7445 (株)ライトオンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	607	613	604	604	34,000	604
2022-12-29	600	607	597	607	23,000	607
2022-12-28	598	600	596	600	33,600	600
2022-12-27	599	602	598	600	25,800	600
2022-12-26	599	602	595	598	25,300	598
2022-12-23	600	603	597	599	34,800	599
2022-12-22	596	598	593	598	37,500	598
2022-12-21	597	600	595	597	31,900	597
2022-12-20	605	608	595	597	79,400	597
2022-12-19	603	608	603	604	27,200	604
2022-12-16	613	615	605	605	82,500	605
2022-12-15	615	618	615	615	24,200	615
2022-12-14	616	617	614	615	19,500	615
2022-12-13	616	620	615	616	21,000	616
2022-12-12	618	618	614	616	19,300	616
2022-12-09	611	618	611	618	20,800	618
2022-12-08	616	618	611	611	32,400	611
2022-12-07	618	622	616	616	16,200	616
2022-12-06	622	624	619	620	21,700	620
2022-12-05	629	629	623	626	24,000	626
2022-12-02	625	628	619	625	40,000	625
2022-12-01	635	635	628	631	20,300	631
2022-11-30	645	645	636	636	24,100	636
2022-11-29	645	646	641	645	26,300	645
2022-11-28	643	648	643	645	28,600	645
2022-11-25	642	643	640	642	20,100	642
2022-11-24	640	642	634	641	37,400	641
2022-11-22	638	639	634	638	23,000	638
2022-11-21	637	638	631	635	21,600	635
2022-11-18	628	640	627	637	51,300	637
2022-11-17	621	628	621	628	16,900	628
2022-11-16	623	625	617	625	21,700	625
2022-11-15	620	629	618	623	31,200	623
2022-11-14	626	626	621	625	24,500	625
2022-11-11	619	625	617	624	44,200	624
2022-11-10	612	614	610	610	23,300	610
2022-11-09	624	624	615	615	30,400	615
2022-11-08	626	626	622	624	30,700	624
2022-11-07	618	626	614	626	35,500	626
2022-11-04	611	619	606	616	58,500	616
2022-11-02	614	617	612	612	19,200	612
2022-11-01	615	619	612	616	29,900	616
2022-10-31	609	615	609	611	24,500	611
2022-10-28	612	617	607	608	124,800	608
2022-10-27	614	619	611	615	32,400	615
2022-10-26	614	619	611	616	45,200	616
2022-10-25	615	615	606	611	28,800	611
2022-10-24	609	614	605	609	46,200	609
2022-10-21	602	605	600	602	45,000	602
2022-10-20	608	608	602	603	56,800	603
2022-10-19	614	615	610	610	38,800	610
2022-10-18	614	617	608	616	53,800	616
2022-10-17	610	617	608	611	59,000	611
2022-10-14	620	623	607	614	104,000	614
2022-10-13	641	641	610	614	179,700	614
2022-10-12	687	691	643	645	225,000	645
2022-10-11	696	696	664	666	129,300	666
2022-10-07	690	696	690	696	29,500	696
2022-10-06	693	695	691	693	30,800	693
2022-10-05	698	699	692	692	38,600	692
2022-10-04	676	695	676	695	60,100	695
2022-10-03	670	676	664	676	27,600	676
2022-09-30	682	682	671	672	33,500	672
2022-09-29	679	684	678	683	64,400	683
2022-09-28	680	680	662	673	71,800	673
2022-09-27	687	688	681	682	37,700	682
2022-09-26	687	692	686	687	64,600	687
2022-09-22	688	697	687	695	27,100	695
2022-09-21	690	692	687	690	29,200	690
2022-09-20	695	695	689	694	36,100	694
2022-09-16	692	700	690	690	42,300	690
2022-09-15	686	693	684	693	27,500	693
2022-09-14	688	692	685	686	57,700	686
2022-09-13	695	705	691	705	63,400	705
2022-09-12	693	695	688	692	33,300	692
2022-09-09	690	694	686	688	58,300	688
2022-09-08	689	693	684	693	71,400	693
2022-09-07	677	683	670	683	78,200	683
2022-09-06	684	688	676	682	70,000	682
2022-09-05	675	688	674	683	65,700	683
2022-09-02	683	684	671	675	70,000	675
