4267 (株)ライトワークス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,019 | 1,035 | 1,019 | 1,035 | 1,400 | 1,035 |
| 2024-11-20 | 1,024 | 1,031 | 1,021 | 1,031 | 900 | 1,031 |
| 2024-11-19 | 1,019 | 1,039 | 1,019 | 1,039 | 1,400 | 1,039 |
| 2024-11-18 | 1,012 | 1,040 | 1,012 | 1,040 | 8,800 | 1,040 |
| 2024-11-15 | 1,024 | 1,028 | 1,024 | 1,028 | 800 | 1,028 |
| 2024-11-14 | 1,027 | 1,040 | 1,027 | 1,039 | 5,400 | 1,039 |
| 2024-11-13 | 1,022 | 1,040 | 1,022 | 1,032 | 5,700 | 1,032 |
| 2024-11-12 | 1,038 | 1,042 | 1,038 | 1,040 | 6,100 | 1,040 |
| 2024-11-11 | 1,019 | 1,049 | 1,011 | 1,045 | 7,000 | 1,045 |
| 2024-11-08 | 1,020 | 1,039 | 1,020 | 1,039 | 1,000 | 1,039 |
| 2024-11-07 | 1,009 | 1,030 | 1,009 | 1,026 | 1,400 | 1,026 |
| 2024-11-06 | 1,034 | 1,040 | 1,021 | 1,039 | 13,800 | 1,039 |
| 2024-11-05 | 1,028 | 1,030 | 1,000 | 1,020 | 3,400 | 1,020 |
| 2024-11-01 | 994 | 1,025 | 994 | 1,025 | 7,100 | 1,025 |
| 2024-10-31 | 1,000 | 1,005 | 992 | 1,005 | 1,300 | 1,005 |
| 2024-10-30 | 991 | 1,010 | 991 | 1,010 | 1,900 | 1,010 |
| 2024-10-29 | 1,000 | 1,000 | 989 | 989 | 300 | 989 |
| 2024-10-28 | 999 | 1,000 | 989 | 1,000 | 11,400 | 1,000 |
| 2024-10-25 | 1,012 | 1,012 | 990 | 990 | 5,600 | 990 |
| 2024-10-24 | 981 | 997 | 981 | 997 | 400 | 997 |
| 2024-10-23 | 995 | 995 | 993 | 993 | 200 | 993 |
| 2024-10-22 | 991 | 999 | 991 | 995 | 5,400 | 995 |
| 2024-10-21 | 991 | 1,012 | 990 | 1,011 | 6,000 | 1,011 |
| 2024-10-18 | 1,000 | 1,000 | 992 | 992 | 1,200 | 992 |
| 2024-10-17 | 1,000 | 1,011 | 1,000 | 1,011 | 2,100 | 1,011 |
| 2024-10-16 | 1,000 | 1,005 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2024-10-15 | 993 | 995 | 993 | 995 | 300 | 995 |
| 2024-10-11 | 1,007 | 1,008 | 982 | 1,006 | 4,600 | 1,006 |
| 2024-10-10 | 986 | 997 | 984 | 985 | 4,400 | 985 |
| 2024-10-09 | - | - | - | 999 | - | 999 |
| 2024-10-08 | 989 | 999 | 989 | 999 | 600 | 999 |
| 2024-10-07 | 989 | 999 | 989 | 995 | 1,600 | 995 |
| 2024-10-04 | 1,000 | 1,000 | 989 | 989 | 500 | 989 |
| 2024-10-03 | 990 | 1,000 | 989 | 1,000 | 2,000 | 1,000 |
| 2024-10-02 | 1,007 | 1,007 | 990 | 1,003 | 700 | 1,003 |
| 2024-10-01 | 1,028 | 1,028 | 1,002 | 1,010 | 1,800 | 1,010 |
