日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＬＩＦＵＬＬ(2120)の株価時系列情報

ＬＩＦＵＬＬ(2120)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 90,099 92,499 90,000 90,999 386
2010/12/29 92,199 92,901 90,000 90,801 539
2010/12/28 95,301 95,301 93,201 93,699 402
2010/12/27 93,999 95,001 92,700 95,001 799
2010/12/24 92,499 95,001 91,200 95,001 1,331
2010/12/22 91,401 92,799 90,801 92,001 579
2010/12/21 92,499 92,499 89,901 90,999 800
2010/12/20 89,601 95,001 89,601 93,999 882
2010/12/17 93,099 93,099 88,599 89,601 655
2010/12/16 92,499 93,699 92,199 93,000 596
2010/12/15 90,000 93,000 89,400 92,499 855
2010/12/14 86,001 93,000 86,001 90,000 1,883
2010/12/13 84,300 86,400 83,400 86,301 1,406
2010/12/10 84,501 84,600 82,800 83,601 522
2010/12/09 81,999 83,100 81,501 83,100 347
2010/12/08 80,400 81,501 80,001 81,501 140
2010/12/07 81,801 81,801 79,401 80,400 198
2010/12/06 81,999 82,200 81,000 81,300 223
2010/12/03 80,499 81,201 80,301 81,099 321
2010/12/02 80,001 80,499 79,101 79,101 86
2010/12/01 78,801 79,800 78,801 79,599 131
2010/11/30 80,301 80,499 78,000 78,600 284
2010/11/29 78,201 80,001 77,799 79,701 450
2010/11/26 81,999 82,200 77,601 78,000 671
2010/11/25 84,300 84,501 81,201 81,201 757
2010/11/24 80,001 84,900 80,001 84,300 877
2010/11/22 80,001 81,900 80,001 81,900 371
2010/11/19 79,800 80,799 77,601 79,500 1,096
2010/11/18 78,300 78,900 77,499 78,801 362
2010/11/17 76,899 78,300 76,899 78,099 283
2010/11/16 77,199 78,000 77,100 77,499 334
2010/11/15 77,199 77,901 77,100 77,199 241
2010/11/12 78,399 78,399 77,100 77,199 233
2010/11/11 78,900 79,101 77,700 77,799 653
2010/11/10 78,900 79,101 78,000 78,900 832
2010/11/09 77,700 79,200 77,301 79,101 937
2010/11/08 77,001 77,601 76,401 77,199 832
2010/11/05 74,601 78,000 74,601 77,199 1,288
2010/11/04 73,800 76,701 73,500 76,101 306
2010/11/02 75,099 75,999 73,800 74,499 325
2010/11/01 74,799 75,801 74,199 75,801 262
2010/10/29 75,000 75,999 74,799 74,799 436
2010/10/28 75,999 75,999 74,499 75,999 676
2010/10/27 77,499 77,499 75,999 77,001 408
2010/10/26 76,299 77,100 75,900 76,599 718
2010/10/25 75,099 77,100 74,700 75,300 581
2010/10/22 72,999 74,499 72,900 74,301 629
2010/10/21 72,201 73,101 72,201 73,101 488
2010/10/20 72,099 73,701 71,901 72,999 242
2010/10/19 74,100 74,499 72,999 73,899 292
2010/10/18 72,999 73,500 71,901 72,600 470
2010/10/15 73,800 75,000 70,701 71,901 547
2010/10/14 74,199 76,500 74,199 74,400 440
2010/10/13 75,801 77,301 74,001 74,400 411
2010/10/12 75,801 79,800 75,801 77,001 873
2010/10/08 75,999 77,301 75,699 77,301 893
2010/10/07 71,499 78,600 71,499 78,501 2,170
2010/10/06 71,199 71,499 69,999 71,199 507
2010/10/05 69,801 71,601 69,600 71,199 545
2010/10/04 69,999 71,499 69,900 70,500 311
