6580 (株)ライトアップの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,665	1,695	1,575	1,585	41,500	792.50
2019-12-27	1,661	1,737	1,650	1,690	71,500	845
2019-12-26	1,646	1,677	1,575	1,621	52,800	810.50
2019-12-25	1,782	1,881	1,670	1,670	118,600	835
2019-12-24	1,663	1,748	1,632	1,742	75,200	871
2019-12-23	1,531	1,686	1,503	1,663	93,000	831.50
2019-12-20	1,528	1,538	1,469	1,531	19,500	765.50
2019-12-19	1,525	1,534	1,492	1,498	14,200	749
2019-12-18	1,523	1,544	1,504	1,525	16,500	762.50
2019-12-17	1,484	1,505	1,455	1,493	16,200	746.50
2019-12-16	1,520	1,537	1,445	1,464	31,800	732
2019-12-13	1,565	1,565	1,481	1,515	42,300	757.50
2019-12-12	1,544	1,592	1,516	1,565	30,100	782.50
2019-12-11	1,528	1,598	1,510	1,544	40,900	772
2019-12-10	1,571	1,605	1,514	1,545	33,400	772.50
2019-12-09	1,670	1,701	1,567	1,571	54,600	785.50
2019-12-06	1,515	1,648	1,485	1,647	85,700	823.50
2019-12-05	1,577	1,577	1,489	1,504	42,600	752
2019-12-04	1,530	1,635	1,516	1,550	64,600	775
2019-12-03	1,540	1,564	1,505	1,510	26,100	755
2019-12-02	1,577	1,688	1,531	1,555	46,200	777.50
2019-11-29	1,493	1,617	1,493	1,589	152,700	794.50
2019-11-28	1,451	1,480	1,423	1,479	23,200	739.50
2019-11-27	1,439	1,480	1,413	1,470	45,500	735
2019-11-26	1,444	1,453	1,414	1,420	21,400	710
2019-11-25	1,429	1,454	1,401	1,436	21,000	718
2019-11-22	1,393	1,433	1,388	1,420	33,100	710
2019-11-21	1,478	1,479	1,383	1,393	57,900	696.50
2019-11-20	1,450	1,511	1,417	1,478	112,400	739
2019-11-19	1,382	1,463	1,377	1,452	39,800	726
2019-11-18	1,398	1,399	1,363	1,382	25,300	691
2019-11-15	1,246	1,384	1,233	1,375	75,300	687.50
2019-11-14	1,266	1,295	1,259	1,276	16,400	638
2019-11-13	1,262	1,279	1,258	1,259	19,200	629.50
2019-11-12	1,298	1,298	1,272	1,276	12,500	638
2019-11-11	1,275	1,313	1,259	1,279	14,700	639.50
2019-11-08	1,272	1,312	1,272	1,287	9,700	643.50
2019-11-07	1,307	1,307	1,243	1,291	15,400	645.50
2019-11-06	1,330	1,332	1,301	1,307	28,500	653.50
2019-11-05	1,347	1,370	1,337	1,337	9,000	668.50
2019-11-01	1,331	1,370	1,331	1,368	15,400	684
2019-10-31	1,354	1,354	1,329	1,340	8,400	670
2019-10-30	1,356	1,356	1,323	1,326	26,900	663
2019-10-29	1,380	1,380	1,346	1,356	15,900	678
2019-10-28	1,366	1,380	1,341	1,371	28,300	685.50
2019-10-25	1,436	1,436	1,357	1,380	52,100	690
2019-10-24	1,398	1,455	1,382	1,437	44,400	718.50
2019-10-23	1,380	1,388	1,360	1,373	15,400	686.50
2019-10-21	1,397	1,397	1,331	1,357	27,700	678.50
2019-10-18	1,430	1,430	1,360	1,369	50,700	684.50
2019-10-17	1,415	1,442	1,406	1,432	26,900	716
2019-10-16	1,428	1,471	1,395	1,412	60,600	706
2019-10-15	1,361	1,427	1,340	1,426	77,400	713
2019-10-11	1,430	1,522	1,357	1,361	256,900	680.50
2019-10-10	1,310	1,440	1,298	1,440	133,400	720
2019-10-09	1,340	1,340	1,293	1,307	40,300	653.50
2019-10-08	1,365	1,372	1,315	1,337	63,700	668.50
2019-10-07	1,430	1,435	1,352	1,367	84,700	683.50
2019-10-04	1,335	1,439	1,330	1,415	114,600	707.50