| 2024-09-30 | 994 | 1,023 | 994 | 1,023 | 2,400 | 1,023 |
| 2024-09-27 | 996 | 996 | 996 | 996 | 300 | 996 |
| 2024-09-26 | 987 | 994 | 987 | 989 | 1,700 | 989 |
| 2024-09-25 | 1,025 | 1,025 | 992 | 992 | 2,100 | 992 |
| 2024-09-24 | 995 | 1,010 | 993 | 1,010 | 2,000 | 1,010 |
| 2024-09-20 | 984 | 997 | 984 | 996 | 1,100 | 996 |
| 2024-09-19 | 983 | 987 | 972 | 982 | 3,200 | 982 |
| 2024-09-18 | 984 | 996 | 983 | 987 | 16,100 | 987 |
| 2024-09-17 | 1,045 | 1,045 | 1,029 | 1,029 | 1,900 | 1,029 |
| 2024-09-13 | 991 | 1,025 | 991 | 1,025 | 500 | 1,025 |
| 2024-09-12 | - | - | - | 986 | - | 986 |
| 2024-09-11 | 986 | 986 | 986 | 986 | 300 | 986 |
| 2024-09-10 | 985 | 999 | 985 | 986 | 1,400 | 986 |
| 2024-09-09 | 982 | 1,023 | 982 | 999 | 1,200 | 999 |
| 2024-09-06 | 1,001 | 1,003 | 1,000 | 1,003 | 1,200 | 1,003 |
| 2024-09-05 | 1,003 | 1,006 | 1,003 | 1,004 | 500 | 1,004 |
| 2024-09-04 | 1,011 | 1,030 | 1,003 | 1,030 | 1,200 | 1,030 |
| 2024-09-03 | 1,025 | 1,025 | 1,023 | 1,023 | 600 | 1,023 |
| 2024-09-02 | 1,043 | 1,043 | 1,021 | 1,021 | 900 | 1,021 |
| 2024-08-30 | 1,001 | 1,043 | 1,001 | 1,043 | 800 | 1,043 |
| 2024-08-29 | 1,022 | 1,044 | 1,018 | 1,025 | 2,000 | 1,025 |
| 2024-08-28 | 1,066 | 1,066 | 1,030 | 1,048 | 1,000 | 1,048 |
| 2024-08-27 | 1,037 | 1,050 | 1,037 | 1,050 | 400 | 1,050 |
| 2024-08-26 | 1,068 | 1,068 | 1,012 | 1,067 | 4,400 | 1,067 |
| 2024-08-23 | 1,065 | 1,067 | 1,007 | 1,063 | 11,800 | 1,063 |
| 2024-08-22 | 1,055 | 1,060 | 1,022 | 1,055 | 9,500 | 1,055 |
| 2024-08-21 | 1,045 | 1,052 | 1,030 | 1,052 | 2,600 | 1,052 |
| 2024-08-20 | 1,024 | 1,045 | 1,024 | 1,045 | 4,000 | 1,045 |
| 2024-08-19 | 1,021 | 1,040 | 1,021 | 1,040 | 1,400 | 1,040 |
| 2024-08-16 | 1,033 | 1,040 | 1,010 | 1,035 | 7,300 | 1,035 |
| 2024-08-15 | 1,020 | 1,032 | 1,018 | 1,030 | 5,600 | 1,030 |
| 2024-08-14 | 988 | 1,011 | 988 | 1,011 | 2,800 | 1,011 |
| 2024-08-13 | 974 | 1,017 | 970 | 1,011 | 13,000 | 1,011 |
| 2024-08-09 | 914 | 965 | 912 | 929 | 2,500 | 929 |
| 2024-08-08 | 909 | 909 | 881 | 899 | 1,000 | 899 |
| 2024-08-07 | 880 | 941 | 860 | 894 | 5,700 | 894 |
| 2024-08-06 | 866 | 900 | 841 | 890 | 10,800 | 890 |
