6580 (株)ライトアップ 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 | 1,395 | 1,395 | 1,346 | 1,355 | 30,800 | 1,355 |
| 2024-11-20 | 1,392 | 1,403 | 1,359 | 1,389 | 30,500 | 1,389 |
| 2024-11-19 | 1,347 | 1,426 | 1,283 | 1,426 | 63,700 | 1,426 |
| 2024-11-18 | 1,258 | 1,439 | 1,231 | 1,310 | 177,600 | 1,310 |
| 2024-11-15 | 1,259 | 1,259 | 1,151 | 1,214 | 223,000 | 1,214 |
| 2024-11-14 | 1,057 | 1,057 | 1,019 | 1,019 | 15,700 | 1,019 |
| 2024-11-13 | 1,043 | 1,053 | 1,040 | 1,053 | 5,600 | 1,053 |
| 2024-11-12 | 1,025 | 1,040 | 1,025 | 1,025 | 8,500 | 1,025 |
| 2024-11-11 | 1,014 | 1,030 | 1,001 | 1,021 | 9,200 | 1,021 |
| 2024-11-08 | 997 | 1,016 | 995 | 1,005 | 2,700 | 1,005 |
| 2024-11-07 | 1,006 | 1,008 | 999 | 1,003 | 1,400 | 1,003 |
| 2024-11-06 | 1,007 | 1,012 | 993 | 997 | 2,100 | 997 |
| 2024-11-05 | 1,024 | 1,024 | 989 | 1,007 | 3,200 | 1,007 |
| 2024-11-01 | 992 | 1,022 | 972 | 1,012 | 7,800 | 1,012 |
| 2024-10-31 | 1,003 | 1,003 | 977 | 982 | 11,900 | 982 |
| 2024-10-30 | 1,020 | 1,020 | 996 | 1,006 | 11,700 | 1,006 |
| 2024-10-29 | 1,010 | 1,015 | 994 | 1,012 | 2,900 | 1,012 |
| 2024-10-28 | 972 | 1,020 | 972 | 1,005 | 7,300 | 1,005 |
| 2024-10-25 | 972 | 980 | 955 | 961 | 7,000 | 961 |
| 2024-10-24 | 966 | 990 | 966 | 972 | 2,800 | 972 |
| 2024-10-23 | 991 | 998 | 963 | 981 | 11,600 | 981 |
| 2024-10-22 | 1,007 | 1,019 | 993 | 994 | 10,800 | 994 |
| 2024-10-21 | 1,015 | 1,025 | 1,007 | 1,011 | 5,500 | 1,011 |
| 2024-10-18 | 1,017 | 1,034 | 1,013 | 1,025 | 8,700 | 1,025 |
| 2024-10-17 | 1,016 | 1,033 | 1,015 | 1,017 | 6,500 | 1,017 |
| 2024-10-16 | 1,017 | 1,031 | 1,010 | 1,030 | 6,000 | 1,030 |
| 2024-10-15 | 1,030 | 1,031 | 1,005 | 1,017 | 7,800 | 1,017 |
| 2024-10-11 | 1,031 | 1,031 | 1,011 | 1,011 | 6,000 | 1,011 |
| 2024-10-10 | 1,012 | 1,032 | 1,001 | 1,027 | 6,700 | 1,027 |
| 2024-10-09 | 1,008 | 1,028 | 1,006 | 1,010 | 2,800 | 1,010 |
| 2024-10-08 | 1,015 | 1,037 | 996 | 1,002 | 5,600 | 1,002 |
| 2024-10-07 | 1,041 | 1,041 | 1,016 | 1,016 | 4,300 | 1,016 |
| 2024-10-04 | 1,044 | 1,044 | 1,016 | 1,038 | 1,800 | 1,038 |
| 2024-10-03 | 1,044 | 1,044 | 1,016 | 1,037 | 2,200 | 1,037 |
| 2024-10-02 | 1,050 | 1,050 | 1,006 | 1,027 | 3,700 | 1,027 |
| 2024-10-01 | 1,041 | 1,062 | 1,024 | 1,050 | 10,400 | 1,050 |
| 2024-09-30 | 991 | 1,083 | 986 | 1,048 | 20,300 | 1,048 |
| 2024-09-27 | 1,002 | 1,041 | 1,002 | 1,006 | 84,200 | 1,006 |
| 2024-09-26 | 1,020 | 1,033 | 1,020 | 1,029 | 1,500 | 1,029 |
