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
2015/12/30 1,498 1,544 1,471 1,493 714,500
2015/12/29 1,424 1,482 1,391 1,478 641,700
2015/12/28 1,483 1,495 1,380 1,424 722,400
2015/12/25 1,450 1,510 1,425 1,483 546,900
2015/12/24 1,568 1,598 1,446 1,456 1,122,800
2015/12/22 1,469 1,598 1,463 1,526 1,337,200
2015/12/21 1,464 1,494 1,405 1,440 1,206,200
2015/12/18 1,390 1,471 1,375 1,452 1,292,600
2015/12/17 1,380 1,426 1,353 1,395 841,100
2015/12/16 1,305 1,353 1,272 1,335 1,076,700
2015/12/15 1,290 1,363 1,241 1,245 824,800
2015/12/14 1,269 1,312 1,262 1,293 405,800
2015/12/11 1,281 1,347 1,265 1,306 957,700
2015/12/10 1,314 1,358 1,302 1,309 632,600
2015/12/09 1,388 1,417 1,332 1,352 645,900
2015/12/08 1,409 1,459 1,365 1,394 943,300
2015/12/07 1,308 1,436 1,308 1,417 1,706,400
2015/12/04 1,278 1,331 1,249 1,306 1,027,700
2015/12/03 1,323 1,332 1,280 1,297 1,013,100
2015/12/02 1,345 1,395 1,338 1,345 869,500
2015/12/01 1,350 1,383 1,310 1,331 1,106,500
2015/11/30 1,272 1,377 1,256 1,367 1,347,300
2015/11/27 1,284 1,306 1,245 1,271 624,800
2015/11/26 1,223 1,311 1,210 1,285 1,377,600
2015/11/25 1,255 1,255 1,184 1,220 2,088,300
2015/11/24 1,040 1,332 1,040 1,264 3,862,900
2015/11/20 976 1,047 975 1,044 1,119,700
2015/11/19 968 984 956 982 613,500
2015/11/18 969 974 957 962 658,100
2015/11/17 970 990 960 969 744,800
2015/11/16 935 966 929 959 550,500
2015/11/13 917 961 906 957 908,400
2015/11/12 900 917 885 895 516,900
2015/11/11 850 894 846 886 792,800
2015/11/10 844 863 840 850 470,600
2015/11/09 857 861 827 840 1,090,900
2015/11/06 835 856 834 851 524,400
2015/11/05 832 848 824 841 719,800
2015/11/04 897 903 808 816 1,257,500
2015/11/02 888 898 878 882 376,600
2015/10/30 940 944 880 901 1,118,800
2015/10/29 950 960 934 941 1,122,200
2015/10/28 937 957 921 921 479,100
2015/10/27 923 936 908 916 292,700
2015/10/26 897 922 892 919 373,300
2015/10/23 881 898 873 896 765,300
2015/10/22 907 910 865 873 1,151,400
2015/10/21 963 966 896 906 1,535,300
2015/10/20 974 981 941 951 403,100
2015/10/19 993 993 957 971 378,000
2015/10/16 940 998 936 972 884,100
2015/10/15 935 949 926 931 484,100
2015/10/14 949 955 925 927 437,900
2015/10/13 947 972 936 950 721,000
2015/10/09 965 981 933 941 540,400
2015/10/08 994 1,054 956 966 1,097,400
2015/10/07 976 982 943 974 553,600
2015/10/06 990 1,017 976 983 659,500
2015/10/05 973 991 962 977 694,200
2015/10/02 953 967 938 954 456,200
2015/10/01 958 995 955 968 817,600
2015/09/30 910 955 904 943 601,300
2015/09/29 931 940 867 899 772,700
2015/09/28 949 978 941 953 1,037,300
2015/09/25 915 969 902 952 2,034,600
2015/09/24 891 935 889 900 1,214,800
2015/09/18 906 939 886 913 2,298,400
2015/09/17 808 867 803 863 1,122,400
2015/09/16 811 816 794 805 459,200
2015/09/15 807 826 792 800 485,600
2015/09/14 819 832 798 808 724,900
2015/09/11 785 825 768 811 1,252,100
2015/09/10 750 780 741 774 642,300
2015/09/09 774 784 747 775 960,300
2015/09/08 719 741 719 735 1,265,600
2015/09/07 706 735 704 715 1,697,300
2015/09/04 701 716 691 703 1,526,900
2015/09/03 697 726 688 715 1,239,000
2015/09/02 647 697 644 677 1,729,100
2015/09/01 715 715 675 677 1,071,400
2015/08/31 731 736 710 724 826,000
