1. HOME >
  2. 株価時系列 >
  3. 6580 >
  4. 2020年

6580 (株)ライトアップ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,8003,9353,7353,750107,1001,875
2020-12-293,6454,0103,6003,845146,1001,922.50
2020-12-283,7303,9053,6303,690128,7001,845
2020-12-253,6803,8003,4453,725129,3001,862.50
2020-12-243,5003,7853,4803,570106,6001,785
2020-12-233,4453,5403,3303,510145,4001,755
2020-12-223,4603,6503,2303,375172,9001,687.50
2020-12-213,7853,7953,4703,490145,6001,745
2020-12-183,9003,9153,7203,785271,5001,892.50
2020-12-173,6153,9753,5853,930733,6001,965
2020-12-163,4053,4053,4053,40512,9001,702.50
2020-12-152,8632,9262,8402,90543,7001,452.50
2020-12-142,8572,8942,7362,86133,7001,430.50
2020-12-112,7522,9202,7472,84557,9001,422.50
2020-12-102,8522,8522,6852,70265,7001,351
2020-12-092,9312,9642,8522,86632,9001,433
2020-12-082,7973,0102,7502,96263,5001,481
2020-12-073,0453,1052,8222,826105,4001,413
2020-12-043,1603,2903,0153,115158,7001,557.50
2020-12-033,0603,0852,9412,96986,3001,484.50
2020-12-023,2753,2803,0553,10573,7001,552.50
2020-12-013,2803,3503,1303,20594,7001,602.50
2020-11-303,0703,2803,0253,280123,4001,640
2020-11-272,9953,0452,9362,96652,3001,483
2020-11-262,9003,0802,9003,01075,5001,505
2020-11-253,0103,1652,8612,902112,1001,451
2020-11-242,7802,9702,7802,960122,5001,480
2020-11-202,7782,8242,7072,73053,5001,365
2020-11-192,6722,8142,5282,790101,1001,395
2020-11-182,4502,7722,4262,753158,3001,376.50
2020-11-172,7412,7412,4152,437173,4001,218.50
2020-11-163,1853,1852,6302,742268,0001,371
2020-11-132,6832,8152,6072,793103,4001,396.50
2020-11-122,6192,7192,5802,66447,6001,332
2020-11-112,4832,6332,3802,60853,7001,304
2020-11-102,6992,6992,5172,53373,3001,266.50
2020-11-092,7102,7652,6832,74464,1001,372
2020-11-062,8002,8922,6802,68482,8001,342
2020-11-052,8002,9022,7032,734126,8001,367
2020-11-042,6102,8082,5902,79798,2001,398.50
2020-11-022,5862,6242,5172,54972,0001,274.50
2020-10-302,7692,8102,5712,636126,6001,318
2020-10-292,6902,7702,6362,75087,0001,375
2020-10-282,6882,8232,6722,71875,0001,359
2020-10-272,6522,8902,6522,738145,1001,369
2020-10-262,9513,0452,6822,739263,4001,369.50
2020-10-233,3903,4002,9143,000377,1001,500
2020-10-223,6403,6803,3553,390129,2001,695
2020-10-213,4703,8153,4153,630211,0001,815
2020-10-203,4653,6353,3653,435130,5001,717.50
2020-10-193,4503,4703,1603,420244,0001,710
2020-10-163,6553,6603,3803,450150,7001,725
2020-10-153,6703,7753,5503,660153,7001,830
2020-10-143,7803,8003,5103,600155,4001,800
2020-10-133,8703,9053,6653,795113,8001,897.50
2020-10-123,9203,9253,7553,810115,9001,905
2020-10-093,9954,1853,7603,845251,5001,922.50
2020-10-083,8553,9703,6203,900209,8001,950
2020-10-073,5703,9203,5703,815201,4001,907.50
2020-10-063,5153,6553,4503,575125,7001,787.50
2020-10-053,7453,7803,3503,425208,7001,712.50
2020-10-023,5003,8453,3903,570316,0001,785
2020-09-303,2503,5353,2403,450246,1001,725
2020-09-292,9603,3602,9603,290295,5001,645
2020-09-282,9063,0502,8312,967191,3001,483.50
2020-09-252,9502,9742,8112,856190,1001,428
2020-09-243,0653,1052,7962,834222,2001,417
2020-09-232,8903,1502,8603,135149,2001,567.50
2020-09-182,8802,9642,8202,890107,0001,445
2020-09-172,7512,9602,7512,903143,2001,451.50
2020-09-162,7202,8682,7122,751101,8001,375.50
2020-09-152,6262,7872,6262,71259,6001,356
2020-09-142,6202,6782,5402,66471,2001,332
2020-09-112,6172,6592,5142,590115,6001,295
2020-09-102,8172,8472,5952,612138,9001,306
