4267 (株)ライトワークスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	966	989	966	971	2,600	971
2023-12-28	943	968	943	962	5,200	962
2023-12-27	938	945	930	935	2,800	935
2023-12-26	940	943	927	933	8,600	933
2023-12-25	957	959	925	925	6,700	925
2023-12-22	955	964	946	946	2,800	946
2023-12-21	951	960	950	960	4,900	960
2023-12-20	956	960	953	955	5,700	955
2023-12-19	960	963	956	956	5,600	956
2023-12-18	965	970	961	962	5,500	962
2023-12-15	967	975	958	965	10,200	965
2023-12-14	964	971	962	962	2,600	962
2023-12-13	969	973	966	966	500	966
2023-12-12	970	970	953	964	3,700	964
2023-12-11	971	976	960	971	4,100	971
2023-12-08	970	975	970	971	2,800	971
2023-12-07	973	985	970	975	3,300	975
2023-12-06	980	980	973	973	4,900	973
2023-12-05	980	980	971	973	2,400	973
2023-12-04	988	988	967	987	3,300	987
2023-12-01	985	986	982	982	1,100	982
2023-11-30	-	-	-	981	-	981
2023-11-29	986	991	981	981	1,200	981
2023-11-28	977	981	977	981	700	981
2023-11-27	990	990	976	976	4,500	976
2023-11-24	991	991	991	991	200	991
2023-11-22	987	987	986	986	1,300	986
2023-11-21	993	998	990	991	1,000	991
2023-11-20	993	993	993	993	200	993
2023-11-17	-	-	-	992	-	992
2023-11-16	992	992	991	992	1,000	992
2023-11-15	1,010	1,016	995	995	4,300	995
2023-11-14	995	1,015	995	1,001	5,300	1,001
2023-11-13	990	995	987	995	600	995
2023-11-10	982	1,013	980	990	4,100	990
2023-11-09	997	997	980	981	2,700	981
2023-11-08	989	1,004	989	1,004	3,400	1,004
2023-11-07	992	992	992	992	200	992
2023-11-06	987	992	987	992	200	992
2023-11-02	987	987	968	987	600	987
2023-11-01	973	973	971	972	400	972
2023-10-31	976	976	970	970	700	970
2023-10-30	978	978	961	961	700	961
2023-10-27	966	976	960	976	5,700	976
2023-10-26	1,026	1,026	940	955	6,000	955
2023-10-25	1,030	1,030	1,000	1,027	3,600	1,027
2023-10-24	996	1,002	991	1,000	1,800	1,000
2023-10-23	1,005	1,005	1,000	1,000	600	1,000
2023-10-20	991	1,002	991	1,002	200	1,002
2023-10-19	1,015	1,015	989	989	3,900	989
2023-10-18	1,023	1,023	1,008	1,008	200	1,008
2023-10-17	1,015	1,018	1,000	1,018	1,900	1,018
2023-10-16	997	1,015	997	1,015	2,000	1,015
2023-10-13	991	1,031	991	1,025	900	1,025
2023-10-12	991	1,005	991	993	2,600	993
2023-10-11	1,004	1,004	1,004	1,004	600	1,004
2023-10-10	998	1,000	998	1,000	400	1,000
2023-10-06	988	988	988	988	100	988
2023-10-05	999	999	999	999	300	999
2023-10-04	985	1,005	985	1,005	2,000	1,005
2023-10-03	1,001	1,001	995	995	1,200	995
2023-10-02	1,006	1,007	998	998	500	998
2023-09-29	998	998	991	991	200	991
2023-09-28	986	993	986	993	600	993
2023-09-27	989	999	989	995	900	995
2023-09-26	1,016	1,016	985	992	2,900	992
2023-09-25	1,016	1,016	998	1,009	3,400	1,009
2023-09-22	991	1,007	991	1,007	1,000	1,007
