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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