| 2024-09-25 | 1,022 | 1,030 | 1,017 | 1,020 | 3,300 | 1,020 |
| 2024-09-24 | 1,031 | 1,040 | 1,001 | 1,029 | 13,600 | 1,029 |
| 2024-09-20 | 1,040 | 1,040 | 1,015 | 1,034 | 3,600 | 1,034 |
| 2024-09-19 | 1,029 | 1,035 | 1,015 | 1,035 | 6,400 | 1,035 |
| 2024-09-18 | 999 | 1,033 | 990 | 1,020 | 6,600 | 1,020 |
| 2024-09-17 | 995 | 1,000 | 982 | 990 | 9,700 | 990 |
| 2024-09-13 | 993 | 1,019 | 993 | 1,000 | 5,200 | 1,000 |
| 2024-09-12 | 939 | 1,021 | 939 | 997 | 16,900 | 997 |
| 2024-09-11 | 963 | 993 | 928 | 930 | 7,300 | 930 |
| 2024-09-10 | 964 | 975 | 945 | 948 | 7,000 | 948 |
| 2024-09-09 | 950 | 978 | 935 | 977 | 5,200 | 977 |
| 2024-09-06 | 1,004 | 1,004 | 966 | 985 | 4,300 | 985 |
| 2024-09-05 | 986 | 1,025 | 961 | 995 | 5,200 | 995 |
| 2024-09-04 | 1,020 | 1,040 | 977 | 988 | 11,900 | 988 |
| 2024-09-03 | 1,029 | 1,065 | 1,027 | 1,045 | 7,600 | 1,045 |
| 2024-09-02 | 1,055 | 1,077 | 1,019 | 1,019 | 9,400 | 1,019 |
| 2024-08-30 | 1,036 | 1,050 | 1,028 | 1,049 | 7,100 | 1,049 |
| 2024-08-29 | 1,039 | 1,065 | 1,025 | 1,036 | 3,600 | 1,036 |
| 2024-08-28 | 1,042 | 1,070 | 1,037 | 1,040 | 9,400 | 1,040 |
| 2024-08-27 | 1,036 | 1,088 | 1,012 | 1,072 | 22,200 | 1,072 |
| 2024-08-26 | 1,000 | 1,058 | 1,000 | 1,036 | 22,400 | 1,036 |
| 2024-08-23 | 968 | 1,038 | 968 | 1,008 | 36,100 | 1,008 |
| 2024-08-22 | 981 | 997 | 946 | 968 | 24,700 | 968 |
| 2024-08-21 | 930 | 973 | 927 | 971 | 20,300 | 971 |
| 2024-08-20 | 930 | 957 | 911 | 931 | 33,600 | 931 |
| 2024-08-19 | 939 | 946 | 916 | 925 | 12,800 | 925 |
| 2024-08-16 | 924 | 961 | 919 | 950 | 20,500 | 950 |
| 2024-08-15 | 860 | 919 | 860 | 914 | 29,800 | 914 |
| 2024-08-14 | 873 | 878 | 852 | 860 | 8,300 | 860 |
| 2024-08-13 | 821 | 877 | 815 | 872 | 43,100 | 872 |
| 2024-08-09 | 863 | 885 | 835 | 851 | 14,000 | 851 |
| 2024-08-08 | 835 | 862 | 835 | 848 | 7,000 | 848 |
| 2024-08-07 | 764 | 858 | 760 | 843 | 20,200 | 843 |
| 2024-08-06 | 780 | 825 | 748 | 767 | 29,400 | 767 |
| 2024-08-05 | 820 | 849 | 760 | 760 | 37,200 | 760 |
| 2024-08-02 | 948 | 951 | 892 | 910 | 53,200 | 910 |
| 2024-08-01 | 1,075 | 1,075 | 1,017 | 1,023 | 16,800 | 1,023 |
| 2024-07-31 | 1,069 | 1,075 | 1,021 | 1,071 | 14,700 | 1,071 |
| 2024-07-30 | 1,101 | 1,101 | 1,049 | 1,069 | 22,800 | 1,069 |
| 2024-07-29 | 1,094 | 1,106 | 1,068 | 1,099 | 17,000 | 1,099 |
| 2024-07-26 | 1,033 | 1,106 | 1,021 | 1,073 | 23,400 | 1,073 |
| 2024-07-25 | 1,065 | 1,107 | 1,020 | 1,049 | 31,700 | 1,049 |
| 2024-07-24 | 1,039 | 1,110 | 1,030 | 1,095 | 41,000 | 1,095 |
