
| 2025-02-03 | 1,225 | 1,260 | 1,221 | 1,240 | 18,100 | 1,240 |
| 2025-01-31 | 1,237 | 1,266 | 1,232 | 1,266 | 12,700 | 1,266 |
| 2025-01-30 | 1,226 | 1,255 | 1,211 | 1,237 | 36,900 | 1,237 |
| 2025-01-29 | 1,340 | 1,340 | 1,277 | 1,287 | 56,500 | 1,287 |
| 2025-01-28 | 1,320 | 1,400 | 1,320 | 1,353 | 27,300 | 1,353 |
| 2025-01-27 | 1,301 | 1,330 | 1,300 | 1,317 | 36,400 | 1,317 |
| 2025-01-24 | 1,296 | 1,304 | 1,283 | 1,304 | 18,100 | 1,304 |
| 2025-01-23 | 1,298 | 1,300 | 1,275 | 1,290 | 23,100 | 1,290 |
| 2025-01-22 | 1,263 | 1,300 | 1,263 | 1,292 | 10,400 | 1,292 |
| 2025-01-21 | 1,259 | 1,270 | 1,248 | 1,268 | 6,100 | 1,268 |
| 2025-01-20 | 1,244 | 1,266 | 1,228 | 1,259 | 8,900 | 1,259 |
| 2025-01-17 | 1,210 | 1,245 | 1,166 | 1,245 | 14,900 | 1,245 |
| 2025-01-16 | 1,250 | 1,250 | 1,203 | 1,205 | 13,400 | 1,205 |
| 2025-01-15 | 1,252 | 1,293 | 1,165 | 1,200 | 33,400 | 1,200 |
| 2025-01-14 | 1,231 | 1,298 | 1,228 | 1,262 | 44,700 | 1,262 |
| 2025-01-10 | 1,150 | 1,232 | 1,146 | 1,226 | 38,000 | 1,226 |
| 2025-01-09 | 1,144 | 1,147 | 1,130 | 1,143 | 14,400 | 1,143 |
| 2025-01-08 | 1,109 | 1,135 | 1,100 | 1,134 | 13,700 | 1,134 |
| 2025-01-07 | 1,090 | 1,108 | 1,090 | 1,108 | 14,000 | 1,108 |
| 2025-01-06 | 1,086 | 1,098 | 1,079 | 1,086 | 29,200 | 1,086 |
分割・併合履歴 ： [2023-01-30]1株→2株