| 2024-08-05 | 960 | 960 | 880 | 881 | 10,800 | 881 |
| 2024-08-02 | 978 | 979 | 953 | 965 | 9,900 | 965 |
| 2024-08-01 | 998 | 998 | 980 | 985 | 1,700 | 985 |
| 2024-07-31 | 996 | 999 | 975 | 989 | 3,600 | 989 |
| 2024-07-30 | 1,012 | 1,012 | 995 | 1,001 | 2,900 | 1,001 |
| 2024-07-29 | 1,002 | 1,033 | 995 | 1,016 | 8,900 | 1,016 |
| 2024-07-26 | 993 | 1,006 | 993 | 994 | 11,400 | 994 |
| 2024-07-25 | 998 | 998 | 992 | 992 | 4,800 | 992 |
| 2024-07-24 | 997 | 1,000 | 995 | 995 | 3,000 | 995 |
| 2024-07-23 | 997 | 1,010 | 997 | 1,001 | 1,700 | 1,001 |
| 2024-07-22 | 1,003 | 1,003 | 999 | 999 | 2,800 | 999 |
| 2024-07-19 | 998 | 1,003 | 998 | 1,003 | 2,200 | 1,003 |
| 2024-07-18 | 1,000 | 1,001 | 999 | 1,001 | 2,100 | 1,001 |
| 2024-07-17 | 1,000 | 1,008 | 997 | 1,000 | 5,200 | 1,000 |
| 2024-07-16 | 1,003 | 1,003 | 998 | 1,002 | 1,800 | 1,002 |
| 2024-07-12 | 1,001 | 1,007 | 996 | 1,003 | 2,300 | 1,003 |
| 2024-07-11 | 1,000 | 1,002 | 1,000 | 1,001 | 1,600 | 1,001 |
| 2024-07-10 | 1,000 | 1,006 | 997 | 1,000 | 2,100 | 1,000 |
| 2024-07-09 | 1,012 | 1,012 | 1,000 | 1,000 | 5,800 | 1,000 |
| 2024-07-08 | 1,009 | 1,014 | 1,009 | 1,014 | 1,300 | 1,014 |
| 2024-07-05 | 1,014 | 1,014 | 1,009 | 1,009 | 1,200 | 1,009 |
| 2024-07-04 | 1,010 | 1,014 | 1,010 | 1,014 | 1,500 | 1,014 |
| 2024-07-03 | 1,016 | 1,017 | 1,013 | 1,014 | 2,200 | 1,014 |
| 2024-07-02 | 1,016 | 1,018 | 1,016 | 1,016 | 2,700 | 1,016 |
| 2024-07-01 | 1,012 | 1,018 | 1,008 | 1,017 | 5,600 | 1,017 |
| 2024-06-28 | 1,019 | 1,019 | 1,002 | 1,017 | 2,300 | 1,017 |
| 2024-06-27 | 1,011 | 1,019 | 1,011 | 1,014 | 2,200 | 1,014 |
| 2024-06-26 | 1,017 | 1,017 | 1,011 | 1,011 | 2,200 | 1,011 |
| 2024-06-25 | 1,020 | 1,020 | 1,010 | 1,017 | 2,200 | 1,017 |
| 2024-06-24 | 1,012 | 1,018 | 1,012 | 1,018 | 800 | 1,018 |
| 2024-06-21 | 1,012 | 1,012 | 1,000 | 1,012 | 3,000 | 1,012 |
| 2024-06-20 | 1,001 | 1,012 | 1,000 | 1,012 | 2,100 | 1,012 |
| 2024-06-19 | 1,000 | 1,004 | 990 | 1,001 | 5,600 | 1,001 |
| 2024-06-18 | 1,022 | 1,022 | 998 | 1,000 | 4,500 | 1,000 |
| 2024-06-17 | 1,006 | 1,026 | 991 | 1,022 | 11,200 | 1,022 |
| 2024-06-14 | 1,014 | 1,038 | 1,014 | 1,030 | 6,800 | 1,030 |