2015/08/28 740 755 724 731 928,400
2015/08/27 740 772 722 728 1,592,800
2015/08/26 765 775 717 746 1,149,800
2015/08/25 690 790 674 715 1,950,100
2015/08/24 733 754 683 690 1,608,100
2015/08/21 768 807 761 775 2,599,500
2015/08/20 772 773 724 731 1,621,900
2015/08/19 799 804 742 757 2,336,900
2015/08/18 865 867 792 799 2,363,000
2015/08/17 863 879 851 868 804,600
2015/08/14 914 915 846 856 1,833,500
2015/08/13 951 953 859 913 1,985,900
2015/08/12 1,008 1,040 989 1,026 816,600
2015/08/11 996 1,005 958 998 722,000
2015/08/10 982 1,029 975 1,002 802,200
2015/08/07 980 984 952 973 561,400
2015/08/06 1,037 1,057 977 985 904,700
2015/08/05 1,011 1,039 998 1,020 625,600
2015/08/04 958 1,038 941 1,015 916,000
2015/08/03 934 983 919 968 566,100
2015/07/31 978 978 919 927 786,000
2015/07/30 935 941 902 941 943,300
2015/07/29 942 959 927 938 709,800
2015/07/28 970 970 924 935 978,800
2015/07/27 1,046 1,048 965 977 772,700
2015/07/24 1,040 1,060 1,013 1,049 673,300
2015/07/23 1,000 1,065 1,000 1,027 1,148,300
2015/07/22 971 1,050 962 1,000 1,264,600
2015/07/21 993 1,028 950 961 1,179,200
2015/07/17 895 1,039 894 986 1,769,000
2015/07/16 854 897 850 892 542,100
2015/07/15 851 869 838 852 325,300
2015/07/14 836 859 828 851 425,600
2015/07/13 795 830 785 824 278,100
2015/07/10 825 829 792 798 514,800
2015/07/09 784 810 741 804 843,900
2015/07/08 836 839 798 799 474,000
2015/07/07 849 865 836 838 509,700
2015/07/06 890 896 833 837 889,600
2015/07/03 907 911 882 902 372,500
2015/07/02 942 942 903 903 373,900
2015/07/01 910 935 898 927 830,900
2015/06/30 841 869 831 859 601,100
2015/06/29 843 876 841 853 524,300
2015/06/26 870 898 854 880 488,000
2015/06/25 882 883 854 872 523,400
2015/06/24 885 922 881 894 745,300
2015/06/23 934 934 861 878 1,544,300
2015/06/22 899 913 865 904 1,090,000
2015/06/19 953 953 888 920 1,350,500
2015/06/18 954 1,023 950 956 1,698,900
2015/06/17 948 958 918 942 877,300
2015/06/16 879 965 875 918 2,918,100
2015/06/15 826 870 824 855 799,300
2015/06/12 850 852 814 822 669,900
2015/06/11 816 846 816 845 663,100
2015/06/10 790 813 784 808 824,000
2015/06/09 774 814 771 792 779,100
2015/06/08 780 784 762 765 214,800
2015/06/05 740 780 739 773 700,500
2015/06/04 763 772 736 739 459,900
2015/06/03 772 781 756 767 285,900
2015/06/02 779 820 768 780 715,300
2015/06/01 744 770 744 767 473,900
2015/05/29 710 762 708 758 1,061,400
2015/05/28 750 764 702 710 955,900
2015/05/27 748 780 722 745 1,338,100
2015/05/27 1 -> 2.00 分割
2015/05/26 1,550 1,600 1,529 1,547 273,100
2015/05/25 1,531 1,576 1,520 1,550 437,600
2015/05/22 1,466 1,640 1,458 1,555 948,800
2015/05/21 1,429 1,537 1,421 1,438 785,800
2015/05/20 1,316 1,616 1,304 1,369 986,200
2015/05/19 1,277 1,328 1,243 1,317 582,700
2015/05/18 1,281 1,295 1,194 1,235 570,000
2015/05/15 1,255 1,323 1,227 1,281 948,600
2015/05/14 1,180 1,183 1,140 1,155 224,700
2015/05/13 1,145 1,160 1,125 1,157 215,900
2015/05/12 1,175 1,180 1,139 1,152 194,100
2015/05/11 1,168 1,207 1,155 1,200 162,500
2015/05/08 1,126 1,180 1,126 1,163 169,300
2015/05/07 1,115 1,129 1,109 1,114 261,300
2015/05/01 1,152 1,166 1,130 1,145 186,800
2015/04/30 1,180 1,188 1,161 1,170 105,300