2010/10/01 70,401 71,100 69,201 69,999 705
2010/09/30 72,399 72,399 68,001 70,800 428
2010/09/29 71,100 72,300 71,100 72,000 139
2010/09/28 71,001 71,901 70,500 70,899 268
2010/09/27 72,600 72,600 71,001 71,700 404
2010/09/24 71,601 72,999 71,400 72,501 539
2010/09/22 70,701 71,499 69,900 71,199 531
2010/09/21 70,701 71,001 69,600 70,701 346
2010/09/17 69,999 70,401 69,501 69,999 129
2010/09/16 70,401 70,701 69,501 69,999 327
2010/09/15 70,500 71,001 69,999 70,401 235
2010/09/14 71,001 71,901 70,800 71,499 1,171
2010/09/13 69,501 72,000 69,000 71,001 881
2010/09/10 68,499 69,600 68,499 69,099 451
2010/09/09 66,999 67,599 66,600 67,599 156
2010/09/08 65,199 67,899 65,199 66,501 409
2010/09/07 65,301 65,799 65,001 65,700 138
2010/09/06 65,001 65,601 64,899 65,601 258
2010/09/03 64,200 65,499 63,999 65,001 540
2010/09/02 64,899 64,899 63,801 64,899 251
2010/09/01 63,201 63,900 62,799 63,201 205
2010/08/31 65,001 65,001 63,201 63,201 157
2010/08/30 66,000 66,000 64,500 65,001 61
2010/08/27 63,999 64,101 63,099 63,999 163
2010/08/26 63,501 64,800 63,099 64,800 174
2010/08/25 64,401 64,500 63,399 64,101 203
2010/08/24 64,599 65,100 63,501 64,500 322
2010/08/23 65,001 65,499 63,999 64,599 171
2010/08/20 63,900 65,799 63,099 64,101 281
2010/08/19 63,999 66,000 63,801 64,899 487
2010/08/18 63,399 63,699 62,901 63,699 156
2010/08/17 63,399 63,999 62,799 63,201 189
2010/08/16 64,599 65,001 63,600 64,500 151
2010/08/13 64,500 65,901 63,999 65,499 184
2010/08/12 66,900 67,701 64,101 65,499 393
2010/08/11 67,899 69,699 66,999 68,901 629
2010/08/10 69,999 70,401 68,001 68,901 603
2010/08/09 67,500 69,600 67,500 68,400 617
2010/08/06 66,201 67,101 66,000 66,699 299
2010/08/05 69,000 69,300 66,000 66,900 920
2010/08/04 64,599 71,601 63,999 69,801 2,859
2010/08/03 62,100 62,601 61,299 61,599 384
2010/08/02 62,799 63,501 61,599 61,701 776
2010/07/30 62,601 63,600 62,400 63,399 622
2010/07/29 62,799 63,399 62,499 63,201 542
2010/07/28 63,000 63,501 62,499 63,501 415
2010/07/27 62,700 63,000 62,301 62,700 511
2010/07/26 63,501 63,801 62,100 63,399 654
2010/07/23 63,999 64,101 62,601 62,601 360
2010/07/22 63,201 64,401 60,699 62,199 580
2010/07/21 65,601 65,901 63,501 63,501 442
2010/07/20 65,001 65,499 64,500 65,499 131
2010/07/16 66,201 68,001 65,100 65,499 222
2010/07/15 69,000 69,900 65,100 65,901 493
2010/07/14 69,801 70,599 68,601 69,900 355
2010/07/13 69,099 69,999 68,001 69,801 294
2010/07/12 68,001 70,701 68,001 68,799 381
2010/07/09 67,701 69,300 66,501 68,901 740
2010/07/08 64,101 65,499 64,101 64,701 314
2010/07/07 66,000 66,501 63,000 63,600 525
2010/07/06 63,999 66,399 62,799 66,399 355
2010/07/05 63,900 64,701 62,901 64,200 360