| 2024-06-13 | 1,035 | 1,035 | 1,016 | 1,024 | 2,900 | 1,024 |
| 2024-06-12 | 1,007 | 1,041 | 1,007 | 1,032 | 3,700 | 1,032 |
| 2024-06-11 | 1,006 | 1,033 | 1,006 | 1,013 | 7,800 | 1,013 |
| 2024-06-10 | 1,018 | 1,022 | 1,005 | 1,007 | 5,800 | 1,007 |
| 2024-06-07 | 1,004 | 1,012 | 1,004 | 1,012 | 4,800 | 1,012 |
| 2024-06-06 | 1,030 | 1,030 | 1,015 | 1,016 | 1,400 | 1,016 |
| 2024-06-05 | 1,056 | 1,056 | 1,029 | 1,029 | 3,700 | 1,029 |
| 2024-06-04 | 1,050 | 1,056 | 1,046 | 1,056 | 1,300 | 1,056 |
| 2024-06-03 | 1,036 | 1,050 | 1,036 | 1,050 | 3,300 | 1,050 |
| 2024-05-31 | 1,041 | 1,043 | 1,032 | 1,036 | 2,300 | 1,036 |
| 2024-05-30 | 1,022 | 1,032 | 1,012 | 1,030 | 1,400 | 1,030 |
| 2024-05-29 | 1,038 | 1,038 | 1,020 | 1,022 | 6,000 | 1,022 |
| 2024-05-28 | 1,026 | 1,036 | 1,016 | 1,024 | 4,700 | 1,024 |
| 2024-05-27 | 1,058 | 1,058 | 1,007 | 1,012 | 13,300 | 1,012 |
| 2024-05-24 | 998 | 1,004 | 993 | 1,004 | 2,400 | 1,004 |
| 2024-05-23 | 999 | 1,005 | 998 | 998 | 1,600 | 998 |
| 2024-05-22 | 999 | 1,008 | 999 | 1,000 | 3,700 | 1,000 |
| 2024-05-21 | 998 | 1,013 | 998 | 1,002 | 4,400 | 1,002 |
| 2024-05-20 | 1,000 | 1,000 | 996 | 996 | 500 | 996 |
| 2024-05-17 | 991 | 996 | 991 | 993 | 2,700 | 993 |
| 2024-05-16 | 991 | 1,005 | 988 | 1,002 | 9,300 | 1,002 |
| 2024-05-15 | 997 | 997 | 991 | 991 | 600 | 991 |
| 2024-05-14 | 993 | 998 | 993 | 998 | 800 | 998 |
| 2024-05-13 | 1,001 | 1,001 | 993 | 995 | 1,700 | 995 |
| 2024-05-10 | 994 | 995 | 994 | 994 | 400 | 994 |
| 2024-05-09 | 993 | 999 | 993 | 994 | 700 | 994 |
| 2024-05-08 | 999 | 1,003 | 995 | 996 | 1,600 | 996 |
| 2024-05-07 | 1,005 | 1,005 | 995 | 1,001 | 1,600 | 1,001 |
| 2024-05-02 | 1,001 | 1,003 | 998 | 1,003 | 800 | 1,003 |
| 2024-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2024-04-30 | 1,006 | 1,006 | 996 | 999 | 5,700 | 999 |
| 2024-04-26 | 998 | 1,003 | 995 | 1,000 | 3,100 | 1,000 |
| 2024-04-25 | 1,010 | 1,010 | 998 | 998 | 3,500 | 998 |
| 2024-04-24 | 1,000 | 1,010 | 996 | 1,006 | 4,900 | 1,006 |
| 2024-04-23 | 1,008 | 1,008 | 995 | 995 | 600 | 995 |
| 2024-04-22 | 985 | 997 | 985 | 997 | 1,500 | 997 |
| 2024-04-19 | 999 | 999 | 980 | 980 | 3,900 | 980 |