2019-10-03	1,358	1,403	1,326	1,326	106,800	663
2019-10-02	1,393	1,480	1,369	1,388	197,900	694
2019-10-01	1,460	1,469	1,346	1,399	206,900	699.50
2019-09-30	1,493	1,610	1,408	1,420	374,200	710
2019-09-27	1,685	1,710	1,451	1,471	793,900	735.50
2019-09-26	1,286	1,558	1,282	1,525	1,019,800	762.50
2019-09-25	1,411	1,411	1,264	1,269	348,900	634.50
2019-09-24	1,179	1,428	1,165	1,428	455,900	714
2019-09-20	1,041	1,217	1,025	1,128	179,300	564
2019-09-19	1,019	1,052	1,019	1,037	14,700	518.50
2019-09-18	989	1,028	987	1,028	18,600	514
2019-09-17	995	1,004	984	997	23,600	498.50
2019-09-13	1,003	1,022	995	1,004	12,000	502
2019-09-12	1,030	1,053	1,002	1,002	9,900	501
2019-09-11	985	1,045	985	1,026	28,200	513
2019-09-10	1,003	1,030	978	985	33,600	492.50
2019-09-09	1,007	1,017	970	1,009	33,200	504.50
2019-09-06	1,018	1,053	999	1,007	39,600	503.50
2019-09-05	1,010	1,057	1,005	1,032	60,500	516
2019-09-04	1,010	1,010	981	998	28,900	499
2019-09-03	982	1,024	980	996	37,900	498
2019-09-02	960	1,001	931	989	31,000	494.50
2019-08-30	944	975	927	966	38,000	483
2019-08-29	983	983	933	952	37,100	476
2019-08-28	1,002	1,002	979	982	25,900	491
2019-08-27	1,004	1,022	977	1,015	47,500	507.50
2019-08-26	1,014	1,025	994	1,015	46,600	507.50
2019-08-23	1,085	1,085	1,042	1,058	32,900	529
2019-08-22	1,085	1,170	1,085	1,096	58,900	548
2019-08-21	1,078	1,097	1,053	1,083	39,100	541.50
2019-08-20	1,052	1,120	1,036	1,115	41,100	557.50
2019-08-19	1,081	1,107	1,035	1,060	65,400	530
2019-08-16	1,101	1,146	1,054	1,076	95,500	538
2019-08-15	1,146	1,146	1,110	1,111	56,400	555.50
2019-08-14	1,300	1,302	1,130	1,158	94,700	579
2019-08-13	1,390	1,450	1,271	1,271	99,800	635.50
2019-08-09	1,525	1,600	1,525	1,600	17,200	800
2019-08-08	1,531	1,557	1,504	1,516	6,100	758
2019-08-07	1,576	1,580	1,475	1,538	13,400	769
2019-08-06	1,413	1,610	1,413	1,590	31,700	795
2019-08-05	1,542	1,550	1,426	1,473	18,600	736.50
2019-08-02	1,570	1,570	1,477	1,542	18,400	771
2019-08-01	1,601	1,610	1,559	1,579	11,800	789.50
2019-07-31	1,575	1,604	1,530	1,602	24,400	801
2019-07-30	1,572	1,610	1,530	1,575	22,700	787.50
2019-07-29	1,631	1,660	1,566	1,602	47,300	801
2019-07-26	1,520	1,633	1,516	1,608	48,800	804
2019-07-25	1,438	1,522	1,438	1,520	31,700	760
2019-07-24	1,477	1,477	1,405	1,427	13,100	713.50
2019-07-23	1,391	1,499	1,391	1,443	34,300	721.50
2019-07-22	1,324	1,379	1,324	1,361	3,100	680.50
2019-07-19	1,343	1,389	1,328	1,384	6,800	692
2019-07-18	1,362	1,363	1,330	1,343	8,900	671.50
2019-07-17	1,361	1,377	1,328	1,362	13,700	681
2019-07-16	1,355	1,382	1,331	1,374	12,100	687
2019-07-12	1,446	1,446	1,380	1,396	10,900	698
2019-07-11	1,431	1,442	1,380	1,430	33,300	715
2019-07-10	1,558	1,564	1,420	1,428	50,800	714
2019-07-09	1,510	1,552	1,485	1,539	23,800	769.50
2019-07-08	1,470	1,516	1,461	1,510	14,600	755
2019-07-05	1,485	1,488	1,451	1,469	15,900	734.50
2019-07-04	1,449	1,519	1,427	1,487	30,000	743.50
2019-07-03	1,452	1,486	1,425	1,457	20,000	728.50
