6580 (株)ライトアップの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	646	666	640	666	12,500	666
2023-12-28	635	661	622	655	9,400	655
2023-12-27	605	645	605	640	31,400	640
2023-12-26	597	624	597	607	26,000	607
2023-12-25	612	615	594	597	26,400	597
2023-12-22	628	633	615	615	23,400	615
2023-12-21	630	643	630	633	14,900	633
2023-12-20	638	652	637	638	16,200	638
2023-12-19	641	653	636	648	19,900	648
2023-12-18	652	653	637	640	8,800	640
2023-12-15	644	662	640	652	16,500	652
2023-12-14	688	688	644	650	29,700	650
2023-12-13	631	685	616	669	41,300	669
2023-12-12	630	631	620	621	14,300	621
2023-12-11	630	648	625	637	17,300	637
2023-12-08	670	671	620	630	38,600	630
2023-12-07	680	692	671	671	5,000	671
2023-12-06	669	697	667	681	15,700	681
2023-12-05	670	686	665	675	15,500	675
2023-12-04	671	680	650	671	31,200	671
2023-12-01	718	719	675	685	46,300	685
2023-11-30	720	725	713	717	15,000	717
2023-11-29	719	729	714	722	17,900	722
2023-11-28	742	742	719	723	10,000	723
2023-11-27	754	756	738	740	6,900	740
2023-11-24	760	780	754	754	11,400	754
2023-11-22	774	776	760	760	6,200	760
2023-11-21	781	781	765	778	3,300	778
2023-11-20	737	780	728	779	13,800	779
2023-11-17	728	748	728	741	9,300	741
2023-11-16	742	745	717	728	15,900	728
2023-11-15	760	760	732	750	25,800	750
2023-11-14	783	784	767	784	10,000	784
2023-11-13	788	800	769	781	13,000	781
2023-11-10	780	795	780	795	6,800	795
2023-11-09	790	799	773	787	4,900	787
2023-11-08	804	810	795	806	1,000	806
2023-11-07	832	832	803	804	8,500	804
2023-11-06	800	819	799	817	15,400	817
2023-11-02	775	793	775	783	6,300	783
2023-11-01	792	792	773	773	3,600	773
2023-10-31	770	786	770	785	3,800	785
2023-10-30	765	796	760	776	18,900	776
2023-10-27	757	785	757	765	12,500	765
2023-10-26	792	792	754	757	14,800	757
2023-10-25	799	801	783	800	10,500	800
2023-10-24	792	808	752	796	28,700	796
2023-10-23	806	806	776	791	19,300	791
2023-10-20	819	820	798	815	17,200	815
2023-10-19	810	828	810	826	10,300	826
2023-10-18	823	831	810	817	16,500	817
2023-10-17	814	828	809	816	8,700	816
2023-10-16	831	831	808	809	19,400	809
2023-10-13	855	855	832	838	5,500	838
2023-10-12	832	849	827	845	10,200	845
2023-10-11	851	851	835	835	2,900	835
2023-10-10	835	852	820	851	15,900	851
2023-10-06	850	851	830	842	7,100	842
2023-10-05	833	866	824	849	12,100	849
2023-10-04	875	875	830	830	25,700	830
2023-10-03	913	913	859	874	14,300	874
2023-10-02	915	922	902	913	6,500	913
2023-09-29	902	915	902	915	6,300	915
2023-09-28	915	915	885	905	10,600	905
2023-09-27	897	915	892	892	6,100	892
2023-09-26	915	922	897	897	4,800	897
2023-09-25	890	914	863	912	13,500	912
2023-09-22	855	900	855	891	8,900	891
2023-09-21	880	883	856	866	11,700	866
2023-09-20	890	890	872	884	6,600	884
2023-09-19	891	895	872	883	8,900	883
2023-09-15	882	905	861	895	15,900	895
2023-09-14	897	905	882	882	12,600	882
2023-09-13	871	896	860	894	11,600	894
2023-09-12	858	879	851	856	10,500	856
2023-09-11	879	879	848	853	12,900	853
2023-09-08	865	884	854	884	17,500	884
2023-09-07	887	890	875	880	10,900	880
2023-09-06	906	907	889	895	8,600	895
2023-09-05	898	908	893	901	10,100	901
2023-09-04	901	920	899	900	10,900	900
2023-09-01	908	921	892	916	18,400	916
2023-08-31	950	950	915	919	22,600	919
2023-08-30	930	960	929	950	14,700	950
2023-08-29	908	934	908	927	13,500	927
2023-08-28	913	920	899	900	10,000	900
2023-08-25	877	907	877	898	16,600	898