| 2024-04-18 | 993 | 994 | 987 | 994 | 1,600 | 994 |
| 2024-04-17 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2024-04-16 | 998 | 1,000 | 995 | 995 | 1,700 | 995 |
| 2024-04-15 | 995 | 1,004 | 995 | 1,004 | 1,600 | 1,004 |
| 2024-04-12 | 1,000 | 1,000 | 994 | 999 | 600 | 999 |
| 2024-04-11 | 1,010 | 1,019 | 1,000 | 1,004 | 5,700 | 1,004 |
| 2024-04-10 | 1,005 | 1,005 | 997 | 1,005 | 2,000 | 1,005 |
| 2024-04-09 | 996 | 1,001 | 992 | 999 | 2,100 | 999 |
| 2024-04-08 | 996 | 996 | 983 | 993 | 2,600 | 993 |
| 2024-04-05 | 1,002 | 1,002 | 986 | 988 | 5,700 | 988 |
| 2024-04-04 | 1,002 | 1,006 | 998 | 998 | 3,400 | 998 |
| 2024-04-03 | 997 | 1,002 | 993 | 999 | 6,200 | 999 |
| 2024-04-02 | 1,000 | 1,008 | 996 | 1,000 | 9,800 | 1,000 |
| 2024-04-01 | 1,010 | 1,015 | 1,001 | 1,006 | 9,900 | 1,006 |
| 2024-03-29 | 1,008 | 1,015 | 1,002 | 1,002 | 8,100 | 1,002 |
| 2024-03-28 | 1,013 | 1,013 | 1,006 | 1,006 | 6,100 | 1,006 |
| 2024-03-27 | 1,006 | 1,012 | 1,003 | 1,005 | 20,800 | 1,005 |
| 2024-03-26 | 1,010 | 1,010 | 1,001 | 1,005 | 7,800 | 1,005 |
| 2024-03-25 | 1,024 | 1,025 | 1,010 | 1,010 | 4,400 | 1,010 |
| 2024-03-22 | 1,009 | 1,013 | 1,007 | 1,010 | 4,000 | 1,010 |
| 2024-03-21 | 1,018 | 1,020 | 1,007 | 1,007 | 7,800 | 1,007 |
| 2024-03-19 | 1,004 | 1,015 | 1,004 | 1,007 | 10,800 | 1,007 |
| 2024-03-18 | 1,045 | 1,045 | 963 | 1,004 | 69,100 | 1,004 |
| 2024-03-15 | 1,045 | 1,121 | 1,013 | 1,085 | 46,400 | 1,085 |
| 2024-03-14 | 1,036 | 1,050 | 1,012 | 1,050 | 11,100 | 1,050 |
| 2024-03-13 | 1,027 | 1,039 | 1,010 | 1,036 | 13,900 | 1,036 |
| 2024-03-12 | 1,000 | 1,073 | 999 | 1,016 | 33,300 | 1,016 |
| 2024-03-11 | 1,022 | 1,030 | 991 | 1,000 | 114,200 | 1,000 |
| 2024-03-08 | 1,142 | 1,142 | 1,105 | 1,142 | 278,400 | 1,142 |
| 2024-03-07 | 994 | 994 | 980 | 992 | 3,500 | 992 |
| 2024-03-06 | 993 | 993 | 985 | 985 | 500 | 985 |
| 2024-03-05 | 986 | 997 | 985 | 985 | 2,000 | 985 |
| 2024-03-04 | 1,000 | 1,001 | 985 | 985 | 3,500 | 985 |
| 2024-03-01 | 995 | 1,000 | 995 | 1,000 | 1,400 | 1,000 |
| 2024-02-29 | 1,000 | 1,000 | 994 | 1,000 | 700 | 1,000 |
| 2024-02-28 | 995 | 1,000 | 994 | 997 | 1,400 | 997 |