2023-09-21	991	991	991	991	200	991
2023-09-20	990	999	990	990	10,700	990
2023-09-19	995	995	983	990	1,700	990
2023-09-15	977	988	970	988	6,800	988
2023-09-14	998	999	985	985	3,000	985
2023-09-13	1,000	1,000	983	983	1,400	983
2023-09-12	1,003	1,011	998	1,007	3,100	1,007
2023-09-11	1,012	1,012	996	1,003	1,200	1,003
2023-09-08	1,000	1,000	1,000	1,000	300	1,000
2023-09-07	996	1,010	985	1,001	2,700	1,001
2023-09-06	997	997	997	997	100	997
2023-09-05	988	988	988	988	100	988
2023-09-04	997	998	996	998	900	998
2023-09-01	985	1,000	985	992	1,400	992
2023-08-31	985	999	985	999	500	999
2023-08-30	988	988	981	981	200	981
2023-08-29	985	1,009	973	988	3,200	988
2023-08-28	961	980	961	980	200	980
2023-08-25	975	975	952	952	1,600	952
2023-08-24	953	960	951	960	1,100	960
2023-08-23	959	959	959	959	500	959
2023-08-22	959	959	959	959	100	959
2023-08-21	948	948	942	945	1,000	945
2023-08-18	952	952	950	950	1,400	950
2023-08-17	950	966	949	952	11,400	952
2023-08-16	962	968	925	968	3,500	968
2023-08-15	970	970	933	965	6,700	965
2023-08-14	971	974	970	970	2,400	970
2023-08-10	973	974	973	973	700	973
2023-08-09	976	980	973	973	1,000	973
2023-08-08	976	976	976	976	100	976
2023-08-07	990	990	975	975	900	975
2023-08-04	984	984	975	975	3,600	975
2023-08-03	-	-	-	995	-	995
2023-08-02	985	995	980	995	2,000	995
2023-08-01	983	983	982	983	600	983
2023-07-31	980	985	980	982	1,800	982
2023-07-28	-	-	-	999	-	999
2023-07-27	1,000	1,000	991	999	1,600	999
2023-07-26	1,006	1,006	996	1,004	600	1,004
2023-07-25	1,013	1,013	990	991	4,500	991
2023-07-24	994	1,015	992	993	3,300	993
2023-07-21	1,002	1,007	988	1,000	5,600	1,000
2023-07-20	1,010	1,024	1,001	1,001	6,600	1,001
2023-07-19	1,080	1,080	1,007	1,012	29,600	1,012
2023-07-18	956	1,105	956	1,105	5,500	1,105
2023-07-14	980	980	955	955	2,700	955
2023-07-13	981	981	981	981	300	981
2023-07-12	981	985	981	985	900	985
2023-07-11	993	993	982	984	500	984
2023-07-10	-	-	-	996	-	996
2023-07-07	-	-	-	996	-	996
2023-07-06	1,000	1,000	990	996	5,900	996
2023-07-05	991	991	991	991	100	991
2023-07-04	981	996	981	981	1,000	981
2023-07-03	985	994	981	981	1,300	981
2023-06-30	981	981	980	980	1,300	980
2023-06-29	980	1,006	980	985	1,400	985
2023-06-28	981	983	980	980	3,600	980
2023-06-27	997	997	949	980	13,400	980
2023-06-26	1,006	1,006	987	994	1,300	994
2023-06-23	1,009	1,009	987	987	4,500	987
2023-06-22	1,012	1,012	998	998	3,000	998
2023-06-21	1,006	1,012	1,006	1,006	1,300	1,006
2023-06-20	998	1,020	998	1,004	3,100	1,004
2023-06-19	992	1,021	990	998	2,400	998
2023-06-16	988	997	961	990	14,600	990
2023-06-15	975	1,012	950	990	34,400	990
2023-06-14	1,091	1,091	1,035	1,035	11,500	1,035
