ライトオン
7445スタンダード/小売業/RIGHT ON 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 |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | 333.0 | 333.0 | 333.0 | 333.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 329.0 | 333.0 | 328.0 | 333.0 | +4.0 | +1.22% | 244,200 |
| 2026-02-24 | 328.0 | 331.0 | 324.0 | 329.0 | +4.0 | +1.23% | 232,500 |
| 2026-02-20 | 325.0 | 326.0 | 321.0 | 325.0 | +2.0 | +0.62% | 157,400 |
| 2026-02-19 | 317.0 | 328.0 | 316.0 | 323.0 | +6.0 | +1.89% | 360,200 |
| 2026-02-18 | 317.0 | 319.0 | 316.0 | 317.0 | -1.0 | -0.31% | 109,600 |
| 2026-02-17 | 313.0 | 320.0 | 313.0 | 318.0 | +3.0 | +0.95% | 217,300 |
| 2026-02-16 | 315.0 | 318.0 | 315.0 | 315.0 | 0.0 | 0.00% | 194,100 |
| 2026-02-13 | 313.0 | 319.0 | 313.0 | 315.0 | +1.0 | +0.32% | 249,200 |
| 2026-02-12 | 312.0 | 318.0 | 311.0 | 314.0 | +1.0 | +0.32% | 136,800 |
| 2026-02-10 | 309.0 | 314.0 | 308.0 | 313.0 | +4.0 | +1.29% | 112,100 |
| 2026-02-09 | 311.0 | 313.0 | 308.0 | 309.0 | +1.0 | +0.32% | 120,100 |
| 2026-02-06 | 308.0 | 312.0 | 308.0 | 308.0 | 0.0 | 0.00% | 66,800 |
| 2026-02-05 | 305.0 | 311.0 | 305.0 | 308.0 | +3.0 | +0.98% | 120,800 |
| 2026-02-04 | 306.0 | 307.0 | 304.0 | 305.0 | -1.0 | -0.33% | 38,700 |
| 2026-02-03 | 306.0 | 306.0 | 303.0 | 306.0 | +1.0 | +0.33% | 105,000 |
| 2026-02-02 | 310.0 | 310.0 | 305.0 | 305.0 | -5.0 | -1.61% | 132,200 |
| 2026-01-30 | 305.0 | 310.0 | 305.0 | 310.0 | +5.0 | +1.64% | 66,600 |
| 2026-01-29 | 305.0 | 306.0 | 304.0 | 305.0 | 0.0 | 0.00% | 38,700 |
| 2026-01-28 | 307.0 | 308.0 | 305.0 | 305.0 | -1.0 | -0.33% | 34,100 |
| 2026-01-27 | 308.0 | 310.0 | 306.0 | 306.0 | 0.0 | 0.00% | 57,000 |
| 2026-01-26 | 302.0 | 309.0 | 302.0 | 306.0 | +4.0 | +1.32% | 81,400 |
| 2026-01-23 | 305.0 | 305.0 | 302.0 | 302.0 | -3.0 | -0.98% | 49,800 |
| 2026-01-22 | 300.0 | 307.0 | 300.0 | 305.0 | +6.0 | +2.01% | 93,600 |
| 2026-01-21 | 300.0 | 302.0 | 299.0 | 299.0 | -1.0 | -0.33% | 116,900 |
| 2026-01-20 | 302.0 | 302.0 | 300.0 | 300.0 | -3.0 | -0.99% | 93,300 |
| 2026-01-19 | 302.0 | 303.0 | 301.0 | 303.0 | 0.0 | 0.00% | 45,200 |
| 2026-01-16 | 303.0 | 304.0 | 301.0 | 303.0 | 0.0 | 0.00% | 29,800 |
| 2026-01-15 | 303.0 | 305.0 | 302.0 | 303.0 | +3.0 | +1.00% | 36,900 |
