7445 (株)ライトオン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 217 | 218 | 211 | 215 | 41,400 | 215 |
| 2024-11-21 | 211 | 218 | 210 | 215 | 101,000 | 215 |
| 2024-11-20 | 208 | 219 | 208 | 210 | 157,600 | 210 |
| 2024-11-19 | 206 | 235 | 205 | 206 | 751,600 | 206 |
| 2024-11-18 | 197 | 206 | 197 | 201 | 130,500 | 201 |
| 2024-11-15 | 195 | 199 | 194 | 198 | 87,200 | 198 |
| 2024-11-14 | 192 | 198 | 190 | 196 | 170,200 | 196 |
| 2024-11-13 | 196 | 196 | 192 | 193 | 138,900 | 193 |
| 2024-11-12 | 203 | 204 | 196 | 197 | 269,100 | 197 |
| 2024-11-11 | 205 | 205 | 201 | 203 | 154,800 | 203 |
| 2024-11-08 | 207 | 209 | 205 | 206 | 81,000 | 206 |
| 2024-11-07 | 208 | 210 | 206 | 207 | 74,300 | 207 |
| 2024-11-06 | 208 | 217 | 206 | 208 | 186,300 | 208 |
| 2024-11-05 | 209 | 211 | 205 | 206 | 83,700 | 206 |
| 2024-11-01 | 211 | 213 | 206 | 208 | 89,700 | 208 |
| 2024-10-31 | 214 | 215 | 206 | 210 | 127,000 | 210 |
| 2024-10-30 | 211 | 232 | 210 | 212 | 485,800 | 212 |
| 2024-10-29 | 209 | 213 | 207 | 211 | 90,700 | 211 |
| 2024-10-28 | 208 | 211 | 206 | 211 | 124,600 | 211 |
| 2024-10-25 | 214 | 215 | 206 | 208 | 192,300 | 208 |
| 2024-10-24 | 219 | 219 | 213 | 214 | 112,600 | 214 |
| 2024-10-23 | 227 | 228 | 219 | 219 | 178,500 | 219 |
| 2024-10-22 | 234 | 234 | 228 | 228 | 112,000 | 228 |
| 2024-10-21 | 241 | 242 | 233 | 233 | 141,600 | 233 |
| 2024-10-18 | 233 | 243 | 231 | 242 | 212,900 | 242 |
| 2024-10-17 | 227 | 233 | 227 | 231 | 185,500 | 231 |
| 2024-10-16 | 233 | 233 | 227 | 227 | 155,400 | 227 |
| 2024-10-15 | 238 | 249 | 229 | 230 | 432,800 | 230 |
| 2024-10-11 | 230 | 255 | 229 | 236 | 812,600 | 236 |
| 2024-10-10 | 248 | 251 | 230 | 231 | 731,100 | 231 |
| 2024-10-09 | 257 | 272 | 254 | 256 | 1,388,400 | 256 |
| 2024-10-08 | 311 | 314 | 303 | 305 | 160,100 | 305 |
| 2024-10-07 | 309 | 314 | 306 | 311 | 99,300 | 311 |
| 2024-10-04 | 307 | 312 | 306 | 309 | 79,800 | 309 |
| 2024-10-03 | 303 | 312 | 302 | 307 | 148,300 | 307 |
| 2024-10-02 | 314 | 314 | 302 | 302 | 232,100 | 302 |
| 2024-10-01 | 317 | 317 | 314 | 314 | 102,600 | 314 |
| 2024-09-30 | 322 | 323 | 315 | 319 | 143,700 | 319 |
| 2024-09-27 | 323 | 338 | 320 | 325 | 366,600 | 325 |
| 2024-09-26 | 325 | 326 | 320 | 322 | 141,800 | 322 |
| 2024-09-25 | 336 | 336 | 324 | 324 | 208,100 | 324 |
| 2024-09-24 | 336 | 340 | 335 | 335 | 39,300 | 335 |
| 2024-09-20 | 332 | 336 | 331 | 334 | 56,100 | 334 |
