KabuInsight

ライト工業

1926
プライム/建設業/RAITO KOGYO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,010.04,070.04,005.04,060.00.00.00%164,500
2026-03-124,060.04,065.04,020.04,060.0-10.0-0.25%183,600
2026-03-114,100.04,160.04,070.04,070.0+5.0+0.12%133,500
2026-03-104,025.04,105.04,010.04,065.0+110.0+2.78%149,000
2026-03-093,935.03,985.03,865.03,955.0-120.0-2.94%352,500
2026-03-064,040.04,095.03,990.04,075.0-20.0-0.49%194,900
2026-03-054,110.04,165.04,040.04,095.0+55.0+1.36%266,200
2026-03-044,125.04,140.03,960.04,040.0-175.0-4.15%430,800
2026-03-034,280.04,325.04,210.04,215.0-110.0-2.54%248,100
2026-03-024,250.04,355.04,225.04,325.0-30.0-0.69%213,700
2026-02-274,195.04,380.04,160.04,355.0+205.0+4.94%414,600
2026-02-264,125.04,165.04,080.04,150.0+20.0+0.48%295,700
2026-02-254,155.04,180.04,110.04,130.0-25.0-0.60%173,300
2026-02-244,125.04,180.04,030.04,155.0+75.0+1.84%229,500
2026-02-204,035.04,120.04,010.04,080.0+25.0+0.62%296,500
2026-02-193,950.04,055.03,890.04,055.0+90.0+2.27%296,300
2026-02-183,960.04,015.03,915.03,965.0-5.0-0.13%386,500
2026-02-173,950.03,990.03,920.03,970.0+20.0+0.51%160,200
2026-02-163,910.03,955.03,850.03,950.0+35.0+0.89%272,300
2026-02-134,000.04,000.03,860.03,915.0-90.0-2.25%287,700
2026-02-123,965.04,030.03,940.04,005.0+40.0+1.01%246,200
2026-02-103,930.03,965.03,900.03,965.0+15.0+0.38%248,700
2026-02-094,040.04,040.03,945.03,950.0+30.0+0.77%269,900
2026-02-063,950.04,005.03,850.03,920.0+300.0+8.29%598,300
2026-02-053,630.03,630.03,565.03,620.0+50.0+1.40%219,700
2026-02-043,570.03,610.03,560.03,570.0+5.0+0.14%126,000
2026-02-033,520.03,580.03,510.03,565.0+65.0+1.86%183,100
2026-02-023,545.03,550.03,490.03,500.0+5.0+0.14%149,000
2026-01-303,500.03,515.03,470.03,495.0-15.0-0.43%104,300
2026-01-293,500.03,525.03,440.03,510.0+10.0+0.29%152,700
2026-01-283,560.03,560.03,495.03,500.0-75.0-2.10%132,100
2026-01-273,550.03,585.03,530.03,575.0-20.0-0.56%250,100
2026-01-263,610.03,610.03,570.03,595.0-55.0-1.51%174,000
2026-01-233,635.03,690.03,625.03,650.0+15.0+0.41%165,200
2026-01-223,640.03,670.03,615.03,635.0-5.0-0.14%126,800
2026-01-213,585.03,660.03,575.03,640.0+20.0+0.55%151,900
2026-01-203,690.03,710.03,605.03,620.00.00.00%176,700
2026-01-193,735.03,735.03,585.03,620.0+20.0+0.56%155,000
2026-01-163,530.03,605.03,505.03,600.0+65.0+1.84%116,700
2026-01-153,555.03,585.03,505.03,535.0-15.0-0.42%140,000
2026-01-143,525.03,580.03,520.03,550.0+50.0+1.43%146,900
2026-01-133,495.03,520.03,470.03,500.0+70.0+2.04%113,800
2026-01-093,440.03,450.03,415.03,430.0-25.0-0.72%72,200
2026-01-083,445.03,470.03,425.03,455.0+30.0+0.88%91,600
2026-01-073,405.03,445.03,395.03,425.0-20.0-0.58%82,100
2026-01-063,400.03,465.03,390.03,445.0+65.0+1.92%125,700
2026-01-053,395.03,425.03,380.03,380.0-5.0-0.15%115,600
2025-12-303,390.03,400.03,375.03,385.0-5.0-0.15%82,900
2025-12-293,435.03,435.03,375.03,390.0-35.0-1.02%82,200
2025-12-263,415.03,430.03,395.03,425.0+10.0+0.29%45,500
2025-12-253,395.03,415.03,380.03,415.0+10.0+0.29%45,800
2025-12-243,400.03,430.03,395.03,405.0-10.0-0.29%53,500
2025-12-233,390.03,435.03,375.03,415.0+45.0+1.34%74,700
2025-12-223,425.03,435.03,345.03,370.0-55.0-1.61%98,900
2025-12-193,420.03,445.03,395.03,425.0+20.0+0.59%132,900
2025-12-183,365.03,415.03,355.03,405.0+40.0+1.19%113,300
2025-12-173,395.03,405.03,345.03,365.0-35.0-1.03%108,900
2025-12-163,385.03,430.03,375.03,400.0+10.0+0.29%123,300
2025-12-153,450.03,450.03,375.03,390.0-20.0-0.59%174,200