| 2026-01-14 | 303.0 | 304.0 | 300.0 | 300.0 | -3.0 | -0.99% | 51,900 |
| 2026-01-13 | 307.0 | 309.0 | 301.0 | 303.0 | -4.0 | -1.30% | 86,200 |
| 2026-01-09 | 300.0 | 313.0 | 300.0 | 307.0 | +6.0 | +1.99% | 140,900 |
| 2026-01-08 | 300.0 | 304.0 | 299.0 | 301.0 | +1.0 | +0.33% | 87,100 |
| 2026-01-07 | 299.0 | 302.0 | 299.0 | 300.0 | +1.0 | +0.33% | 47,900 |
| 2026-01-06 | 298.0 | 301.0 | 297.0 | 299.0 | +1.0 | +0.34% | 58,100 |
| 2026-01-05 | 301.0 | 301.0 | 296.0 | 298.0 | -3.0 | -1.00% | 84,700 |
| 2025-12-30 | 302.0 | 307.0 | 301.0 | 301.0 | -2.0 | -0.66% | 61,400 |
| 2025-12-29 | 300.0 | 305.0 | 300.0 | 303.0 | +3.0 | +1.00% | 95,000 |
| 2025-12-26 | 300.0 | 302.0 | 298.0 | 300.0 | +1.0 | +0.33% | 73,800 |
| 2025-12-25 | 297.0 | 299.0 | 296.0 | 299.0 | +2.0 | +0.67% | 80,100 |
| 2025-12-24 | 301.0 | 302.0 | 295.0 | 297.0 | -6.0 | -1.98% | 68,200 |
| 2025-12-23 | 302.0 | 305.0 | 300.0 | 303.0 | +2.0 | +0.66% | 75,200 |
| 2025-12-22 | 304.0 | 307.0 | 301.0 | 301.0 | -1.0 | -0.33% | 126,300 |
| 2025-12-19 | 296.0 | 304.0 | 296.0 | 302.0 | +6.0 | +2.03% | 200,600 |
| 2025-12-18 | 292.0 | 298.0 | 292.0 | 296.0 | +4.0 | +1.37% | 91,400 |
| 2025-12-17 | 293.0 | 294.0 | 291.0 | 292.0 | -1.0 | -0.34% | 36,200 |
| 2025-12-16 | 293.0 | 295.0 | 293.0 | 293.0 | -2.0 | -0.68% | 36,600 |
| 2025-12-15 | 287.0 | 296.0 | 287.0 | 295.0 | +8.0 | +2.79% | 120,700 |
| 2025-12-12 | 288.0 | 290.0 | 287.0 | 287.0 | +1.0 | +0.35% | 35,400 |
| 2025-12-11 | 289.0 | 291.0 | 286.0 | 286.0 | -4.0 | -1.38% | 62,000 |
| 2025-12-10 | 289.0 | 293.0 | 289.0 | 290.0 | +1.0 | +0.35% | 57,400 |
| 2025-12-09 | 291.0 | 292.0 | 288.0 | 289.0 | -3.0 | -1.03% | 57,100 |
| 2025-12-08 | 288.0 | 294.0 | 288.0 | 292.0 | +4.0 | +1.39% | 78,700 |
| 2025-12-05 | 289.0 | 291.0 | 288.0 | 288.0 | -1.0 | -0.35% | 31,800 |
| 2025-12-04 | 288.0 | 292.0 | 288.0 | 289.0 | 0.0 | 0.00% | 54,500 |
| 2025-12-03 | 289.0 | 290.0 | 288.0 | 289.0 | 0.0 | 0.00% | 30,500 |
| 2025-12-02 | 290.0 | 291.0 | 288.0 | 289.0 | -3.0 | -1.03% | 47,000 |
| 2025-12-01 | 295.0 | 295.0 | 290.0 | 292.0 | -2.0 | -0.68% | 80,800 |
| 2025-11-28 | 295.0 | 298.0 | 293.0 | 294.0 | +2.0 | +0.68% | 76,300 |