2020-09-092,8402,9342,7602,807103,3001,403.50
2020-09-082,9202,9882,7222,885157,2001,442.50
2020-09-072,6923,0152,6082,840390,9001,420
2020-09-042,6482,7492,5392,585102,7001,292.50
2020-09-032,7512,8102,6292,705123,7001,352.50
2020-09-022,5352,7422,4752,733165,8001,366.50
2020-09-012,4762,6282,4162,49981,5001,249.50
2020-08-312,5022,6422,4772,48684,8001,243
2020-08-282,6002,6502,3002,352166,3001,176
2020-08-272,7152,7622,5722,603140,7001,301.50
2020-08-262,4052,8182,3802,682398,9001,341
2020-08-252,4802,4822,3242,36797,0001,183.50
2020-08-242,5382,5792,3612,456228,9001,228
2020-08-212,2202,4902,2042,488240,1001,244
2020-08-202,0202,2001,9872,163164,8001,081.50
2020-08-192,0242,0752,0052,01834,1001,009
2020-08-181,9982,0581,9862,02423,5001,012
2020-08-171,9902,0721,9322,04876,3001,024
2020-08-142,0772,1471,9712,00197,0001,000.50
2020-08-132,1002,2001,9822,079141,6001,039.50
2020-08-122,2352,2562,1302,13082,6001,065
2020-08-112,0862,2802,0862,253108,0001,126.50
2020-08-072,0362,0851,9812,05535,4001,027.50
2020-08-062,0792,0791,9922,05229,6001,026
2020-08-052,1052,1242,0162,02938,6001,014.50
2020-08-042,1002,1452,0792,09232,0001,046
2020-08-032,1102,2202,0802,08553,5001,042.50
2020-07-312,1492,1752,0512,12550,3001,062.50
2020-07-302,0702,1992,0702,19942,5001,099.50
2020-07-292,1532,1952,0192,04650,6001,023
2020-07-282,1502,2472,1222,16158,3001,080.50
2020-07-272,1202,2152,1082,17654,0001,088
2020-07-222,0842,1952,0342,14581,8001,072.50
2020-07-212,0602,1301,9852,034102,4001,017
2020-07-201,9242,0501,9212,04085,5001,020
2020-07-171,8571,9291,7851,91082,400955
2020-07-161,8041,8731,7641,85751,200928.50
2020-07-151,7751,7951,7421,75530,900877.50
2020-07-141,8301,8781,7231,73537,800867.50
2020-07-131,8001,8421,7651,83933,800919.50
2020-07-101,8511,9151,8181,83044,800915
2020-07-091,9511,9541,8501,85158,700925.50
2020-07-081,8911,9771,8781,95139,400975.50
2020-07-071,8801,9441,8311,92266,900961
2020-07-061,9382,0041,8731,880130,800940
2020-07-031,7131,8561,7131,81895,400909
2020-07-021,8531,8601,6641,664141,200832
2020-07-011,9502,0331,8701,87770,000938.50
2020-06-302,0502,1001,8751,950128,200975
2020-06-292,1202,1502,0092,01684,9001,008
2020-06-262,3002,3012,1182,156101,1001,078
2020-06-252,3442,3692,2502,260121,6001,130
2020-06-242,1262,3952,0952,367232,3001,183.50
2020-06-232,1902,2352,0702,07695,5001,038
2020-06-222,1492,1952,0602,14085,3001,070
2020-06-192,0602,1382,0142,13889,1001,069
2020-06-182,0312,1442,0122,060100,2001,030
2020-06-172,1002,1051,9831,99891,600999
2020-06-162,0952,1822,0782,10087,7001,050
2020-06-152,0092,1311,9892,00993,4001,004.50
2020-06-121,9022,1381,8722,029160,6001,014.50
2020-06-112,2802,3182,0682,081185,9001,040.50
2020-06-102,3412,4352,2852,291150,3001,145.50
2020-06-092,3212,5402,2032,415369,4001,207.50
2020-06-082,1412,5502,1112,413323,4001,206.50
2020-06-051,8462,2191,7752,091358,8001,045.50
2020-06-041,8421,8851,7661,832139,300916
2020-06-031,8341,8801,7601,835129,600917.50
2020-06-021,7501,9391,6931,816289,000908
2020-06-011,6351,7801,6151,70994,800854.50
2020-05-291,5711,6521,5701,64558,400822.50
2020-05-281,7101,7351,5651,604121,400802
2020-05-271,6661,7601,5501,678159,300839
2020-05-261,6301,8101,6031,680358,500840
2020-05-251,5991,6471,5331,553297,500776.50
2020-05-221,3611,4701,3361,460226,300730
2020-05-211,4051,4111,2901,361138,300680.50
2020-05-201,3151,4071,2901,378147,700689