2019-07-02	1,443	1,464	1,395	1,446	23,400	723
2019-07-01	1,440	1,470	1,367	1,428	26,300	714
2019-06-28	1,430	1,470	1,416	1,436	9,000	718
2019-06-27	1,394	1,430	1,381	1,430	5,700	715
2019-06-26	1,420	1,439	1,371	1,424	16,100	712
2019-06-25	1,440	1,440	1,404	1,427	12,300	713.50
2019-06-24	1,487	1,498	1,408	1,445	33,600	722.50
2019-06-21	1,504	1,545	1,459	1,487	12,400	743.50
2019-06-20	1,519	1,547	1,477	1,544	20,700	772
2019-06-19	1,465	1,509	1,445	1,499	15,400	749.50
2019-06-18	1,516	1,516	1,445	1,465	19,400	732.50
2019-06-17	1,607	1,607	1,509	1,556	32,100	778
2019-06-14	1,451	1,567	1,451	1,567	37,400	783.50
2019-06-13	1,501	1,507	1,434	1,468	35,200	734
2019-06-12	1,555	1,579	1,490	1,510	21,100	755
2019-06-11	1,538	1,569	1,524	1,555	19,100	777.50
2019-06-10	1,598	1,640	1,523	1,554	44,400	777
2019-06-07	1,567	1,644	1,567	1,627	29,100	813.50
2019-06-06	1,547	1,627	1,519	1,607	155,500	803.50
2019-06-05	1,751	1,791	1,640	1,667	55,600	833.50
2019-06-04	1,800	1,850	1,720	1,748	21,200	874
2019-06-03	1,978	1,978	1,725	1,744	23,400	872
2019-05-31	1,995	2,035	1,972	1,993	11,000	996.50
2019-05-30	1,999	2,015	1,980	2,006	14,900	1,003
2019-05-29	1,971	1,996	1,921	1,994	13,400	997
2019-05-28	2,004	2,016	1,975	2,009	9,500	1,004.50
2019-05-27	1,999	2,066	1,983	2,004	12,400	1,002
2019-05-24	2,011	2,042	1,950	1,997	23,100	998.50
2019-05-23	2,072	2,118	2,015	2,037	10,200	1,018.50
2019-05-22	2,050	2,122	2,050	2,072	9,500	1,036
2019-05-21	1,983	2,149	1,981	2,058	30,900	1,029
2019-05-20	2,129	2,198	1,955	2,029	46,300	1,014.50
2019-05-17	1,945	2,141	1,945	2,105	48,300	1,052.50
2019-05-16	2,079	2,101	1,852	1,902	59,100	951
2019-05-15	2,174	2,184	2,050	2,163	53,700	1,081.50
2019-05-14	2,061	2,236	2,050	2,196	63,700	1,098
2019-05-13	2,235	2,305	2,200	2,259	10,000	1,129.50
2019-05-10	2,363	2,372	2,209	2,256	27,700	1,128
2019-05-09	2,455	2,470	2,301	2,313	49,700	1,156.50
2019-05-08	2,330	2,480	2,270	2,446	107,700	1,223
2019-05-07	2,125	2,350	2,125	2,339	63,500	1,169.50
2019-04-26	2,125	2,195	2,011	2,125	41,100	1,062.50
2019-04-25	1,991	2,200	1,991	2,125	75,400	1,062.50
2019-04-24	2,001	2,050	1,993	2,002	16,700	1,001
2019-04-23	2,015	2,033	1,963	2,015	23,000	1,007.50
2019-04-22	2,020	2,107	1,980	2,008	53,500	1,004
2019-04-19	2,182	2,232	1,992	2,033	71,000	1,016.50
2019-04-18	2,325	2,403	2,210	2,212	54,000	1,106
2019-04-17	2,421	2,488	2,327	2,350	43,600	1,175
2019-04-16	2,351	2,565	2,341	2,448	124,400	1,224
2019-04-15	2,314	2,409	2,314	2,355	48,400	1,177.50
2019-04-12	2,236	2,291	2,211	2,290	32,200	1,145
2019-04-11	2,285	2,320	2,205	2,213	49,400	1,106.50
2019-04-10	2,412	2,550	2,301	2,305	169,800	1,152.50
2019-04-09	2,261	2,435	2,201	2,391	88,200	1,195.50
2019-04-08	2,329	2,330	2,125	2,260	54,700	1,130
2019-04-05	2,470	2,493	2,300	2,300	73,200	1,150
2019-04-04	2,293	2,430	2,251	2,408	77,800	1,204
2019-04-03	2,380	2,419	2,251	2,251	60,200	1,125.50