2023-08-24	900	930	892	892	27,700	892
2023-08-23	876	910	858	900	21,500	900
2023-08-22	851	888	850	884	24,700	884
2023-08-21	820	866	820	864	32,100	864
2023-08-18	786	836	782	826	53,200	826
2023-08-17	812	812	763	796	63,400	796
2023-08-16	772	799	762	797	70,400	797
2023-08-15	865	865	768	771	145,000	771
2023-08-14	847	950	847	865	136,000	865
2023-08-10	1,108	1,132	1,098	1,102	24,200	1,102
2023-08-09	1,104	1,117	1,091	1,108	16,600	1,108
2023-08-08	1,150	1,166	1,116	1,116	14,800	1,116
2023-08-07	1,144	1,175	1,130	1,172	11,700	1,172
2023-08-04	1,124	1,160	1,111	1,160	14,100	1,160
2023-08-03	1,120	1,126	1,088	1,124	22,300	1,124
2023-08-02	1,164	1,164	1,121	1,139	21,500	1,139
2023-08-01	1,195	1,206	1,162	1,164	17,600	1,164
2023-07-31	1,188	1,207	1,183	1,201	10,400	1,201
2023-07-28	1,193	1,198	1,160	1,188	19,800	1,188
2023-07-27	1,224	1,224	1,193	1,199	16,400	1,199
2023-07-26	1,203	1,250	1,203	1,212	24,600	1,212
2023-07-25	1,205	1,212	1,185	1,187	18,700	1,187
2023-07-24	1,199	1,240	1,199	1,222	21,200	1,222
2023-07-21	1,195	1,244	1,161	1,200	29,100	1,200
2023-07-20	1,163	1,202	1,122	1,195	36,900	1,195
2023-07-19	1,134	1,164	1,106	1,164	29,200	1,164
2023-07-18	1,170	1,173	1,112	1,122	29,800	1,122
2023-07-14	1,189	1,207	1,158	1,173	26,300	1,173
2023-07-13	1,179	1,185	1,142	1,169	12,800	1,169
2023-07-12	1,181	1,181	1,150	1,170	14,000	1,170
2023-07-11	1,141	1,176	1,141	1,151	15,100	1,151
2023-07-10	1,140	1,165	1,134	1,140	14,200	1,140
2023-07-07	1,139	1,166	1,129	1,154	19,000	1,154
2023-07-06	1,170	1,180	1,153	1,165	15,900	1,165
2023-07-05	1,195	1,224	1,177	1,186	28,100	1,186
2023-07-04	1,241	1,244	1,168	1,191	41,900	1,191
2023-07-03	1,280	1,280	1,212	1,213	21,100	1,213
2023-06-30	1,277	1,287	1,205	1,235	24,400	1,235
2023-06-29	1,247	1,276	1,233	1,260	21,600	1,260
2023-06-28	1,253	1,282	1,214	1,223	29,600	1,223
2023-06-27	1,204	1,236	1,180	1,204	32,100	1,204
2023-06-26	1,280	1,280	1,207	1,216	49,100	1,216
2023-06-23	1,273	1,333	1,263	1,300	49,400	1,300
2023-06-22	1,382	1,386	1,262	1,273	99,700	1,273
2023-06-21	1,403	1,430	1,351	1,396	64,200	1,396
2023-06-20	1,430	1,437	1,380	1,418	68,100	1,418
2023-06-19	1,375	1,430	1,320	1,403	104,600	1,403
2023-06-16	1,232	1,362	1,232	1,330	143,200	1,330
2023-06-15	1,177	1,215	1,173	1,206	25,500	1,206
2023-06-14	1,200	1,225	1,172	1,180	35,700	1,180
2023-06-13	1,197	1,209	1,175	1,195	49,800	1,195
2023-06-12	1,085	1,196	1,085	1,175	98,900	1,175
2023-06-09	1,100	1,129	1,070	1,088	31,300	1,088
2023-06-08	1,099	1,147	1,085	1,087	89,200	1,087
2023-06-07	1,111	1,111	1,060	1,080	32,400	1,080
2023-06-06	1,067	1,111	1,063	1,111	39,900	1,111
2023-06-05	1,048	1,070	1,040	1,067	40,400	1,067
2023-06-02	1,043	1,060	1,008	1,024	33,300	1,024
2023-06-01	1,000	1,047	990	1,031	29,000	1,031
2023-05-31	994	1,018	981	998	17,100	998
2023-05-30	1,000	1,040	971	993	29,100	993
2023-05-29	950	1,004	939	1,004	49,000	1,004
2023-05-26	940	946	930	939	15,500	939
2023-05-25	920	962	915	933	52,300	933
2023-05-24	901	909	900	905	3,000	905
2023-05-23	919	919	899	904	10,000	904
2023-05-22	920	920	908	908	5,500	908
2023-05-19	905	925	900	921	18,100	921
2023-05-18	902	909	881	908	32,500	908
2023-05-17	889	909	866	898	40,000	898
2023-05-16	960	961	875	896	73,700	896
2023-05-15	900	941	900	915	13,600	915
2023-05-12	911	911	898	911	15,500	911
2023-05-11	940	940	915	926	5,200	926
2023-05-10	940	940	919	934	4,300	934
