6580 (株)ライトアップの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,074	1,097	1,045	1,052	20,300	526
2018-12-27	1,100	1,119	1,087	1,104	13,100	552
2018-12-26	1,052	1,096	1,029	1,063	11,700	531.50
2018-12-25	1,050	1,060	1,022	1,022	35,600	511
2018-12-21	1,125	1,141	1,053	1,081	51,000	540.50
2018-12-20	1,166	1,193	1,125	1,125	15,300	562.50
2018-12-19	1,177	1,208	1,163	1,192	14,200	596
2018-12-18	1,238	1,238	1,177	1,177	51,800	588.50
2018-12-17	1,388	1,388	1,270	1,270	12,100	635
2018-12-14	1,451	1,451	1,375	1,390	10,400	695
2018-12-13	1,457	1,533	1,439	1,440	4,700	720
2018-12-12	1,450	1,492	1,402	1,452	18,500	726
2018-12-11	1,681	1,681	1,526	1,535	13,000	767.50
2018-12-10	1,780	1,780	1,680	1,687	6,600	843.50
2018-12-07	1,878	1,878	1,791	1,791	4,500	895.50
2018-12-06	1,855	1,879	1,839	1,878	1,200	939
2018-12-05	1,842	1,887	1,842	1,855	2,600	927.50
2018-12-04	1,931	1,931	1,900	1,900	1,700	950
2018-12-03	1,939	1,954	1,830	1,922	3,300	961
2018-11-30	1,988	2,000	1,950	1,979	11,500	989.50
2018-11-29	1,950	1,988	1,923	1,948	2,700	974
2018-11-28	1,922	1,998	1,902	1,948	5,800	974
2018-11-27	1,910	1,949	1,910	1,922	800	961
2018-11-26	1,870	1,989	1,846	1,950	4,000	975
2018-11-22	1,950	1,950	1,910	1,910	400	955
2018-11-21	1,920	1,988	1,902	1,950	5,300	975
2018-11-20	1,790	1,999	1,790	1,960	6,200	980
2018-11-19	1,800	1,845	1,770	1,830	2,300	915
2018-11-16	1,795	1,833	1,795	1,801	1,800	900.50
2018-11-15	1,799	1,846	1,798	1,833	3,100	916.50
2018-11-14	1,879	1,879	1,781	1,815	10,300	907.50
2018-11-13	1,868	1,940	1,844	1,845	14,500	922.50
2018-11-12	2,080	2,120	1,999	2,038	8,400	1,019
2018-11-09	2,174	2,174	2,060	2,130	2,400	1,065
2018-11-08	2,109	2,165	2,105	2,165	8,400	1,082.50
2018-11-07	2,094	2,095	2,071	2,086	1,400	1,043
2018-11-06	2,044	2,044	1,960	2,044	1,300	1,022
2018-11-05	1,996	2,082	1,975	2,060	10,000	1,030
2018-11-02	1,963	1,970	1,922	1,970	3,800	985
2018-11-01	1,901	1,942	1,876	1,895	7,200	947.50
2018-10-31	1,915	2,040	1,912	1,959	14,100	979.50
2018-10-30	1,755	1,835	1,711	1,835	23,500	917.50
2018-10-29	1,968	1,972	1,635	1,635	21,600	817.50
2018-10-26	2,189	2,189	1,977	1,977	10,100	988.50
2018-10-25	2,085	2,191	2,080	2,185	18,800	1,092.50
2018-10-24	2,222	2,238	2,152	2,173	5,000	1,086.50
2018-10-23	2,343	2,343	2,215	2,222	16,800	1,111
2018-10-22	2,133	2,218	2,133	2,193	12,000	1,096.50
2018-10-19	2,116	2,130	2,062	2,130	7,600	1,065
2018-10-18	2,131	2,131	2,095	2,104	4,400	1,052
2018-10-17	2,131	2,155	2,087	2,132	8,500	1,066
2018-10-16	2,041	2,092	2,041	2,081	1,600	1,040.50
2018-10-15	2,034	2,089	2,021	2,058	2,900	1,029
2018-10-12	2,010	2,099	2,010	2,074	4,500	1,037
2018-10-11	1,965	2,070	1,960	2,057	24,200	1,028.50
2018-10-10	2,081	2,151	2,060	2,115	7,800	1,057.50
2018-10-09	2,130	2,144	2,085	2,085	7,500	1,042.50
2018-10-05	2,148	2,189	2,104	2,173	5,600	1,086.50
2018-10-04	2,256	2,256	2,126	2,133	13,700	1,066.50
2018-10-03	2,317	2,317	2,255	2,255	6,500	1,127.50
2018-10-02	2,391	2,391	2,305	2,317	16,300	1,158.50
2018-10-01	2,266	2,359	2,186	2,359	17,700	1,179.50
2018-09-28	2,256	2,300	2,212	2,264	9,200	1,132
2018-09-27	2,223	2,300	2,223	2,265	15,500	1,132.50
2018-09-26	2,220	2,300	2,172	2,223	13,900	1,111.50
2018-09-25	2,111	2,221	2,111	2,220	13,000	1,110
2018-09-21	2,052	2,150	2,041	2,129	23,900	1,064.50
