6580 (株)ライトアップ 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 | 1,133 | 1,133 | 1,005 | 1,063 | 134,600 | 1,063 |
| 2025-04-03 | 1,125 | 1,178 | 1,120 | 1,157 | 50,600 | 1,157 |
| 2025-04-02 | 1,225 | 1,241 | 1,212 | 1,215 | 16,300 | 1,215 |
| 2025-04-01 | 1,260 | 1,284 | 1,216 | 1,230 | 28,700 | 1,230 |
| 2025-03-31 | 1,293 | 1,293 | 1,231 | 1,260 | 35,200 | 1,260 |
| 2025-03-28 | 1,303 | 1,349 | 1,303 | 1,317 | 11,600 | 1,317 |
| 2025-03-27 | 1,353 | 1,365 | 1,326 | 1,345 | 19,700 | 1,345 |
| 2025-03-26 | 1,372 | 1,400 | 1,369 | 1,378 | 25,300 | 1,378 |
| 2025-03-25 | 1,423 | 1,423 | 1,372 | 1,392 | 37,700 | 1,392 |
| 2025-03-24 | 1,435 | 1,470 | 1,425 | 1,428 | 26,300 | 1,428 |
| 2025-03-21 | 1,425 | 1,434 | 1,378 | 1,409 | 42,400 | 1,409 |
| 2025-03-19 | 1,316 | 1,413 | 1,315 | 1,395 | 67,700 | 1,395 |
| 2025-03-18 | 1,316 | 1,316 | 1,281 | 1,286 | 8,300 | 1,286 |
| 2025-03-17 | 1,291 | 1,321 | 1,280 | 1,291 | 20,200 | 1,291 |
| 2025-03-14 | 1,290 | 1,319 | 1,267 | 1,277 | 39,300 | 1,277 |
| 2025-03-13 | 1,323 | 1,330 | 1,305 | 1,306 | 18,000 | 1,306 |
| 2025-03-12 | 1,345 | 1,355 | 1,317 | 1,323 | 35,100 | 1,323 |
| 2025-03-11 | 1,320 | 1,380 | 1,280 | 1,361 | 44,700 | 1,361 |
| 2025-03-10 | 1,437 | 1,437 | 1,380 | 1,380 | 22,700 | 1,380 |
| 2025-03-07 | 1,447 | 1,500 | 1,423 | 1,446 | 28,400 | 1,446 |
| 2025-03-06 | 1,439 | 1,450 | 1,431 | 1,446 | 9,900 | 1,446 |
| 2025-03-05 | 1,440 | 1,449 | 1,413 | 1,439 | 9,700 | 1,439 |
| 2025-03-04 | 1,476 | 1,495 | 1,411 | 1,449 | 32,600 | 1,449 |
| 2025-03-03 | 1,487 | 1,507 | 1,466 | 1,495 | 20,500 | 1,495 |
| 2025-02-28 | 1,466 | 1,476 | 1,400 | 1,451 | 54,500 | 1,451 |
| 2025-02-27 | 1,509 | 1,521 | 1,490 | 1,502 | 11,500 | 1,502 |
| 2025-02-26 | 1,532 | 1,549 | 1,485 | 1,509 | 37,100 | 1,509 |
| 2025-02-25 | 1,569 | 1,594 | 1,536 | 1,550 | 41,300 | 1,550 |
| 2025-02-21 | 1,656 | 1,656 | 1,609 | 1,609 | 25,100 | 1,609 |
| 2025-02-20 | 1,688 | 1,727 | 1,660 | 1,660 | 29,600 | 1,660 |
| 2025-02-19 | 1,631 | 1,733 | 1,631 | 1,684 | 28,300 | 1,684 |
| 2025-02-18 | 1,693 | 1,695 | 1,633 | 1,638 | 40,900 | 1,638 |
| 2025-02-17 | 1,730 | 1,790 | 1,571 | 1,692 | 141,400 | 1,692 |
| 2025-02-14 | 1,670 | 1,679 | 1,560 | 1,586 | 75,500 | 1,586 |
| 2025-02-13 | 1,643 | 1,662 | 1,595 | 1,623 | 47,900 | 1,623 |
| 2025-02-12 | 1,641 | 1,660 | 1,606 | 1,649 | 51,800 | 1,649 |
| 2025-02-10 | 1,592 | 1,643 | 1,585 | 1,606 | 39,600 | 1,606 |
| 2025-02-07 | 1,580 | 1,615 | 1,523 | 1,545 | 15,200 | 1,545 |
| 2025-02-06 | 1,616 | 1,644 | 1,558 | 1,568 | 38,900 | 1,568 |
| 2025-02-05 | 1,542 | 1,595 | 1,521 | 1,594 | 22,300 | 1,594 |
| 2025-02-04 | 1,465 | 1,560 | 1,465 | 1,550 | 32,500 | 1,550 |
| 2025-02-03 | 1,449 | 1,488 | 1,444 | 1,463 | 13,000 | 1,463 |
| 2025-01-31 | 1,453 | 1,473 | 1,440 | 1,440 | 8,100 | 1,440 |
| 2025-01-30 | 1,486 | 1,492 | 1,453 | 1,453 | 13,200 | 1,453 |
| 2025-01-29 | 1,443 | 1,508 | 1,440 | 1,484 | 32,000 | 1,484 |
| 2025-01-28 | 1,439 | 1,500 | 1,393 | 1,443 | 33,600 | 1,443 |
| 2025-01-27 | 1,500 | 1,502 | 1,454 | 1,469 | 28,900 | 1,469 |
| 2025-01-24 | 1,410 | 1,512 | 1,403 | 1,500 | 47,500 | 1,500 |
| 2025-01-23 | 1,392 | 1,442 | 1,392 | 1,430 | 16,400 | 1,430 |
| 2025-01-22 | 1,363 | 1,405 | 1,350 | 1,392 | 35,200 | 1,392 |
| 2025-01-21 | 1,443 | 1,449 | 1,377 | 1,393 | 37,000 | 1,393 |
| 2025-01-20 | 1,451 | 1,505 | 1,450 | 1,455 | 13,600 | 1,455 |
| 2025-01-17 | 1,438 | 1,460 | 1,435 | 1,459 | 9,400 | 1,459 |
| 2025-01-16 | 1,484 | 1,484 | 1,403 | 1,438 | 29,400 | 1,438 |
| 2025-01-15 | 1,408 | 1,476 | 1,408 | 1,476 | 33,600 | 1,476 |
| 2025-01-14 | 1,390 | 1,420 | 1,350 | 1,408 | 22,400 | 1,408 |
| 2025-01-10 | 1,418 | 1,427 | 1,363 | 1,381 | 33,900 | 1,381 |
| 2025-01-09 | 1,452 | 1,466 | 1,400 | 1,438 | 37,200 | 1,438 |
| 2025-01-08 | 1,474 | 1,518 | 1,463 | 1,467 | 47,000 | 1,467 |
| 2025-01-07 | 1,499 | 1,499 | 1,453 | 1,474 | 54,600 | 1,474 |
| 2025-01-06 | 1,455 | 1,572 | 1,455 | 1,499 | 118,600 | 1,499 |
分割・併合履歴 ： [2021-03-30]1株→2株