| 2024-09-19 | 332 | 334 | 328 | 330 | 77,100 | 330 |
| 2024-09-18 | 336 | 342 | 330 | 330 | 66,200 | 330 |
| 2024-09-17 | 331 | 335 | 330 | 335 | 73,300 | 335 |
| 2024-09-13 | 337 | 339 | 331 | 331 | 83,600 | 331 |
| 2024-09-12 | 348 | 349 | 333 | 337 | 191,900 | 337 |
| 2024-09-11 | 352 | 353 | 345 | 346 | 106,500 | 346 |
| 2024-09-10 | 353 | 355 | 352 | 352 | 28,900 | 352 |
| 2024-09-09 | 356 | 356 | 350 | 351 | 115,700 | 351 |
| 2024-09-06 | 360 | 361 | 358 | 359 | 41,000 | 359 |
| 2024-09-05 | 366 | 366 | 358 | 359 | 138,700 | 359 |
| 2024-09-04 | 361 | 362 | 358 | 358 | 91,400 | 358 |
| 2024-09-03 | 361 | 364 | 360 | 362 | 68,700 | 362 |
| 2024-09-02 | 363 | 364 | 360 | 360 | 127,700 | 360 |
| 2024-08-30 | 368 | 369 | 364 | 364 | 228,500 | 364 |
| 2024-08-29 | 370 | 377 | 363 | 375 | 444,000 | 375 |
| 2024-08-28 | 410 | 414 | 407 | 414 | 209,800 | 414 |
| 2024-08-27 | 408 | 409 | 406 | 406 | 63,400 | 406 |
| 2024-08-26 | 409 | 411 | 406 | 408 | 82,600 | 408 |
| 2024-08-23 | 409 | 410 | 406 | 406 | 43,700 | 406 |
| 2024-08-22 | 410 | 410 | 406 | 406 | 53,900 | 406 |
| 2024-08-21 | 410 | 410 | 407 | 410 | 25,300 | 410 |
| 2024-08-20 | 405 | 410 | 405 | 409 | 62,800 | 409 |
| 2024-08-19 | 404 | 406 | 402 | 403 | 82,300 | 403 |
| 2024-08-16 | 396 | 404 | 396 | 402 | 125,300 | 402 |
| 2024-08-15 | 390 | 395 | 389 | 394 | 70,600 | 394 |
| 2024-08-14 | 387 | 390 | 385 | 389 | 85,900 | 389 |
| 2024-08-13 | 383 | 387 | 382 | 385 | 72,400 | 385 |
| 2024-08-09 | 386 | 386 | 382 | 384 | 47,000 | 384 |
| 2024-08-08 | 379 | 385 | 378 | 384 | 64,500 | 384 |
| 2024-08-07 | 366 | 380 | 366 | 379 | 56,500 | 379 |
| 2024-08-06 | 361 | 375 | 361 | 371 | 97,300 | 371 |
| 2024-08-05 | 375 | 375 | 358 | 358 | 187,200 | 358 |
| 2024-08-02 | 374 | 377 | 373 | 376 | 87,400 | 376 |
| 2024-08-01 | 377 | 380 | 376 | 376 | 47,900 | 376 |
| 2024-07-31 | 377 | 384 | 376 | 378 | 71,700 | 378 |
| 2024-07-30 | 394 | 394 | 374 | 374 | 243,600 | 374 |
| 2024-07-29 | 388 | 394 | 388 | 392 | 62,600 | 392 |
| 2024-07-26 | 388 | 389 | 386 | 387 | 26,000 | 387 |
| 2024-07-25 | 388 | 389 | 385 | 386 | 36,500 | 386 |
| 2024-07-24 | 389 | 390 | 385 | 386 | 32,800 | 386 |
| 2024-07-23 | 388 | 389 | 386 | 388 | 42,900 | 388 |
| 2024-07-22 | 385 | 388 | 385 | 385 | 35,900 | 385 |
| 2024-07-19 | 382 | 384 | 381 | 384 | 34,000 | 384 |
| 2024-07-18 | 381 | 383 | 380 | 381 | 37,100 | 381 |