2010/07/02 63,399 64,101 62,799 63,099 487
2010/07/01 62,301 64,500 62,301 63,000 541
2010/06/30 63,501 66,501 62,799 65,100 860
2010/06/29 66,099 67,500 64,500 65,400 506
2010/06/28 69,501 69,801 66,201 66,900 502
2010/06/25 70,701 70,701 69,300 69,801 300
2010/06/24 70,101 71,799 69,999 70,701 214
2010/06/23 70,701 71,499 69,600 71,100 393
2010/06/22 73,401 73,401 71,301 71,601 333
2010/06/21 72,201 73,599 71,499 72,900 331
2010/06/18 73,401 75,000 72,000 72,201 658
2010/06/17 72,300 79,599 71,799 73,299 2,360
2010/06/16 70,800 71,199 70,200 70,800 412
2010/06/15 70,899 71,700 69,801 69,999 257
2010/06/14 72,000 72,000 70,500 71,001 166
2010/06/11 70,500 71,901 69,600 70,701 351
2010/06/10 70,299 70,299 68,601 69,099 186
2010/06/09 70,299 71,001 68,499 70,101 364
2010/06/08 68,499 71,001 68,100 70,200 440
2010/06/07 69,999 70,401 68,301 69,501 501
2010/06/04 74,499 74,499 71,799 72,399 285
2010/06/03 74,001 74,301 73,101 74,001 374
2010/06/02 72,999 73,701 71,700 73,101 404
2010/06/01 76,101 76,101 72,600 73,800 604
2010/05/31 74,301 77,001 74,199 76,401 1,835
2010/05/28 66,999 72,000 66,900 70,599 1,295
2010/05/27 62,001 65,400 61,500 64,701 1,962
2010/05/26 63,000 64,200 61,299 61,401 1,494
2010/05/25 69,600 69,801 61,500 62,001 957
2010/05/24 67,701 69,501 67,500 68,799 471
2010/05/21 67,500 69,600 66,501 68,400 1,172
2010/05/20 70,599 72,501 70,500 70,500 561
2010/05/19 70,299 74,001 70,299 72,801 1,575
2010/05/18 76,701 76,701 70,299 70,299 1,196
2010/05/17 78,999 79,200 72,999 74,901 1,367
2010/05/14 78,999 79,701 78,699 79,599 853
2010/05/13 78,000 80,901 78,000 79,701 980
2010/05/12 78,699 79,800 77,601 77,901 862
2010/05/11 80,601 81,801 78,201 78,699 1,101
2010/05/10 78,000 82,800 77,001 80,301 1,816
2010/05/07 72,999 81,501 72,801 78,099 2,866
2010/05/06 82,401 82,401 76,599 77,499 2,757
2010/04/30 83,400 85,299 82,701 83,901 2,245
2010/04/28 80,001 83,601 79,101 83,601 4,098
2010/04/27 84,000 84,000 81,201 81,399 2,294
2010/04/26 81,999 84,000 81,201 84,000 2,082
2010/04/23 81,900 84,000 81,000 81,699 1,999
2010/04/22 80,799 81,000 79,701 81,000 1,619
2010/04/21 80,301 81,000 78,501 80,199 1,232
2010/04/20 81,801 81,801 78,000 79,299 2,596
2010/04/19 80,001 81,801 78,699 81,801 1,849
2010/04/16 81,399 81,999 80,100 81,201 3,059
2010/04/15 77,499 81,900 77,100 81,801 4,855
2010/04/14 74,799 76,200 73,500 75,999 1,219
2010/04/13 76,500 76,500 73,899 74,799 1,456
2010/04/12 75,399 76,899 74,199 75,999 2,710
2010/04/09 75,000 75,801 72,600 74,100 2,714
2010/04/08 71,499 74,499 71,400 73,500 3,980
2010/04/07 69,699 70,200 69,699 69,999 387
2010/04/06 70,800 70,800 69,501 69,699 532
2010/04/05 69,201 70,800 69,201 69,999 765
2010/04/02 70,101 70,599 68,301 68,700 1,582
