7445 (株)ライトオン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 201 | 202 | 185 | 186 | 200,500 | 186 |
| 2025-04-03 | 204 | 206 | 202 | 202 | 31,800 | 202 |
| 2025-04-02 | 209 | 209 | 203 | 204 | 40,000 | 204 |
| 2025-04-01 | 208 | 208 | 205 | 206 | 18,400 | 206 |
| 2025-03-31 | 210 | 210 | 205 | 206 | 31,400 | 206 |
| 2025-03-28 | 207 | 209 | 207 | 208 | 15,100 | 208 |
| 2025-03-27 | 210 | 212 | 207 | 207 | 33,500 | 207 |
| 2025-03-26 | 210 | 211 | 208 | 209 | 23,200 | 209 |
| 2025-03-25 | 211 | 211 | 210 | 210 | 18,300 | 210 |
| 2025-03-24 | 210 | 211 | 208 | 210 | 31,900 | 210 |
| 2025-03-21 | 209 | 212 | 208 | 208 | 41,900 | 208 |
| 2025-03-19 | 209 | 209 | 207 | 209 | 12,700 | 209 |
| 2025-03-18 | 206 | 209 | 206 | 207 | 30,300 | 207 |
| 2025-03-17 | 208 | 209 | 206 | 206 | 19,600 | 206 |
| 2025-03-14 | 208 | 209 | 207 | 208 | 17,100 | 208 |
| 2025-03-13 | 206 | 210 | 206 | 207 | 23,700 | 207 |
| 2025-03-12 | 206 | 210 | 206 | 206 | 27,700 | 206 |
| 2025-03-11 | 207 | 208 | 205 | 205 | 21,000 | 205 |
| 2025-03-10 | 209 | 209 | 207 | 207 | 15,000 | 207 |
| 2025-03-07 | 210 | 210 | 207 | 208 | 13,600 | 208 |
| 2025-03-06 | 209 | 210 | 207 | 210 | 20,200 | 210 |
| 2025-03-05 | 204 | 209 | 204 | 206 | 18,400 | 206 |
| 2025-03-04 | 206 | 210 | 202 | 205 | 36,200 | 205 |
| 2025-03-03 | 206 | 210 | 206 | 206 | 18,100 | 206 |
| 2025-02-28 | 207 | 209 | 203 | 205 | 42,600 | 205 |
| 2025-02-27 | 213 | 213 | 207 | 209 | 48,000 | 209 |
| 2025-02-26 | 218 | 224 | 211 | 214 | 61,100 | 214 |
| 2025-02-25 | 210 | 215 | 209 | 213 | 64,600 | 213 |
| 2025-02-21 | 207 | 211 | 205 | 207 | 41,600 | 207 |
| 2025-02-20 | 210 | 213 | 207 | 207 | 43,000 | 207 |
| 2025-02-19 | 207 | 211 | 207 | 209 | 75,800 | 209 |
| 2025-02-18 | 202 | 206 | 202 | 204 | 38,700 | 204 |
| 2025-02-17 | 200 | 203 | 200 | 201 | 42,200 | 201 |
| 2025-02-14 | 202 | 203 | 199 | 200 | 72,500 | 200 |
| 2025-02-13 | 206 | 206 | 201 | 201 | 64,900 | 201 |
| 2025-02-12 | 204 | 206 | 201 | 204 | 69,700 | 204 |
| 2025-02-10 | 200 | 208 | 200 | 203 | 84,700 | 203 |
| 2025-02-07 | 201 | 202 | 198 | 199 | 56,700 | 199 |
| 2025-02-06 | 199 | 202 | 199 | 200 | 37,700 | 200 |
| 2025-02-05 | 197 | 203 | 196 | 198 | 73,400 | 198 |
| 2025-02-04 | 197 | 200 | 192 | 192 | 108,800 | 192 |
| 2025-02-03 | 194 | 201 | 193 | 195 | 120,900 | 195 |
| 2025-01-31 | 192 | 195 | 190 | 192 | 121,100 | 192 |
| 2025-01-30 | 204 | 204 | 189 | 189 | 441,900 | 189 |
| 2025-01-29 | 206 | 206 | 203 | 204 | 30,000 | 204 |
| 2025-01-28 | 207 | 207 | 202 | 203 | 38,000 | 203 |
| 2025-01-27 | 209 | 209 | 205 | 205 | 41,300 | 205 |
| 2025-01-24 | 205 | 210 | 204 | 207 | 87,600 | 207 |
| 2025-01-23 | 204 | 209 | 202 | 202 | 85,300 | 202 |
| 2025-01-22 | 213 | 215 | 205 | 209 | 164,000 | 209 |
| 2025-01-21 | 212 | 214 | 209 | 213 | 103,500 | 213 |
| 2025-01-20 | 216 | 222 | 212 | 212 | 63,900 | 212 |
| 2025-01-17 | 216 | 218 | 212 | 216 | 81,500 | 216 |
| 2025-01-16 | 230 | 235 | 215 | 217 | 126,200 | 217 |
| 2025-01-15 | 227 | 231 | 224 | 226 | 105,800 | 226 |
| 2025-01-14 | 242 | 242 | 215 | 225 | 329,600 | 225 |
| 2025-01-10 | 243 | 254 | 231 | 244 | 612,700 | 244 |
| 2025-01-09 | 250 | 313 | 244 | 267 | 3,927,100 | 267 |
| 2025-01-08 | 200 | 242 | 196 | 235 | 2,339,300 | 235 |
| 2025-01-07 | 196 | 199 | 195 | 195 | 95,500 | 195 |
| 2025-01-06 | 195 | 195 | 188 | 194 | 78,800 | 194 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株