| 2024-07-17 | 380 | 383 | 379 | 380 | 50,400 | 380 |
| 2024-07-16 | 378 | 380 | 378 | 380 | 33,800 | 380 |
| 2024-07-12 | 374 | 380 | 374 | 378 | 59,300 | 378 |
| 2024-07-11 | 376 | 378 | 373 | 374 | 55,000 | 374 |
| 2024-07-10 | 371 | 379 | 370 | 379 | 110,800 | 379 |
| 2024-07-09 | 375 | 377 | 370 | 370 | 175,200 | 370 |
| 2024-07-08 | 378 | 378 | 375 | 376 | 28,500 | 376 |
| 2024-07-05 | 376 | 378 | 376 | 377 | 32,300 | 377 |
| 2024-07-04 | 377 | 378 | 375 | 378 | 65,000 | 378 |
| 2024-07-03 | 374 | 377 | 373 | 377 | 93,700 | 377 |
| 2024-07-02 | 375 | 375 | 373 | 375 | 33,500 | 375 |
| 2024-07-01 | 377 | 378 | 373 | 373 | 106,200 | 373 |
| 2024-06-28 | 380 | 380 | 376 | 379 | 37,000 | 379 |
| 2024-06-27 | 378 | 380 | 377 | 377 | 37,600 | 377 |
| 2024-06-26 | 380 | 380 | 376 | 378 | 44,200 | 378 |
| 2024-06-25 | 379 | 382 | 377 | 380 | 94,200 | 380 |
| 2024-06-24 | 378 | 378 | 375 | 375 | 49,900 | 375 |
| 2024-06-21 | 376 | 378 | 373 | 373 | 96,400 | 373 |
| 2024-06-20 | 376 | 379 | 376 | 376 | 49,300 | 376 |
| 2024-06-19 | 384 | 384 | 376 | 378 | 106,000 | 378 |
| 2024-06-18 | 386 | 388 | 380 | 380 | 81,900 | 380 |
| 2024-06-17 | 398 | 398 | 384 | 389 | 100,300 | 389 |
| 2024-06-14 | 391 | 395 | 391 | 395 | 34,200 | 395 |
| 2024-06-13 | 398 | 398 | 393 | 393 | 19,900 | 393 |
| 2024-06-12 | 398 | 400 | 395 | 396 | 86,100 | 396 |
| 2024-06-11 | 398 | 398 | 395 | 397 | 18,700 | 397 |
| 2024-06-10 | 394 | 397 | 393 | 394 | 69,700 | 394 |
| 2024-06-07 | 391 | 393 | 388 | 392 | 20,600 | 392 |
| 2024-06-06 | 391 | 393 | 387 | 390 | 60,200 | 390 |
| 2024-06-05 | 394 | 396 | 391 | 391 | 46,900 | 391 |
| 2024-06-04 | 388 | 394 | 387 | 394 | 97,400 | 394 |
| 2024-06-03 | 386 | 389 | 385 | 387 | 55,100 | 387 |
| 2024-05-31 | 383 | 385 | 382 | 385 | 24,700 | 385 |
| 2024-05-30 | 380 | 384 | 380 | 383 | 31,300 | 383 |
| 2024-05-29 | 386 | 386 | 380 | 380 | 38,100 | 380 |
| 2024-05-28 | 386 | 388 | 385 | 385 | 24,200 | 385 |
| 2024-05-27 | 388 | 388 | 383 | 385 | 31,800 | 385 |
| 2024-05-24 | 387 | 389 | 385 | 385 | 50,400 | 385 |
| 2024-05-23 | 387 | 389 | 385 | 386 | 50,800 | 386 |
| 2024-05-22 | 386 | 389 | 385 | 386 | 27,700 | 386 |
| 2024-05-21 | 387 | 391 | 385 | 386 | 21,500 | 386 |
| 2024-05-20 | 386 | 392 | 386 | 387 | 53,800 | 387 |
| 2024-05-17 | 378 | 386 | 378 | 384 | 51,800 | 384 |
| 2024-05-16 | 380 | 381 | 377 | 378 | 55,700 | 378 |