2020-05-191,2601,3231,2311,30386,000651.50
2020-05-181,3701,4001,2301,273278,900636.50
2020-05-151,1301,1401,0521,11448,100557
2020-05-141,1701,2051,1021,10248,900551
2020-05-131,2051,2321,1851,20039,500600
2020-05-121,2601,2601,2071,20841,600604
2020-05-111,2871,3001,2011,24979,100624.50
2020-05-081,3101,4071,2561,292220,100646
2020-05-071,2251,2931,2021,250125,700625
2020-05-011,2101,4591,1221,249602,300624.50
2020-04-301,2841,3041,2061,240175,200620
2020-04-281,3801,3871,2991,314176,100657
2020-04-271,2951,4881,2641,407435,000703.50
2020-04-241,3241,4201,1801,215299,200607.50
2020-04-231,6521,6521,2111,333764,600666.50
2020-04-221,0751,3521,0751,352406,300676
2020-04-219771,0529471,052280,400526
2020-04-2088592286790247,300451
2020-04-1791394885788591,300442.50
2020-04-1685788084886931,400434.50
2020-04-1585187583785511,400427.50
2020-04-148538818378617,600430.50
2020-04-1388289584386011,000430
2020-04-1088989785989716,900448.50
2020-04-0985590885090013,900450
2020-04-088158707838706,800435
2020-04-078208267938158,400407.50
2020-04-067968247768144,400407
2020-04-038058357627757,300387.50
2020-04-028058077778037,600401.50
2020-04-0177581073979019,300395
2020-03-3180087976680718,900403.50
2020-03-3079082378179111,600395.50
2020-03-278218408068356,300417.50
2020-03-2681986077182611,500413
2020-03-2577785874983415,300417
2020-03-2469073168473116,100365.50
2020-03-2369470063568312,900341.50
2020-03-1967567562063113,700315.50
2020-03-187137266776779,200338.50
2020-03-1765070362568029,400340
2020-03-1669069566066013,600330
2020-03-1366071064967020,700335
2020-03-1276178173076513,900382.50
2020-03-1189089079482120,100410.50
2020-03-1077478565074031,400370
2020-03-0982584376277734,400388.50
2020-03-0693394088089023,500445
2020-03-0597497493294816,400474
2020-03-0492797392795918,100479.50
2020-03-039901,00593093922,500469.50
2020-03-0292599192597531,400487.50
2020-02-2894997991692229,400461
2020-02-271,0161,02097498925,200494.50
2020-02-261,0221,0491,0111,03019,100515
2020-02-251,0281,0601,0261,05116,200525.50
2020-02-211,1191,1291,0881,11810,600559
2020-02-201,1431,1441,0991,1007,500550
2020-02-191,0941,1381,0651,10420,200552
2020-02-181,1721,1721,1031,1058,100552.50
2020-02-171,1111,1901,0631,14235,900571
2020-02-141,3291,3291,2881,2916,400645.50
2020-02-131,2931,3281,2931,3215,400660.50
2020-02-121,2941,3071,2891,2969,800648
2020-02-101,2991,3151,2861,3077,800653.50
2020-02-071,3191,3321,3041,3257,600662.50
2020-02-061,3521,3621,3151,3498,100674.50
2020-02-051,3891,3891,3361,3523,200676
2020-02-041,3821,3821,3511,3643,800682
2020-02-031,3291,3741,3021,35210,400676
2020-01-311,3901,4041,3641,38915,600694.50
2020-01-301,4231,4291,3241,36026,900680
2020-01-291,4601,4611,4241,44811,200724
2020-01-281,4371,4871,4211,48213,700741
2020-01-271,5001,5321,4691,48517,500742.50
2020-01-241,5581,5741,5121,57016,600785
2020-01-231,6021,6021,5651,5705,800785
2020-01-221,5901,6151,5801,5955,400797.50
2020-01-211,6261,6261,5851,6007,500800
2020-01-201,5991,6281,5811,6178,700808.50
2020-01-171,6051,6051,5621,5999,800799.50
2020-01-161,5801,6241,5721,58822,600794
2020-01-151,5901,5901,5501,58012,300790
2020-01-141,5991,5991,5551,59011,100795
2020-01-101,6021,6101,5551,5809,800790
2020-01-091,6001,6191,5711,61121,700805.50
2020-01-081,5371,5431,4801,50022,000750
2020-01-071,5371,5771,5141,55524,100777.50
2020-01-061,5941,5941,5011,51036,200755

分割・併合履歴 ： [2021-03-30]1株→2株