| 2024-07-23 | 1,016 | 1,037 | 1,011 | 1,026 | 17,400 | 1,026 |
| 2024-07-22 | 1,040 | 1,040 | 1,001 | 1,008 | 12,600 | 1,008 |
| 2024-07-19 | 990 | 1,045 | 990 | 1,040 | 14,900 | 1,040 |
| 2024-07-18 | 1,066 | 1,079 | 982 | 990 | 23,700 | 990 |
| 2024-07-17 | 1,049 | 1,079 | 1,049 | 1,066 | 18,100 | 1,066 |
| 2024-07-16 | 1,029 | 1,045 | 1,012 | 1,045 | 13,200 | 1,045 |
| 2024-07-12 | 979 | 1,000 | 977 | 982 | 6,600 | 982 |
| 2024-07-11 | 988 | 1,015 | 976 | 979 | 9,200 | 979 |
| 2024-07-10 | 1,025 | 1,113 | 956 | 982 | 53,200 | 982 |
| 2024-07-09 | 989 | 1,035 | 978 | 1,021 | 21,900 | 1,021 |
| 2024-07-08 | 962 | 989 | 962 | 973 | 15,900 | 973 |
| 2024-07-05 | 968 | 988 | 950 | 967 | 23,000 | 967 |
| 2024-07-04 | 1,021 | 1,035 | 970 | 983 | 19,500 | 983 |
| 2024-07-03 | 1,070 | 1,087 | 1,010 | 1,013 | 33,500 | 1,013 |
| 2024-07-02 | 1,010 | 1,076 | 994 | 1,076 | 46,100 | 1,076 |
| 2024-07-01 | 981 | 1,080 | 952 | 1,010 | 107,500 | 1,010 |
| 2024-06-28 | 927 | 960 | 927 | 945 | 13,800 | 945 |
| 2024-06-27 | 885 | 936 | 885 | 927 | 9,100 | 927 |
| 2024-06-26 | 888 | 906 | 876 | 890 | 7,600 | 890 |
| 2024-06-25 | 895 | 912 | 890 | 894 | 6,400 | 894 |
| 2024-06-24 | 870 | 891 | 861 | 891 | 6,000 | 891 |
| 2024-06-21 | 904 | 925 | 879 | 879 | 9,000 | 879 |
| 2024-06-20 | 934 | 943 | 903 | 904 | 3,900 | 904 |
| 2024-06-19 | 925 | 927 | 914 | 922 | 3,900 | 922 |
| 2024-06-18 | 926 | 979 | 925 | 928 | 23,600 | 928 |
| 2024-06-17 | 887 | 968 | 887 | 929 | 30,300 | 929 |
| 2024-06-14 | 906 | 907 | 873 | 896 | 7,500 | 896 |
| 2024-06-13 | 925 | 940 | 907 | 909 | 8,600 | 909 |
| 2024-06-12 | 916 | 945 | 909 | 914 | 21,400 | 914 |
| 2024-06-11 | 890 | 907 | 878 | 907 | 13,000 | 907 |
| 2024-06-10 | 851 | 900 | 851 | 875 | 11,100 | 875 |
| 2024-06-07 | 836 | 862 | 836 | 848 | 2,100 | 848 |
| 2024-06-06 | 870 | 885 | 841 | 842 | 6,600 | 842 |
| 2024-06-05 | 871 | 871 | 846 | 863 | 4,600 | 863 |
| 2024-06-04 | 858 | 876 | 845 | 876 | 6,700 | 876 |
| 2024-06-03 | 869 | 889 | 822 | 864 | 44,100 | 864 |
| 2024-05-31 | 799 | 825 | 795 | 824 | 4,500 | 824 |
| 2024-05-30 | 766 | 800 | 766 | 800 | 4,200 | 800 |
| 2024-05-29 | 794 | 803 | 781 | 784 | 4,900 | 784 |
| 2024-05-28 | 810 | 810 | 781 | 807 | 10,400 | 807 |
| 2024-05-27 | 832 | 846 | 802 | 810 | 8,700 | 810 |
| 2024-05-24 | 822 | 862 | 820 | 847 | 11,300 | 847 |
| 2024-05-23 | 880 | 895 | 849 | 852 | 10,600 | 852 |
| 2024-05-22 | 880 | 880 | 850 | 879 | 4,400 | 879 |