2010/04/01 70,401 70,701 69,999 70,401 629
2010/03/31 71,301 71,400 70,500 70,599 504
2010/03/30 71,100 71,400 70,500 71,301 416
2010/03/29 70,599 71,799 70,599 71,400 625
2010/03/26 70,299 71,001 69,999 70,200 469
2010/03/25 72,000 72,000 69,999 70,500 1,058
2010/03/24 72,000 72,900 71,001 72,201 1,629
2010/03/23 73,500 73,500 71,499 72,000 1,324
2010/03/19 71,001 72,999 70,200 72,600 2,027
2010/03/18 69,201 70,899 69,201 70,599 949
2010/03/17 70,599 70,800 68,700 69,099 1,569
2010/03/16 70,500 71,001 69,999 70,599 707
2010/03/15 71,301 71,700 70,299 70,899 900
2010/03/12 70,101 71,601 68,301 71,499 2,256
2010/03/11 74,499 74,601 71,001 72,399 1,442
2010/03/10 73,899 75,801 73,899 75,099 299
2010/03/09 74,100 75,399 73,299 74,499 763
2010/03/08 76,500 76,500 74,601 75,201 478
2010/03/05 73,701 75,999 73,500 75,000 741
2010/03/04 74,001 74,199 73,200 73,401 496
2010/03/03 72,999 75,000 72,600 73,701 935
2010/03/02 74,001 75,501 72,600 72,999 968
2010/03/01 76,800 77,499 73,200 74,499 707
2010/02/26 78,900 79,101 75,999 76,800 875
2010/02/25 84,501 85,800 78,900 80,400 1,535
2010/02/24 80,001 84,000 77,100 83,001 2,372
2010/02/23 78,399 78,600 75,000 76,500 677
2010/02/22 79,500 79,899 78,000 78,399 598
2010/02/19 77,799 79,500 77,001 78,699 491
2010/02/18 75,000 78,000 74,199 76,500 547
2010/02/17 75,000 76,500 74,901 75,600 232
2010/02/16 77,001 78,099 73,500 74,901 558
2010/02/15 75,600 78,399 74,199 78,201 719
2010/02/12 72,300 72,699 71,001 72,699 361
2010/02/10 74,499 74,499 71,499 72,000 429
2010/02/09 75,900 75,900 70,200 73,299 625
2010/02/08 77,100 79,101 75,000 75,300 674
2010/02/05 75,999 78,699 75,900 76,800 941
2010/02/04 78,201 80,499 76,101 78,699 1,521
2010/02/03 85,299 86,499 74,601 78,000 3,482
2010/02/02 87,000 87,999 82,500 84,999 6,703
2010/02/01 110,499 112,500 106,500 112,500 255
2010/01/29 112,599 113,301 105,501 110,400 258
2010/01/28 104,100 113,799 104,100 112,701 543
2010/01/27 105,000 107,001 102,501 104,400 223
2010/01/26 109,200 110,001 104,001 104,499 329
2010/01/25 114,300 114,300 110,301 110,799 504
2010/01/22 112,401 117,600 111,000 116,001 1,262
2010/01/21 107,499 110,001 102,000 110,001 499
2010/01/20 113,001 113,400 107,499 108,600 888
2010/01/19 100,299 110,901 99,999 107,001 1,087
2010/01/18 99,900 99,900 98,499 99,099 142
2010/01/15 99,300 100,899 98,499 99,099 309
2010/01/14 98,199 99,201 98,199 99,201 110
2010/01/13 98,901 99,501 97,200 99,000 130
2010/01/12 99,099 99,300 98,100 98,901 115
2010/01/08 98,100 99,000 97,200 99,000 259
2010/01/07 99,801 99,999 98,700 98,700 165
2010/01/06 99,300 100,599 98,400 100,599 258
2010/01/05 99,099 99,999 98,601 98,901 179
2010/01/04 101,199 101,199 99,099 99,501 144

このページの先頭へ