2023-06-13	1,054	1,100	1,051	1,061	13,800	1,061
2023-06-12	1,044	1,054	1,040	1,048	7,600	1,048
2023-06-09	1,040	1,045	1,024	1,044	3,600	1,044
2023-06-08	1,032	1,032	1,022	1,022	900	1,022
2023-06-07	1,022	1,039	1,022	1,026	2,900	1,026
2023-06-06	1,025	1,026	1,022	1,022	2,000	1,022
2023-06-05	1,035	1,035	1,027	1,032	400	1,032
2023-06-02	1,020	1,025	1,020	1,021	3,000	1,021
2023-06-01	1,050	1,050	1,040	1,040	600	1,040
2023-05-31	1,020	1,050	1,020	1,025	3,500	1,025
2023-05-30	1,022	1,034	1,022	1,030	500	1,030
2023-05-29	1,030	1,034	1,025	1,030	1,600	1,030
2023-05-26	1,037	1,037	1,018	1,034	7,100	1,034
2023-05-25	1,043	1,043	1,022	1,040	3,300	1,040
2023-05-24	1,030	1,040	1,017	1,017	3,200	1,017
2023-05-23	1,034	1,045	1,018	1,020	3,800	1,020
2023-05-22	1,015	1,034	1,015	1,015	4,000	1,015
2023-05-19	1,013	1,013	1,013	1,013	300	1,013
2023-05-18	1,036	1,036	1,010	1,016	9,500	1,016
2023-05-17	1,032	1,032	1,015	1,015	6,400	1,015
2023-05-16	1,050	1,050	1,038	1,038	2,000	1,038
2023-05-15	1,045	1,050	1,033	1,050	6,200	1,050
2023-05-12	1,040	1,044	1,040	1,040	4,700	1,040
2023-05-11	1,040	1,040	1,040	1,040	2,200	1,040
2023-05-10	1,030	1,041	1,030	1,041	3,600	1,041
2023-05-09	1,030	1,030	1,030	1,030	200	1,030
2023-05-08	1,038	1,043	1,033	1,035	3,700	1,035
2023-05-02	1,049	1,049	1,039	1,039	1,700	1,039
2023-05-01	1,045	1,055	1,045	1,053	3,600	1,053
2023-04-28	1,040	1,048	1,036	1,037	1,300	1,037
2023-04-27	1,040	1,050	1,034	1,050	3,400	1,050
2023-04-26	1,038	1,043	1,037	1,040	2,900	1,040
2023-04-25	1,063	1,063	1,036	1,043	3,900	1,043
2023-04-24	1,036	1,048	1,035	1,035	1,900	1,035
2023-04-21	1,048	1,056	1,037	1,037	5,900	1,037
2023-04-20	1,033	1,079	1,033	1,046	17,500	1,046
2023-04-19	1,021	1,080	1,012	1,025	13,000	1,025
2023-04-18	1,012	1,012	1,012	1,012	500	1,012
2023-04-17	1,020	1,022	1,013	1,015	1,400	1,015
2023-04-14	1,020	1,020	1,020	1,020	100	1,020
2023-04-13	1,018	1,018	1,018	1,018	100	1,018
2023-04-12	1,015	1,019	1,010	1,010	4,000	1,010
2023-04-11	1,011	1,011	1,009	1,009	800	1,009
2023-04-10	1,033	1,033	1,024	1,025	900	1,025
2023-04-07	1,006	1,013	1,006	1,008	2,400	1,008
2023-04-06	1,004	1,004	999	1,000	7,200	1,000
2023-04-05	1,001	1,004	1,000	1,000	3,400	1,000
2023-04-04	1,002	1,003	1,001	1,003	1,700	1,003
2023-04-03	1,006	1,006	1,002	1,002	1,500	1,002
2023-03-31	1,001	1,019	1,001	1,006	3,400	1,006
2023-03-30	1,006	1,015	991	1,005	5,500	1,005
2023-03-29	995	1,010	995	1,005	3,100	1,005
2023-03-28	1,012	1,020	967	990	12,000	990
2023-03-27	1,041	1,041	1,003	1,011	6,900	1,011
2023-03-24	1,022	1,042	1,012	1,023	5,700	1,023
2023-03-23	1,012	1,044	1,011	1,037	4,100	1,037
2023-03-22	1,031	1,035	1,002	1,021	15,500	1,021