2015/04/28 1,188 1,196 1,175 1,181 119,900
2015/04/27 1,210 1,236 1,195 1,200 147,200
2015/04/24 1,200 1,213 1,182 1,213 146,700
2015/04/23 1,214 1,234 1,181 1,202 356,000
2015/04/22 1,190 1,241 1,177 1,234 320,000
2015/04/21 1,136 1,190 1,133 1,183 272,500
2015/04/20 1,118 1,126 1,095 1,102 118,300
2015/04/17 1,165 1,167 1,113 1,118 501,200
2015/04/16 1,245 1,265 1,175 1,184 470,500
2015/04/15 1,222 1,241 1,210 1,237 145,800
2015/04/14 1,212 1,244 1,201 1,220 194,500
2015/04/13 1,260 1,264 1,196 1,227 365,600
2015/04/10 1,301 1,301 1,241 1,255 235,600
2015/04/09 1,295 1,333 1,288 1,304 285,200
2015/04/08 1,260 1,291 1,233 1,281 239,400
2015/04/07 1,332 1,332 1,227 1,251 506,700
2015/04/06 1,215 1,349 1,201 1,341 382,700
2015/04/03 1,230 1,258 1,214 1,219 180,800
2015/04/02 1,210 1,260 1,202 1,237 392,200
2015/04/01 1,180 1,216 1,174 1,202 346,500
2015/03/31 1,184 1,219 1,182 1,197 180,400
2015/03/30 1,136 1,182 1,136 1,178 129,100
2015/03/27 1,124 1,170 1,122 1,133 163,400
2015/03/26 1,149 1,152 1,113 1,131 273,900
2015/03/25 1,156 1,165 1,141 1,155 219,000
2015/03/24 1,185 1,190 1,158 1,169 231,700
2015/03/23 1,220 1,224 1,186 1,199 284,600
2015/03/20 1,200 1,296 1,199 1,225 630,100
2015/03/19 1,186 1,218 1,181 1,197 305,200
2015/03/18 1,180 1,220 1,164 1,191 393,800
2015/03/17 1,112 1,183 1,111 1,148 438,200
2015/03/16 1,048 1,121 1,029 1,106 570,200
2015/03/13 1,017 1,080 1,017 1,068 704,000
2015/03/12 1,011 1,015 981 1,006 274,000
2015/03/11 948 1,024 944 1,006 662,600
2015/03/10 928 956 926 937 259,300
2015/03/09 916 925 907 910 84,300
2015/03/06 921 938 912 927 161,900
2015/03/05 929 952 922 930 181,700
2015/03/04 930 933 893 914 291,200
2015/03/03 938 952 923 945 140,000
2015/03/02 933 935 922 924 106,800
2015/02/27 940 959 923 940 253,600
2015/02/26 936 951 936 946 152,300
2015/02/25 923 951 913 936 209,600
2015/02/24 928 936 880 910 163,900
2015/02/23 951 955 934 935 122,500
2015/02/20 950 962 945 950 139,500
2015/02/19 950 952 936 939 139,100
2015/02/18 931 945 922 929 126,200
2015/02/17 950 961 935 936 240,600
2015/02/16 942 961 940 948 305,900
2015/02/13 880 992 880 950 804,100
2015/02/12 892 910 877 877 173,700
2015/02/10 859 886 859 877 155,400
2015/02/09 863 870 855 861 258,700
2015/02/06 895 904 860 865 301,300
2015/02/05 888 906 875 892 195,200
2015/02/04 898 904 860 875 449,200
2015/02/03 934 950 886 888 360,900
2015/02/02 975 975 920 939 309,200
2015/01/30 973 1,000 970 990 134,500
2015/01/29 1,009 1,009 962 968 177,100
2015/01/28 998 1,017 994 1,009 108,500
2015/01/27 1,000 1,005 990 1,002 122,200
2015/01/26 996 1,015 996 1,006 75,800
2015/01/23 1,014 1,020 998 1,015 94,300
2015/01/22 1,014 1,015 998 1,005 65,500
2015/01/21 1,021 1,034 989 1,007 349,700
2015/01/20 1,002 1,040 1,001 1,035 215,200
2015/01/19 1,024 1,052 1,006 1,011 218,600
2015/01/16 995 1,018 995 1,014 214,000
2015/01/15 1,005 1,023 975 1,015 402,400
2015/01/14 1,015 1,036 996 1,001 317,300
2015/01/13 986 1,025 981 1,016 347,000
2015/01/09 997 1,011 984 1,003 262,400
2015/01/08 979 1,005 957 1,000 325,900
2015/01/07 971 986 956 965 216,800
2015/01/06 980 1,003 962 986 363,600
2015/01/05 984 1,020 981 1,014 411,000

このページの先頭へ