| 2024-05-21 | 876 | 914 | 856 | 880 | 33,900 | 880 |
| 2024-05-20 | 853 | 873 | 839 | 863 | 14,700 | 863 |
| 2024-05-17 | 835 | 858 | 815 | 853 | 21,600 | 853 |
| 2024-05-16 | 840 | 842 | 800 | 835 | 33,200 | 835 |
| 2024-05-15 | 777 | 798 | 758 | 783 | 9,700 | 783 |
| 2024-05-14 | 730 | 769 | 726 | 765 | 9,100 | 765 |
| 2024-05-13 | 757 | 769 | 750 | 759 | 4,100 | 759 |
| 2024-05-10 | 765 | 779 | 761 | 764 | 3,300 | 764 |
| 2024-05-09 | 768 | 780 | 765 | 769 | 7,000 | 769 |
| 2024-05-08 | 779 | 789 | 772 | 780 | 1,900 | 780 |
| 2024-05-07 | 779 | 790 | 765 | 783 | 20,400 | 783 |
| 2024-05-02 | 788 | 799 | 779 | 779 | 3,200 | 779 |
| 2024-05-01 | 800 | 800 | 790 | 791 | 2,000 | 791 |
| 2024-04-30 | 804 | 804 | 786 | 800 | 3,400 | 800 |
| 2024-04-26 | 784 | 795 | 783 | 795 | 1,800 | 795 |
| 2024-04-25 | 793 | 799 | 785 | 794 | 2,800 | 794 |
| 2024-04-24 | 796 | 818 | 795 | 797 | 5,300 | 797 |
| 2024-04-23 | 799 | 800 | 782 | 791 | 3,400 | 791 |
| 2024-04-22 | 814 | 814 | 786 | 786 | 5,900 | 786 |
| 2024-04-19 | 817 | 822 | 777 | 789 | 18,200 | 789 |
| 2024-04-18 | 800 | 809 | 795 | 802 | 2,700 | 802 |
| 2024-04-17 | 788 | 812 | 788 | 800 | 11,600 | 800 |
| 2024-04-16 | 790 | 792 | 766 | 781 | 5,800 | 781 |
| 2024-04-15 | 795 | 803 | 782 | 790 | 7,800 | 790 |
| 2024-04-12 | 778 | 806 | 768 | 800 | 13,700 | 800 |
| 2024-04-11 | 780 | 780 | 760 | 761 | 4,300 | 761 |
| 2024-04-10 | 774 | 794 | 769 | 776 | 2,000 | 776 |
| 2024-04-09 | 783 | 785 | 765 | 778 | 7,700 | 778 |
| 2024-04-08 | 720 | 779 | 720 | 776 | 15,400 | 776 |
| 2024-04-05 | 723 | 748 | 723 | 723 | 8,400 | 723 |
| 2024-04-04 | 757 | 757 | 733 | 747 | 13,400 | 747 |
| 2024-04-03 | 759 | 776 | 741 | 757 | 8,400 | 757 |
| 2024-04-02 | 793 | 797 | 768 | 768 | 9,600 | 768 |
| 2024-04-01 | 817 | 817 | 790 | 792 | 6,100 | 792 |
| 2024-03-29 | 812 | 815 | 781 | 809 | 16,200 | 809 |
| 2024-03-28 | 807 | 828 | 807 | 811 | 2,100 | 811 |
| 2024-03-27 | 806 | 826 | 806 | 807 | 6,600 | 807 |
| 2024-03-26 | 782 | 810 | 782 | 806 | 11,100 | 806 |
| 2024-03-25 | 805 | 810 | 789 | 789 | 11,300 | 789 |
| 2024-03-22 | 827 | 828 | 787 | 810 | 21,500 | 810 |
| 2024-03-21 | 859 | 859 | 828 | 831 | 13,400 | 831 |
| 2024-03-19 | 843 | 857 | 836 | 857 | 6,000 | 857 |
| 2024-03-18 | 823 | 845 | 822 | 838 | 8,800 | 838 |
| 2024-03-15 | 822 | 850 | 816 | 832 | 14,800 | 832 |
| 2024-03-14 | 853 | 854 | 813 | 813 | 31,400 | 813 |
| 2024-03-13 | 900 | 920 | 860 | 860 | 35,600 | 860 |