2023-03-20	1,049	1,073	1,032	1,035	45,400	1,035
2023-03-17	1,082	1,136	1,070	1,135	26,200	1,135
2023-03-16	1,082	1,082	1,061	1,074	7,400	1,074
2023-03-15	1,062	1,085	1,062	1,084	4,700	1,084
2023-03-14	1,085	1,085	1,051	1,061	5,500	1,061
2023-03-13	1,081	1,081	1,066	1,070	2,400	1,070
2023-03-10	1,085	1,085	1,066	1,085	3,200	1,085
2023-03-09	1,069	1,085	1,069	1,085	3,100	1,085
2023-03-08	1,071	1,085	1,070	1,085	5,300	1,085
2023-03-07	1,087	1,087	1,059	1,065	5,900	1,065
2023-03-06	1,075	1,088	1,051	1,088	11,600	1,088
2023-03-03	1,075	1,088	1,058	1,074	6,500	1,074
2023-03-02	1,040	1,069	1,038	1,068	14,500	1,068
2023-03-01	1,033	1,048	1,032	1,040	1,300	1,040
2023-02-28	1,034	1,034	1,018	1,022	2,100	1,022
2023-02-27	1,036	1,043	1,012	1,015	4,000	1,015
2023-02-24	1,020	1,039	1,001	1,006	8,900	1,006
2023-02-22	1,032	1,045	1,020	1,020	5,600	1,020
2023-02-21	1,061	1,079	1,035	1,045	9,800	1,045
2023-02-20	1,130	1,130	1,050	1,074	7,700	1,074
2023-02-17	1,075	1,100	1,070	1,100	5,600	1,100
2023-02-16	1,054	1,083	1,054	1,072	7,000	1,072
2023-02-15	1,110	1,116	1,056	1,066	8,400	1,066
2023-02-14	1,071	1,101	1,065	1,080	7,400	1,080
2023-02-13	1,057	1,094	1,057	1,071	2,700	1,071
2023-02-10	1,045	1,077	1,045	1,055	2,400	1,055
2023-02-09	1,040	1,100	1,040	1,042	6,300	1,042
2023-02-08	1,085	1,098	1,036	1,040	4,600	1,040
2023-02-07	1,045	1,065	1,045	1,065	600	1,065
2023-02-06	1,040	1,100	1,031	1,045	9,200	1,045
2023-02-03	1,016	1,050	1,016	1,040	8,500	1,040
2023-02-02	1,018	1,044	1,016	1,016	3,800	1,016
2023-02-01	1,040	1,040	1,015	1,030	2,800	1,030
2023-01-31	1,060	1,061	1,005	1,010	5,900	1,010
2023-01-30	1,050	1,064	1,041	1,050	6,000	1,050
2023-01-27	2,096	2,137	2,095	2,112	4,500	1,056
2023-01-26	2,077	2,108	2,077	2,095	5,500	1,047.50
2023-01-25	2,081	2,098	2,069	2,090	2,600	1,045
2023-01-24	2,100	2,100	2,065	2,065	600	1,032.50
2023-01-23	2,101	2,101	2,097	2,097	400	1,048.50
2023-01-20	2,061	2,077	2,050	2,077	1,500	1,038.50
2023-01-19	2,080	2,080	2,070	2,070	600	1,035
2023-01-18	2,060	2,080	2,060	2,061	700	1,030.50
2023-01-17	2,062	2,062	2,060	2,060	1,400	1,030
2023-01-16	2,042	2,072	2,042	2,068	300	1,034
2023-01-13	2,090	2,090	2,030	2,040	2,600	1,020
2023-01-12	2,090	2,090	2,060	2,060	2,000	1,030
2023-01-11	2,091	2,091	2,051	2,075	1,300	1,037.50
2023-01-10	2,120	2,120	2,065	2,074	1,900	1,037
2023-01-06	2,020	2,073	2,020	2,070	800	1,035
2023-01-05	2,031	2,100	2,031	2,050	600	1,025
2023-01-04	2,078	2,099	2,060	2,070	1,400	1,035

分割・併合履歴： [2023-01-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10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	29	30

4267 (株)ライトワークス の時系列データ [2023年度]

4267 (株)ライトワークスの時系列データ [2023年度]