| 2025-11-27 | 293.0 | 296.0 | 292.0 | 292.0 | -1.0 | -0.34% | 62,900 |
| 2025-11-26 | 292.0 | 295.0 | 292.0 | 293.0 | -1.0 | -0.34% | 51,200 |
| 2025-11-25 | 290.0 | 294.0 | 287.0 | 294.0 | +3.0 | +1.03% | 112,500 |
| 2025-11-21 | 283.0 | 295.0 | 282.0 | 291.0 | +10.0 | +3.56% | 224,300 |
| 2025-11-20 | 278.0 | 283.0 | 278.0 | 281.0 | +1.0 | +0.36% | 170,900 |
| 2025-11-19 | 281.0 | 284.0 | 278.0 | 280.0 | -2.0 | -0.71% | 104,300 |
| 2025-11-18 | 289.0 | 289.0 | 281.0 | 282.0 | -4.0 | -1.40% | 141,300 |
| 2025-11-17 | 299.0 | 329.0 | 285.0 | 286.0 | +26.0 | +10.00% | 1,499,200 |
| 2025-11-14 | 259.0 | 263.0 | 258.0 | 260.0 | +1.0 | +0.39% | 14,900 |
| 2025-11-13 | 257.0 | 263.0 | 257.0 | 259.0 | 0.0 | 0.00% | 48,900 |
| 2025-11-12 | 259.0 | 259.0 | 257.0 | 259.0 | +1.0 | +0.39% | 17,000 |
| 2025-11-11 | 254.0 | 258.0 | 254.0 | 258.0 | +4.0 | +1.57% | 31,900 |
| 2025-11-10 | 251.0 | 254.0 | 251.0 | 254.0 | +3.0 | +1.20% | 17,500 |
| 2025-11-07 | 250.0 | 253.0 | 250.0 | 251.0 | -1.0 | -0.40% | 32,800 |
| 2025-11-06 | 254.0 | 254.0 | 251.0 | 252.0 | -2.0 | -0.79% | 14,700 |
| 2025-11-05 | 251.0 | 254.0 | 251.0 | 254.0 | +2.0 | +0.79% | 19,500 |
| 2025-11-04 | 255.0 | 256.0 | 251.0 | 252.0 | -3.0 | -1.18% | 30,700 |
| 2025-10-31 | 256.0 | 257.0 | 255.0 | 255.0 | -1.0 | -0.39% | 12,000 |
| 2025-10-30 | 259.0 | 259.0 | 255.0 | 256.0 | -1.0 | -0.39% | 23,700 |
| 2025-10-29 | 259.0 | 260.0 | 257.0 | 257.0 | -2.0 | -0.77% | 12,900 |
| 2025-10-28 | 259.0 | 260.0 | 259.0 | 259.0 | 0.0 | 0.00% | 12,300 |
| 2025-10-27 | 263.0 | 263.0 | 259.0 | 259.0 | -4.0 | -1.52% | 34,600 |
| 2025-10-24 | 264.0 | 264.0 | 261.0 | 263.0 | 0.0 | 0.00% | 18,200 |
| 2025-10-23 | 263.0 | 263.0 | 260.0 | 263.0 | 0.0 | 0.00% | 24,700 |
| 2025-10-22 | 258.0 | 263.0 | 258.0 | 263.0 | +6.0 | +2.33% | 30,300 |
| 2025-10-21 | 260.0 | 260.0 | 256.0 | 257.0 | -1.0 | -0.39% | 30,800 |
| 2025-10-20 | 260.0 | 260.0 | 256.0 | 258.0 | 0.0 | 0.00% | 34,000 |
| 2025-10-17 | 258.0 | 260.0 | 257.0 | 258.0 | 0.0 | 0.00% | 25,700 |
| 2025-10-16 | 265.0 | 265.0 | 256.0 | 258.0 | -7.0 | -2.64% | 78,300 |
| 2025-10-15 | 262.0 | 267.0 | 261.0 | 265.0 | +3.0 | +1.15% | 55,300 |
| 2025-10-14 | 265.0 | 266.0 | 262.0 | 262.0 | -8.0 | -2.96% | 67,100 |