2019-04-02	2,350	2,390	2,224	2,350	51,900	1,175
2019-04-01	2,405	2,468	2,280	2,300	78,600	1,150
2019-03-29	2,532	2,588	2,400	2,450	95,900	1,225
2019-03-28	2,473	2,544	2,360	2,532	89,500	1,266
2019-03-27	2,346	2,450	2,200	2,445	105,200	1,222.50
2019-03-26	2,268	2,375	2,205	2,329	118,000	1,164.50
2019-03-25	2,030	2,288	2,030	2,240	112,600	1,120
2019-03-22	2,050	2,210	2,025	2,080	148,600	1,040
2019-03-20	1,900	2,042	1,890	1,994	136,000	997
2019-03-19	1,920	1,924	1,804	1,890	81,100	945
2019-03-18	1,919	2,134	1,915	1,958	122,800	979
2019-03-15	2,210	2,239	1,879	1,900	224,100	950
2019-03-14	2,082	2,387	2,041	2,305	611,600	1,152.50
2019-03-13	2,175	2,269	1,949	2,008	275,600	1,004
2019-03-12	2,701	2,720	2,275	2,275	308,200	1,137.50
2019-03-11	2,666	2,989	2,666	2,775	704,700	1,387.50
2019-03-08	2,210	2,696	2,154	2,649	1,363,000	1,324.50
2019-03-07	1,940	2,380	1,900	2,212	863,600	1,106
2019-03-06	2,050	2,343	1,820	1,980	1,064,000	990
2019-03-05	1,657	1,977	1,588	1,977	725,900	988.50
2019-03-04	1,319	1,577	1,314	1,577	316,100	788.50
2019-03-01	1,163	1,277	1,144	1,277	131,400	638.50
2019-02-28	1,025	1,192	1,025	1,133	150,800	566.50
2019-02-27	917	1,045	917	1,027	41,000	513.50
2019-02-26	927	927	910	927	9,400	463.50
2019-02-25	914	927	901	927	17,100	463.50
2019-02-22	930	939	916	921	5,600	460.50
2019-02-21	955	972	932	945	37,500	472.50
2019-02-20	868	943	865	940	57,500	470
2019-02-19	853	872	844	853	40,700	426.50
2019-02-18	887	908	863	868	29,600	434
2019-02-15	860	886	855	882	35,900	441
2019-02-14	897	908	878	880	100,900	440
2019-02-13	988	1,001	976	987	55,100	493.50
2019-02-12	1,026	1,026	1,004	1,004	27,600	502
2019-02-08	1,058	1,065	1,031	1,043	11,700	521.50
2019-02-07	1,108	1,108	1,032	1,078	15,400	539
2019-02-06	1,161	1,161	1,062	1,108	26,900	554
2019-02-05	1,160	1,170	1,135	1,160	11,500	580
2019-02-04	1,152	1,179	1,143	1,153	12,300	576.50
2019-02-01	1,119	1,130	1,103	1,122	9,800	561
2019-01-31	1,121	1,138	1,119	1,119	7,300	559.50
2019-01-30	1,142	1,185	1,111	1,114	7,500	557
2019-01-29	1,143	1,151	1,137	1,141	5,500	570.50
2019-01-28	1,185	1,185	1,155	1,161	8,900	580.50
2019-01-25	1,217	1,225	1,183	1,184	20,500	592
2019-01-24	1,197	1,214	1,190	1,209	3,600	604.50
2019-01-23	1,198	1,214	1,175	1,186	6,500	593
2019-01-22	1,197	1,219	1,175	1,195	14,900	597.50
2019-01-21	1,243	1,264	1,193	1,222	40,800	611
2019-01-18	1,182	1,230	1,182	1,228	11,200	614
2019-01-17	1,167	1,182	1,160	1,182	3,100	591
2019-01-16	1,157	1,169	1,152	1,167	1,500	583.50
2019-01-15	1,184	1,184	1,128	1,160	3,900	580
2019-01-11	1,190	1,223	1,176	1,193	10,200	596.50
2019-01-10	1,149	1,175	1,146	1,165	3,200	582.50
2019-01-09	1,175	1,204	1,150	1,153	15,300	576.50
2019-01-08	1,168	1,206	1,164	1,205	12,700	602.50
2019-01-07	1,101	1,178	1,100	1,149	11,700	574.50
2019-01-04	1,022	1,073	1,010	1,061	7,300	530.50

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 [2019年度]

6580 (株)ライトアップの時系列データ [2019年度]