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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