2025-12-123,380.03,430.03,375.03,410.0+60.0+1.79%113,300
2025-12-113,400.03,405.03,340.03,350.0-10.0-0.30%144,400
2025-12-103,435.03,440.03,355.03,360.0-25.0-0.74%198,400
2025-12-093,440.03,440.03,370.03,385.0-25.0-0.73%245,600
2025-12-083,415.03,450.03,405.03,410.0+35.0+1.04%147,500
2025-12-053,350.03,400.03,330.03,375.0+35.0+1.05%148,800
2025-12-043,305.03,340.03,305.03,340.0+15.0+0.45%113,200
2025-12-033,300.03,325.03,285.03,325.0+5.0+0.15%207,700
2025-12-023,350.03,355.03,270.03,320.0-65.0-1.92%217,600
2025-12-013,440.03,450.03,385.03,385.0+5.0+0.15%184,100
2025-11-283,355.03,400.03,340.03,380.0+60.0+1.81%164,600
2025-11-273,340.03,360.03,320.03,320.00.00.00%140,400
2025-11-263,280.03,320.03,275.03,320.0+70.0+2.15%115,500
2025-11-253,300.03,305.03,235.03,250.0-60.0-1.81%117,700
2025-11-213,220.03,315.03,220.03,310.0+90.0+2.80%125,400
2025-11-203,265.03,280.03,205.03,220.0-30.0-0.92%125,600
2025-11-193,260.03,285.03,240.03,250.0-15.0-0.46%142,600
2025-11-183,240.03,270.03,230.03,265.0+5.0+0.15%114,000
2025-11-173,220.03,260.03,205.03,260.0+30.0+0.93%104,900
2025-11-143,250.03,275.03,220.03,230.0-50.0-1.52%145,900
2025-11-133,265.03,320.03,265.03,280.0+30.0+0.92%102,100
2025-11-123,235.03,260.03,200.03,250.0+15.0+0.46%200,100
2025-11-113,250.03,285.03,200.03,235.0-55.0-1.67%116,300
2025-11-103,275.03,305.03,230.03,290.0+70.0+2.17%184,500
2025-11-073,150.03,275.03,150.03,220.0-35.0-1.08%227,900
2025-11-063,265.03,300.03,250.03,255.0+5.0+0.15%183,400
2025-11-053,230.03,250.03,155.03,250.0+15.0+0.46%187,000
2025-11-043,200.03,250.03,190.03,235.0+10.0+0.31%158,000
2025-10-313,240.03,245.03,200.03,225.0+20.0+0.62%99,600
2025-10-303,210.03,230.03,195.03,205.0-5.0-0.16%115,600
2025-10-293,220.03,245.03,185.03,210.0+25.0+0.78%175,000
2025-10-283,290.03,305.03,185.03,185.0-155.0-4.64%212,200
2025-10-273,275.03,340.03,265.03,340.0+100.0+3.09%146,200
2025-10-243,255.03,255.03,210.03,240.0-10.0-0.31%106,600
2025-10-233,195.03,260.03,180.03,250.0+40.0+1.25%103,600
2025-10-223,195.03,215.03,185.03,210.0+15.0+0.47%129,300
2025-10-213,200.03,215.03,175.03,195.0-5.0-0.16%85,200
2025-10-203,220.03,225.03,195.03,200.0-10.0-0.31%99,900
2025-10-173,200.03,225.03,185.03,210.0+10.0+0.31%76,400
2025-10-163,270.03,300.03,200.03,200.0-85.0-2.59%216,800
2025-10-153,185.03,315.03,180.03,285.0+150.0+4.78%265,200
2025-10-143,100.03,155.03,080.03,135.0-5.0-0.16%207,800
2025-10-103,180.03,200.03,120.03,140.0-90.0-2.79%225,300
2025-10-093,255.03,270.03,210.03,230.0-30.0-0.92%119,500
2025-10-083,250.03,300.03,250.03,260.0+20.0+0.62%93,500
2025-10-073,220.03,245.03,205.03,240.0+30.0+0.93%117,300
2025-10-063,205.03,260.03,190.03,210.0+45.0+1.42%261,900
2025-10-033,160.03,180.03,145.03,165.0+5.0+0.16%123,400
2025-10-023,165.03,180.03,135.03,160.0-25.0-0.78%137,100
2025-10-013,215.03,215.03,155.03,185.0-40.0-1.24%168,700
2025-09-303,230.03,245.03,215.03,225.0-35.0-1.07%121,600
2025-09-293,285.03,285.03,225.03,260.0-80.0-2.40%133,200
2025-09-263,315.03,345.03,305.03,340.0+30.0+0.91%161,900
2025-09-253,320.03,325.03,290.03,310.0+10.0+0.30%104,700
2025-09-243,305.03,325.03,285.03,300.0-10.0-0.30%108,200
2025-09-223,350.03,355.03,305.03,310.0-45.0-1.34%111,700
2025-09-193,290.03,360.03,290.03,355.0+65.0+1.98%289,500
2025-09-183,315.03,315.03,255.03,290.0-30.0-0.90%308,600
2025-09-173,360.03,375.03,315.03,320.0-60.0-1.78%140,600
2025-09-163,320.03,410.03,315.03,380.0+60.0+1.81%153,600
2025-09-123,360.03,385.03,315.03,320.0——200,400

直近120営業日分を表示