| 2024-05-15 | 382 | 382 | 378 | 380 | 80,900 | 380 |
| 2024-05-14 | 383 | 383 | 380 | 383 | 48,200 | 383 |
| 2024-05-13 | 384 | 388 | 378 | 380 | 134,400 | 380 |
| 2024-05-10 | 389 | 392 | 385 | 388 | 46,900 | 388 |
| 2024-05-09 | 387 | 388 | 385 | 388 | 27,800 | 388 |
| 2024-05-08 | 390 | 392 | 385 | 386 | 53,700 | 386 |
| 2024-05-07 | 386 | 391 | 386 | 391 | 58,200 | 391 |
| 2024-05-02 | 383 | 385 | 381 | 382 | 87,200 | 382 |
| 2024-05-01 | 387 | 389 | 383 | 383 | 175,900 | 383 |
| 2024-04-30 | 396 | 396 | 387 | 389 | 166,100 | 389 |
| 2024-04-26 | 400 | 401 | 395 | 395 | 192,000 | 395 |
| 2024-04-25 | 402 | 402 | 400 | 402 | 29,700 | 402 |
| 2024-04-24 | 401 | 402 | 400 | 400 | 32,900 | 400 |
| 2024-04-23 | 400 | 403 | 400 | 400 | 32,600 | 400 |
| 2024-04-22 | 401 | 403 | 400 | 400 | 33,200 | 400 |
| 2024-04-19 | 400 | 403 | 400 | 400 | 64,500 | 400 |
| 2024-04-18 | 402 | 404 | 400 | 400 | 75,200 | 400 |
| 2024-04-17 | 403 | 404 | 402 | 402 | 50,300 | 402 |
| 2024-04-16 | 405 | 406 | 403 | 403 | 91,600 | 403 |
| 2024-04-15 | 407 | 408 | 405 | 405 | 40,800 | 405 |
| 2024-04-12 | 409 | 410 | 405 | 408 | 81,400 | 408 |
| 2024-04-11 | 408 | 411 | 408 | 409 | 47,400 | 409 |
| 2024-04-10 | 412 | 413 | 409 | 409 | 54,900 | 409 |
| 2024-04-09 | 411 | 414 | 410 | 412 | 40,100 | 412 |
| 2024-04-08 | 412 | 414 | 409 | 411 | 42,400 | 411 |
| 2024-04-05 | 409 | 414 | 408 | 414 | 32,700 | 414 |
| 2024-04-04 | 408 | 412 | 408 | 410 | 39,100 | 410 |
| 2024-04-03 | 420 | 420 | 407 | 410 | 109,500 | 410 |
| 2024-04-02 | 428 | 430 | 424 | 425 | 46,300 | 425 |
| 2024-04-01 | 423 | 428 | 422 | 425 | 49,100 | 425 |
| 2024-03-29 | 418 | 427 | 417 | 426 | 30,200 | 426 |
| 2024-03-28 | 424 | 425 | 416 | 416 | 44,500 | 416 |
| 2024-03-27 | 426 | 426 | 420 | 420 | 36,100 | 420 |
| 2024-03-26 | 427 | 427 | 420 | 421 | 21,700 | 421 |
| 2024-03-25 | 427 | 428 | 422 | 424 | 71,700 | 424 |
| 2024-03-22 | 423 | 428 | 422 | 426 | 63,100 | 426 |
| 2024-03-21 | 422 | 425 | 420 | 424 | 54,500 | 424 |
| 2024-03-19 | 418 | 422 | 417 | 420 | 48,000 | 420 |
| 2024-03-18 | 414 | 422 | 414 | 421 | 81,200 | 421 |
| 2024-03-15 | 425 | 425 | 409 | 411 | 152,900 | 411 |
| 2024-03-14 | 418 | 428 | 418 | 426 | 68,700 | 426 |
| 2024-03-13 | 420 | 423 | 417 | 419 | 41,100 | 419 |
| 2024-03-12 | 416 | 420 | 415 | 420 | 40,100 | 420 |
| 2024-03-11 | 414 | 417 | 413 | 417 | 34,600 | 417 |
| 2024-03-08 | 417 | 419 | 414 | 414 | 48,400 | 414 |