2022-09-01	693	695	681	684	98,500	684
2022-08-31	700	700	695	697	95,200	697
2022-08-30	720	721	704	706	464,500	706
2022-08-29	728	730	723	723	731,000	723
2022-08-26	738	739	731	732	241,000	732
2022-08-25	738	741	737	740	115,400	740
2022-08-24	740	741	738	740	42,700	740
2022-08-23	736	742	736	740	46,800	740
2022-08-22	736	739	736	739	44,700	739
2022-08-19	738	741	738	738	39,400	738
2022-08-18	740	741	736	738	94,900	738
2022-08-17	744	744	738	740	70,900	740
2022-08-16	741	741	737	738	28,000	738
2022-08-15	745	745	738	739	34,200	739
2022-08-12	732	745	732	745	90,000	745
2022-08-10	729	732	724	729	61,500	729
2022-08-09	736	736	726	729	174,200	729
2022-08-08	729	731	726	730	76,600	730
2022-08-05	725	735	725	735	80,500	735
2022-08-04	730	730	725	725	64,800	725
2022-08-03	736	736	728	728	104,300	728
2022-08-02	750	750	737	737	59,400	737
2022-08-01	746	750	743	750	25,300	750
2022-07-29	748	748	739	742	28,400	742
2022-07-28	745	751	735	750	55,200	750
2022-07-27	742	746	738	738	26,100	738
2022-07-26	748	750	742	745	18,700	745
2022-07-25	753	756	746	748	33,800	748
2022-07-22	753	753	747	751	19,900	751
2022-07-21	748	753	748	753	22,800	753
2022-07-20	749	752	745	747	32,500	747
2022-07-19	744	744	736	744	24,100	744
2022-07-15	741	745	734	740	29,100	740
2022-07-14	746	748	741	745	20,400	745
2022-07-13	726	748	725	748	74,600	748
2022-07-12	745	755	729	751	76,000	751
2022-07-11	742	745	741	745	30,500	745
2022-07-08	748	749	735	735	42,300	735
2022-07-07	742	747	740	746	30,200	746
2022-07-06	743	745	739	740	22,000	740
2022-07-05	736	751	736	747	27,100	747
2022-07-04	740	745	733	744	16,700	744
2022-07-01	742	746	727	734	34,900	734
2022-06-30	755	758	744	744	26,700	744
2022-06-29	750	760	742	760	45,000	760
2022-06-28	748	752	745	751	28,200	751
2022-06-27	749	749	738	745	22,300	745
2022-06-24	749	749	736	744	33,200	744
2022-06-23	726	728	721	727	20,600	727
2022-06-22	729	729	718	723	13,000	723
2022-06-21	718	728	718	725	22,600	725
2022-06-20	709	713	705	710	18,900	710
2022-06-17	720	723	706	708	57,100	708
2022-06-16	724	734	724	730	17,400	730
2022-06-15	725	728	715	715	25,300	715
2022-06-14	730	737	725	730	22,200	730
2022-06-13	745	760	722	741	95,600	741
2022-06-10	763	763	748	751	36,800	751
2022-06-09	762	762	755	761	19,000	761
2022-06-08	759	763	753	763	26,800	763
2022-06-07	757	759	753	758	20,200	758
2022-06-06	758	760	753	760	29,900	760
2022-06-03	743	766	742	761	89,100	761
2022-06-02	740	740	733	740	13,300	740
2022-06-01	732	740	731	740	17,500	740
2022-05-31	740	740	727	735	18,000	735
2022-05-30	728	743	722	743	78,200	743
2022-05-27	721	724	717	724	16,700	724
2022-05-26	716	721	714	714	15,700	714
2022-05-25	720	720	710	713	15,400	713
2022-05-24	720	723	711	711	14,700	711
2022-05-23	730	730	720	728	23,600	728
2022-05-20	714	728	712	728	43,900	728
2022-05-19	702	711	701	711	18,800	711
2022-05-18	704	708	704	704	3,400	704
2022-05-17	708	710	701	706	17,000	706
2022-05-16	715	715	700	706	15,900	706
2022-05-13	699	714	699	714	23,800	714
2022-05-12	695	704	694	702	25,100	702
2022-05-11	700	704	698	698	24,500	698
2022-05-10	704	711	701	701	28,500	701
2022-05-09	727	728	708	708	29,200	708
2022-05-06	715	735	711	735	48,800	735