| 2024-03-12 | 852 | 894 | 852 | 880 | 35,200 | 880 |
| 2024-03-11 | 811 | 880 | 811 | 880 | 73,900 | 880 |
| 2024-03-08 | 828 | 878 | 800 | 856 | 57,700 | 856 |
| 2024-03-07 | 908 | 908 | 821 | 832 | 95,200 | 832 |
| 2024-03-06 | 834 | 886 | 814 | 886 | 55,900 | 886 |
| 2024-03-05 | 780 | 848 | 771 | 845 | 45,400 | 845 |
| 2024-03-04 | 770 | 834 | 770 | 779 | 73,400 | 779 |
| 2024-03-01 | 750 | 765 | 737 | 764 | 40,400 | 764 |
| 2024-02-29 | 716 | 737 | 715 | 737 | 16,900 | 737 |
| 2024-02-28 | 720 | 738 | 701 | 712 | 25,600 | 712 |
| 2024-02-27 | 749 | 758 | 713 | 720 | 40,000 | 720 |
| 2024-02-26 | 703 | 753 | 694 | 749 | 63,500 | 749 |
| 2024-02-22 | 743 | 743 | 697 | 705 | 70,900 | 705 |
| 2024-02-21 | 664 | 750 | 653 | 744 | 72,900 | 744 |
| 2024-02-20 | 617 | 670 | 617 | 664 | 48,400 | 664 |
| 2024-02-19 | 588 | 635 | 585 | 619 | 44,400 | 619 |
| 2024-02-16 | 585 | 594 | 546 | 578 | 104,800 | 578 |
| 2024-02-15 | 639 | 640 | 584 | 584 | 99,700 | 584 |
| 2024-02-14 | 651 | 702 | 642 | 658 | 63,100 | 658 |
| 2024-02-13 | 677 | 677 | 655 | 656 | 17,400 | 656 |
| 2024-02-09 | 702 | 702 | 673 | 677 | 19,100 | 677 |
| 2024-02-08 | 706 | 710 | 690 | 709 | 8,600 | 709 |
| 2024-02-07 | 715 | 715 | 702 | 712 | 6,500 | 712 |
| 2024-02-06 | 715 | 715 | 699 | 715 | 5,200 | 715 |
| 2024-02-05 | 711 | 722 | 703 | 715 | 7,900 | 715 |
| 2024-02-02 | 696 | 723 | 682 | 711 | 22,600 | 711 |
| 2024-02-01 | 735 | 735 | 699 | 704 | 18,300 | 704 |
| 2024-01-31 | 773 | 783 | 720 | 720 | 88,200 | 720 |
| 2024-01-30 | 670 | 729 | 670 | 728 | 91,200 | 728 |
| 2024-01-29 | 674 | 680 | 658 | 666 | 12,200 | 666 |
| 2024-01-26 | 661 | 670 | 656 | 667 | 2,400 | 667 |
| 2024-01-25 | 664 | 670 | 656 | 662 | 6,200 | 662 |
| 2024-01-24 | 660 | 668 | 660 | 667 | 1,900 | 667 |
| 2024-01-23 | 674 | 678 | 666 | 670 | 5,800 | 670 |
| 2024-01-22 | 643 | 671 | 635 | 670 | 15,500 | 670 |
| 2024-01-19 | 654 | 654 | 639 | 641 | 11,800 | 641 |
| 2024-01-18 | 675 | 675 | 652 | 661 | 6,000 | 661 |
| 2024-01-17 | 680 | 694 | 670 | 678 | 16,600 | 678 |
| 2024-01-16 | 683 | 702 | 671 | 676 | 16,100 | 676 |
| 2024-01-15 | 680 | 683 | 673 | 683 | 5,300 | 683 |
| 2024-01-12 | 683 | 683 | 663 | 681 | 10,900 | 681 |
| 2024-01-11 | 686 | 686 | 675 | 685 | 7,400 | 685 |
| 2024-01-10 | 670 | 684 | 666 | 684 | 11,700 | 684 |
| 2024-01-09 | 664 | 674 | 653 | 670 | 14,900 | 670 |
| 2024-01-05 | 675 | 678 | 657 | 664 | 19,000 | 664 |
| 2024-01-04 | 653 | 681 | 636 | 667 | 19,600 | 667 |
分割・併合履歴 ： [2021-03-30]1株→2株