2018-09-20	2,077	2,098	2,050	2,050	5,300	1,025
2018-09-19	2,113	2,137	2,077	2,077	9,400	1,038.50
2018-09-18	2,120	2,120	2,047	2,104	13,200	1,052
2018-09-14	2,188	2,188	2,040	2,120	12,000	1,060
2018-09-13	2,078	2,180	2,074	2,138	16,100	1,069
2018-09-12	2,200	2,210	2,062	2,090	24,500	1,045
2018-09-11	2,209	2,250	2,190	2,223	18,700	1,111.50
2018-09-10	2,247	2,261	2,205	2,215	17,900	1,107.50
2018-09-07	2,351	2,351	2,252	2,285	12,200	1,142.50
2018-09-06	2,388	2,394	2,337	2,351	13,000	1,175.50
2018-09-05	2,523	2,549	2,385	2,402	19,300	1,201
2018-09-04	2,469	2,620	2,421	2,561	20,600	1,280.50
2018-09-03	2,408	2,492	2,408	2,429	11,500	1,214.50
2018-08-31	2,391	2,412	2,391	2,402	6,700	1,201
2018-08-30	2,371	2,412	2,371	2,387	5,400	1,193.50
2018-08-29	2,370	2,392	2,353	2,371	7,400	1,185.50
2018-08-28	2,411	2,435	2,362	2,370	16,600	1,185
2018-08-27	2,366	2,430	2,357	2,401	19,500	1,200.50
2018-08-24	2,438	2,438	2,302	2,328	41,700	1,164
2018-08-23	2,488	2,500	2,436	2,438	11,100	1,219
2018-08-22	2,430	2,540	2,330	2,515	20,300	1,257.50
2018-08-21	2,522	2,522	2,421	2,430	11,000	1,215
2018-08-20	2,595	2,597	2,547	2,547	12,500	1,273.50
2018-08-17	2,561	2,596	2,546	2,561	4,600	1,280.50
2018-08-16	2,600	2,600	2,504	2,561	26,700	1,280.50
2018-08-15	2,494	2,630	2,493	2,630	21,300	1,315
2018-08-14	2,445	2,495	2,404	2,459	35,800	1,229.50
2018-08-13	2,409	2,497	2,359	2,363	92,600	1,181.50
2018-08-10	2,893	2,898	2,846	2,859	9,200	1,429.50
2018-08-09	2,922	2,941	2,900	2,909	11,700	1,454.50
2018-08-08	2,880	2,896	2,869	2,884	4,600	1,442
2018-08-07	2,875	2,875	2,820	2,861	14,800	1,430.50
2018-08-06	2,919	2,919	2,832	2,839	16,500	1,419.50
2018-08-03	2,930	2,930	2,883	2,883	10,000	1,441.50
2018-08-02	2,926	2,926	2,864	2,892	14,900	1,446
2018-08-01	2,983	3,020	2,912	2,916	36,800	1,458
2018-07-31	2,880	2,998	2,871	2,933	23,500	1,466.50
2018-07-30	2,850	2,907	2,850	2,870	12,400	1,435
2018-07-27	2,911	2,918	2,839	2,850	9,500	1,425
2018-07-26	2,950	2,987	2,888	2,918	10,900	1,459
2018-07-25	2,968	2,993	2,931	2,970	16,200	1,485
2018-07-24	2,980	3,000	2,952	2,967	27,200	1,483.50
2018-07-23	2,834	2,930	2,760	2,930	34,600	1,465
2018-07-20	2,850	2,876	2,796	2,838	20,300	1,419
2018-07-19	2,840	2,889	2,837	2,861	17,400	1,430.50
2018-07-18	2,960	2,960	2,830	2,833	41,600	1,416.50
2018-07-17	2,990	2,999	2,954	2,955	19,900	1,477.50
2018-07-13	3,010	3,045	2,927	2,963	36,100	1,481.50
2018-07-12	3,050	3,100	3,000	3,010	23,700	1,505
2018-07-11	3,085	3,085	3,000	3,050	34,600	1,525
2018-07-10	3,150	3,180	3,100	3,110	30,700	1,555
2018-07-09	3,070	3,150	3,045	3,090	41,600	1,545
2018-07-06	3,050	3,090	3,010	3,020	37,500	1,510
2018-07-05	3,110	3,195	3,000	3,030	71,000	1,515
2018-07-04	3,050	3,145	3,000	3,115	39,800	1,557.50
2018-07-03	3,070	3,095	2,995	3,040	46,600	1,520
2018-07-02	3,130	3,170	2,999	3,005	51,100	1,502.50
2018-06-29	3,140	3,180	3,030	3,120	79,100	1,560
2018-06-28	3,315	3,320	2,925	3,070	221,600	1,535
2018-06-27	3,465	3,635	3,375	3,405	282,600	1,702.50
2018-06-26	3,355	3,570	3,350	3,465	289,000	1,732.50
2018-06-25	3,400	3,685	3,200	3,295	648,300	1,647.50
2018-06-22	3,725	3,950	3,150	3,220	1,922,400	1,610

分割・併合履歴： [2021-03-30]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

6580 (株)ライトアップ の時系列データ [2018年度]

6580 (株)ライトアップの時系列データ [2018年度]