| 2024-02-27 | 995 | 1,006 | 995 | 995 | 2,100 | 995 |
| 2024-02-26 | 1,005 | 1,005 | 993 | 995 | 3,100 | 995 |
| 2024-02-22 | 992 | 1,000 | 991 | 995 | 1,300 | 995 |
| 2024-02-21 | 1,000 | 1,000 | 991 | 992 | 4,200 | 992 |
| 2024-02-20 | 1,000 | 1,000 | 992 | 992 | 2,100 | 992 |
| 2024-02-19 | 980 | 994 | 980 | 994 | 3,800 | 994 |
| 2024-02-16 | 986 | 989 | 972 | 975 | 6,100 | 975 |
| 2024-02-15 | 1,012 | 1,012 | 981 | 984 | 6,300 | 984 |
| 2024-02-14 | 991 | 1,014 | 966 | 1,004 | 11,800 | 1,004 |
| 2024-02-13 | 983 | 1,125 | 978 | 988 | 88,900 | 988 |
| 2024-02-09 | 979 | 979 | 957 | 975 | 3,000 | 975 |
| 2024-02-08 | 984 | 984 | 935 | 970 | 18,700 | 970 |
| 2024-02-07 | 1,001 | 1,001 | 983 | 983 | 6,100 | 983 |
| 2024-02-06 | 1,004 | 1,010 | 1,001 | 1,001 | 3,500 | 1,001 |
| 2024-02-05 | 1,002 | 1,013 | 1,002 | 1,013 | 2,100 | 1,013 |
| 2024-02-02 | 1,003 | 1,014 | 1,003 | 1,012 | 3,300 | 1,012 |
| 2024-02-01 | 1,012 | 1,012 | 1,002 | 1,008 | 5,100 | 1,008 |
| 2024-01-31 | 1,035 | 1,035 | 1,000 | 1,012 | 9,100 | 1,012 |
| 2024-01-30 | 1,060 | 1,064 | 1,025 | 1,034 | 38,900 | 1,034 |
| 2024-01-29 | 1,092 | 1,100 | 1,084 | 1,100 | 21,600 | 1,100 |
| 2024-01-26 | 1,099 | 1,099 | 1,083 | 1,083 | 10,900 | 1,083 |
| 2024-01-25 | 1,094 | 1,099 | 1,080 | 1,099 | 17,600 | 1,099 |
| 2024-01-24 | 1,091 | 1,093 | 1,060 | 1,089 | 16,100 | 1,089 |
| 2024-01-23 | 1,072 | 1,097 | 1,063 | 1,084 | 30,100 | 1,084 |
| 2024-01-22 | 1,060 | 1,074 | 1,048 | 1,053 | 12,500 | 1,053 |
| 2024-01-19 | 1,055 | 1,060 | 1,053 | 1,053 | 4,300 | 1,053 |
| 2024-01-18 | 1,060 | 1,060 | 1,039 | 1,055 | 9,300 | 1,055 |
| 2024-01-17 | 1,047 | 1,060 | 1,041 | 1,049 | 19,200 | 1,049 |
| 2024-01-16 | 1,071 | 1,071 | 1,022 | 1,047 | 58,100 | 1,047 |
| 2024-01-15 | 988 | 998 | 984 | 996 | 2,500 | 996 |
| 2024-01-12 | 992 | 999 | 981 | 983 | 3,800 | 983 |
| 2024-01-11 | 992 | 1,000 | 991 | 992 | 1,900 | 992 |
| 2024-01-10 | 1,002 | 1,002 | 992 | 992 | 1,400 | 992 |
| 2024-01-09 | 1,006 | 1,006 | 996 | 1,002 | 1,900 | 1,002 |
| 2024-01-05 | 987 | 998 | 987 | 995 | 3,400 | 995 |
| 2024-01-04 | 971 | 990 | 971 | 987 | 1,900 | 987 |
分割・併合履歴 ： [2023-01-30]1株→2株