| 2025-10-10 | 271.0 | 271.0 | 265.0 | 270.0 | -1.0 | -0.37% | 90,900 |
| 2025-10-09 | 304.0 | 307.0 | 270.0 | 271.0 | -25.0 | -8.45% | 411,500 |
| 2025-10-08 | 283.0 | 296.0 | 282.0 | 296.0 | +11.0 | +3.86% | 141,600 |
| 2025-10-07 | 288.0 | 288.0 | 280.0 | 285.0 | -4.0 | -1.38% | 43,900 |
| 2025-10-06 | 285.0 | 293.0 | 284.0 | 289.0 | +1.0 | +0.35% | 55,300 |
| 2025-10-03 | 288.0 | 289.0 | 284.0 | 288.0 | -1.0 | -0.35% | 20,300 |
| 2025-10-02 | 282.0 | 290.0 | 277.0 | 289.0 | +13.0 | +4.71% | 50,700 |
| 2025-10-01 | 282.0 | 282.0 | 275.0 | 276.0 | -7.0 | -2.47% | 65,400 |
| 2025-09-30 | 292.0 | 292.0 | 283.0 | 283.0 | -9.0 | -3.08% | 31,700 |
| 2025-09-29 | 288.0 | 292.0 | 287.0 | 292.0 | +4.0 | +1.39% | 33,400 |
| 2025-09-26 | 287.0 | 289.0 | 286.0 | 288.0 | +1.0 | +0.35% | 18,500 |
| 2025-09-25 | 289.0 | 289.0 | 285.0 | 287.0 | 0.0 | 0.00% | 17,400 |
| 2025-09-24 | 284.0 | 288.0 | 283.0 | 287.0 | +4.0 | +1.41% | 27,300 |
| 2025-09-22 | 285.0 | 285.0 | 283.0 | 283.0 | -2.0 | -0.70% | 14,600 |
| 2025-09-19 | 284.0 | 286.0 | 282.0 | 285.0 | +2.0 | +0.71% | 22,100 |
| 2025-09-18 | 282.0 | 285.0 | 281.0 | 283.0 | +1.0 | +0.35% | 27,000 |
| 2025-09-17 | 283.0 | 285.0 | 281.0 | 282.0 | -1.0 | -0.35% | 15,700 |
| 2025-09-16 | 285.0 | 287.0 | 283.0 | 283.0 | -2.0 | -0.70% | 38,100 |
| 2025-09-12 | 282.0 | 288.0 | 281.0 | 285.0 | +2.0 | +0.71% | 45,600 |
| 2025-09-11 | 284.0 | 286.0 | 281.0 | 283.0 | -2.0 | -0.70% | 34,500 |
| 2025-09-10 | 285.0 | 286.0 | 283.0 | 285.0 | 0.0 | 0.00% | 17,200 |
| 2025-09-09 | 289.0 | 290.0 | 285.0 | 285.0 | -3.0 | -1.04% | 31,900 |
| 2025-09-08 | 290.0 | 295.0 | 288.0 | 288.0 | -2.0 | -0.69% | 56,900 |
| 2025-09-05 | 285.0 | 293.0 | 285.0 | 290.0 | +5.0 | +1.75% | 52,400 |
| 2025-09-04 | 285.0 | 289.0 | 283.0 | 285.0 | -2.0 | -0.70% | 52,000 |
| 2025-09-03 | 277.0 | 288.0 | 277.0 | 287.0 | +10.0 | +3.61% | 65,100 |
| 2025-09-02 | 288.0 | 289.0 | 276.0 | 277.0 | -11.0 | -3.82% | 127,500 |
| 2025-09-01 | 305.0 | 306.0 | 286.0 | 288.0 | -17.0 | -5.57% | 210,300 |
| 2025-08-29 | 306.0 | 308.0 | 305.0 | 305.0 | -1.0 | -0.33% | 63,200 |
| 2025-08-28 | 300.0 | 325.0 | 298.0 | 306.0 | — | — | 273,800 |
直近120営業日分を表示