2022-05-02	709	712	704	710	42,600	710
2022-04-28	708	712	700	709	38,900	709
2022-04-27	685	712	683	712	55,200	712
2022-04-26	693	694	686	688	16,300	688
2022-04-25	693	698	690	691	38,500	691
2022-04-22	690	698	690	695	32,300	695
2022-04-21	696	700	692	700	17,200	700
2022-04-20	695	701	688	699	21,000	699
2022-04-19	689	698	687	693	20,600	693
2022-04-18	689	691	681	685	21,300	685
2022-04-15	690	694	685	685	78,900	685
2022-04-14	693	699	688	691	24,600	691
2022-04-13	690	694	682	691	73,200	691
2022-04-12	722	722	706	709	31,100	709
2022-04-11	715	725	712	718	27,400	718
2022-04-08	718	721	708	715	22,100	715
2022-04-07	730	734	714	718	16,300	718
2022-04-06	739	742	728	734	23,700	734
2022-04-05	735	743	731	741	25,600	741
2022-04-04	728	735	728	731	12,300	731
2022-04-01	721	730	719	728	9,900	728
2022-03-31	719	731	718	726	18,100	726
2022-03-30	732	732	711	727	24,200	727
2022-03-29	722	732	718	732	19,900	732
2022-03-28	725	725	714	722	11,800	722
2022-03-25	740	740	721	725	16,900	725
2022-03-24	715	737	713	737	33,000	737
2022-03-23	710	724	705	722	23,800	722
2022-03-22	714	714	697	704	27,400	704
2022-03-18	718	725	711	711	35,100	711
2022-03-17	717	726	710	726	23,600	726
2022-03-16	710	716	704	713	17,600	713
2022-03-15	695	709	694	709	15,400	709
2022-03-14	688	698	683	692	14,300	692
2022-03-11	673	688	673	683	23,200	683
2022-03-10	664	699	664	690	35,300	690
2022-03-09	680	686	660	660	42,700	660
2022-03-08	687	700	680	685	17,400	685
2022-03-07	694	703	683	697	22,600	697
2022-03-04	704	708	694	694	20,400	694
2022-03-03	703	713	703	708	13,600	708
2022-03-02	717	717	703	703	12,300	703
2022-03-01	717	720	715	717	11,100	717
2022-02-28	709	717	706	713	13,600	713
2022-02-25	719	719	703	709	12,700	709
2022-02-24	693	706	693	706	18,700	706
2022-02-22	707	708	695	697	9,900	697
2022-02-21	713	720	710	712	9,700	712
2022-02-18	704	721	702	721	11,700	721
2022-02-17	706	707	700	702	10,100	702
2022-02-16	715	715	707	710	6,700	710
2022-02-15	725	726	710	710	11,600	710
2022-02-14	720	732	720	722	12,600	722
2022-02-10	726	735	725	735	14,500	735
2022-02-09	730	733	725	730	14,000	730
2022-02-08	720	730	718	729	16,500	729
2022-02-07	707	720	705	720	15,700	720
2022-02-04	699	711	698	708	14,800	708
2022-02-03	701	703	696	699	6,700	699
2022-02-02	688	705	688	705	14,800	705
2022-02-01	690	695	685	688	7,500	688
2022-01-31	670	690	670	690	12,900	690
2022-01-28	675	689	672	672	29,200	672
2022-01-27	694	696	670	670	30,700	670
2022-01-26	695	703	694	694	5,500	694
2022-01-25	710	710	693	695	14,500	695
2022-01-24	694	705	692	704	10,800	704
2022-01-21	690	705	687	705	12,100	705
2022-01-20	685	702	685	695	17,600	695
2022-01-19	704	707	687	687	23,600	687
2022-01-18	704	715	701	710	22,100	710
2022-01-17	692	701	692	700	11,500	700
2022-01-14	700	700	691	695	21,000	695
2022-01-13	712	712	701	701	12,900	701
2022-01-12	718	718	704	715	31,800	715
2022-01-11	710	718	701	717	36,100	717
2022-01-07	727	733	711	711	22,800	711
2022-01-06	747	747	728	728	29,200	728
2022-01-05	750	753	745	753	19,900	753
2022-01-04	750	750	739	748	18,200	748

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

7445 (株)ライトオン の時系列データ [2022年度]

7445 (株)ライトオンの時系列データ [2022年度]