2023-05-09	923	953	923	943	13,100	943
2023-05-08	911	933	911	923	11,900	923
2023-05-02	906	910	893	896	11,900	896
2023-05-01	922	923	900	916	4,200	916
2023-04-28	895	923	885	910	18,800	910
2023-04-27	889	903	884	895	10,600	895
2023-04-26	885	898	882	889	7,000	889
2023-04-25	906	906	894	899	9,100	899
2023-04-24	882	903	879	897	15,000	897
2023-04-21	908	908	877	878	29,400	878
2023-04-20	900	918	900	908	4,600	908
2023-04-19	909	920	887	909	14,500	909
2023-04-18	895	901	886	887	3,500	887
2023-04-17	916	916	893	899	14,500	899
2023-04-14	935	935	916	916	14,800	916
2023-04-13	902	926	884	926	14,000	926
2023-04-12	920	926	904	904	6,300	904
2023-04-11	903	928	900	926	20,300	926
2023-04-10	898	914	892	895	17,200	895
2023-04-07	900	907	872	872	15,000	872
2023-04-06	889	902	885	896	9,700	896
2023-04-05	902	909	886	892	21,400	892
2023-04-04	933	937	901	902	23,300	902
2023-04-03	936	971	927	940	46,500	940
2023-03-31	909	939	900	934	35,200	934
2023-03-30	854	919	854	906	79,600	906
2023-03-29	813	860	805	850	58,100	850
2023-03-28	819	822	803	813	21,200	813
2023-03-27	830	830	809	810	15,600	810
2023-03-24	827	833	810	817	14,500	817
2023-03-23	855	855	815	826	36,900	826
2023-03-22	810	834	808	811	41,000	811
2023-03-20	854	879	808	808	66,900	808
2023-03-17	875	887	850	850	66,000	850
2023-03-16	890	891	841	865	130,500	865
2023-03-15	1,128	1,129	890	925	1,026,900	925
2023-03-14	857	981	844	981	358,700	981
2023-03-13	820	836	815	831	14,600	831
2023-03-10	854	854	835	840	8,200	840
2023-03-09	840	855	833	839	6,700	839
2023-03-08	831	857	831	848	11,400	848
2023-03-07	820	851	820	831	24,000	831
2023-03-06	848	848	828	833	7,100	833
2023-03-03	849	861	830	848	9,600	848
2023-03-02	859	862	845	849	8,100	849
2023-03-01	856	872	849	855	20,600	855
2023-02-28	802	849	802	840	13,100	840
2023-02-27	793	809	792	802	11,600	802
2023-02-24	800	820	800	803	10,800	803
2023-02-22	821	821	784	804	27,600	804
2023-02-21	819	832	815	821	10,600	821
2023-02-20	812	838	811	819	18,400	819
2023-02-17	826	845	811	811	29,900	811
2023-02-16	795	845	795	835	53,500	835
2023-02-15	770	815	770	804	109,200	804
2023-02-14	919	922	899	916	24,400	916
2023-02-13	935	935	903	919	22,100	919
2023-02-10	935	937	917	920	20,200	920
2023-02-09	932	956	932	940	18,700	940
2023-02-08	937	946	927	932	9,000	932
2023-02-07	924	940	921	937	13,800	937
2023-02-06	935	947	923	923	13,300	923
2023-02-03	941	941	918	935	14,600	935
2023-02-02	945	962	930	947	17,100	947
2023-02-01	918	966	901	937	40,100	937
2023-01-31	915	915	896	910	17,700	910
2023-01-30	934	934	902	907	67,000	907
2023-01-27	953	953	922	935	41,100	935
2023-01-26	961	965	947	962	26,800	962
2023-01-25	965	970	947	961	40,100	961
2023-01-24	1,011	1,017	963	971	20,700	971
2023-01-23	980	1,000	978	1,000	18,000	1,000
2023-01-20	930	973	928	966	25,600	966
2023-01-19	950	950	937	939	11,600	939
2023-01-18	958	976	945	963	31,600	963
2023-01-17	935	954	935	947	23,200	947
2023-01-16	940	950	932	932	9,500	932
2023-01-13	957	963	941	941	19,100	941
2023-01-12	966	969	942	969	6,000	969
2023-01-11	944	983	939	963	17,500	963
2023-01-10	940	969	935	938	12,100	938
2023-01-06	930	939	919	932	12,300	932
2023-01-05	921	952	912	945	19,500	945
2023-01-04	950	960	916	926	23,700	926

分割・併合履歴： [2021-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6580 (株)ライトアップ の時系列データ [2023年度]

6580 (株)ライトアップの時系列データ [2023年度]