| 2024-03-07 | 413 | 420 | 412 | 419 | 49,300 | 419 |
| 2024-03-06 | 407 | 415 | 407 | 413 | 64,300 | 413 |
| 2024-03-05 | 407 | 412 | 406 | 412 | 84,000 | 412 |
| 2024-03-04 | 408 | 410 | 406 | 409 | 53,400 | 409 |
| 2024-03-01 | 407 | 410 | 407 | 408 | 37,900 | 408 |
| 2024-02-29 | 409 | 411 | 407 | 407 | 69,800 | 407 |
| 2024-02-28 | 408 | 413 | 408 | 410 | 45,800 | 410 |
| 2024-02-27 | 410 | 411 | 409 | 409 | 27,200 | 409 |
| 2024-02-26 | 412 | 412 | 410 | 410 | 32,700 | 410 |
| 2024-02-22 | 412 | 412 | 409 | 412 | 31,000 | 412 |
| 2024-02-21 | 413 | 413 | 409 | 412 | 30,400 | 412 |
| 2024-02-20 | 413 | 414 | 410 | 413 | 30,300 | 413 |
| 2024-02-19 | 408 | 413 | 408 | 413 | 74,500 | 413 |
| 2024-02-16 | 408 | 410 | 408 | 408 | 39,900 | 408 |
| 2024-02-15 | 410 | 411 | 408 | 408 | 57,100 | 408 |
| 2024-02-14 | 411 | 412 | 410 | 410 | 29,500 | 410 |
| 2024-02-13 | 413 | 413 | 411 | 411 | 31,000 | 411 |
| 2024-02-09 | 412 | 416 | 411 | 411 | 24,200 | 411 |
| 2024-02-08 | 416 | 417 | 411 | 413 | 37,400 | 413 |
| 2024-02-07 | 417 | 420 | 414 | 417 | 37,600 | 417 |
| 2024-02-06 | 415 | 422 | 414 | 417 | 62,900 | 417 |
| 2024-02-05 | 410 | 417 | 410 | 415 | 67,400 | 415 |
| 2024-02-02 | 409 | 411 | 409 | 409 | 28,500 | 409 |
| 2024-02-01 | 411 | 411 | 409 | 409 | 47,700 | 409 |
| 2024-01-31 | 412 | 412 | 409 | 411 | 89,000 | 411 |
| 2024-01-30 | 413 | 415 | 411 | 411 | 198,300 | 411 |
| 2024-01-29 | 415 | 416 | 412 | 412 | 59,600 | 412 |
| 2024-01-26 | 415 | 418 | 414 | 415 | 80,200 | 415 |
| 2024-01-25 | 424 | 426 | 415 | 415 | 93,700 | 415 |
| 2024-01-24 | 413 | 427 | 413 | 424 | 129,900 | 424 |
| 2024-01-23 | 413 | 417 | 413 | 414 | 57,800 | 414 |
| 2024-01-22 | 413 | 415 | 412 | 413 | 93,400 | 413 |
| 2024-01-19 | 419 | 419 | 413 | 413 | 149,700 | 413 |
| 2024-01-18 | 421 | 423 | 418 | 419 | 135,200 | 419 |
| 2024-01-17 | 420 | 431 | 420 | 424 | 172,300 | 424 |
| 2024-01-16 | 420 | 432 | 417 | 420 | 228,500 | 420 |
| 2024-01-15 | 431 | 433 | 420 | 422 | 230,100 | 422 |
| 2024-01-12 | 442 | 445 | 428 | 433 | 258,000 | 433 |
| 2024-01-11 | 454 | 454 | 446 | 446 | 95,900 | 446 |
| 2024-01-10 | 453 | 458 | 449 | 454 | 96,800 | 454 |
| 2024-01-09 | 450 | 456 | 448 | 455 | 78,700 | 455 |
| 2024-01-05 | 447 | 449 | 443 | 448 | 133,600 | 448 |
| 2024-01-04 | 441 | 458 | 434 | 454 | 221,400 | 454 |
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
