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
2017/12/29 1,025 1,030 1,002 1,008 353,500
2017/12/28 1,030 1,048 1,021 1,024 309,200
2017/12/27 1,020 1,042 1,016 1,022 532,000
2017/12/26 1,040 1,055 1,024 1,027 490,400
2017/12/25 1,032 1,045 1,028 1,044 300,500
2017/12/22 1,032 1,046 1,016 1,034 586,600
2017/12/21 1,050 1,058 1,024 1,028 980,500
2017/12/20 1,094 1,094 1,056 1,060 472,700
2017/12/19 1,084 1,100 1,068 1,094 485,400
2017/12/18 1,095 1,111 1,074 1,083 575,800
2017/12/15 1,081 1,105 1,064 1,084 866,900
2017/12/14 1,072 1,083 1,049 1,077 942,000
2017/12/13 1,013 1,074 1,009 1,063 1,056,400
2017/12/12 1,039 1,039 1,007 1,013 972,300
2017/12/11 988 1,037 981 1,034 1,177,300
2017/12/08 967 987 966 987 539,300
2017/12/07 950 965 941 964 462,900
2017/12/06 948 961 936 940 730,900
2017/12/05 928 954 928 950 442,800
2017/12/04 943 945 926 939 628,000
2017/12/01 914 945 903 943 1,097,100
2017/11/30 890 937 886 919 1,654,700
2017/11/29 860 880 853 878 816,200
2017/11/28 846 867 844 852 688,200
2017/11/27 829 838 816 835 706,300
2017/11/24 819 839 815 831 497,500
2017/11/22 855 855 814 819 913,600
2017/11/21 828 849 822 838 931,600
2017/11/20 831 832 808 816 588,500
2017/11/17 807 824 806 816 747,700
2017/11/16 861 867 802 804 1,270,600
2017/11/15 865 874 850 864 1,220,300
2017/11/14 890 891 840 876 2,273,200
2017/11/13 801 802 784 785 756,200
2017/11/10 809 814 802 804 943,700
2017/11/09 835 837 806 817 1,259,300
2017/11/08 845 849 816 834 1,136,200
2017/11/07 852 856 842 851 1,032,300
2017/11/06 860 867 852 857 772,300
2017/11/02 877 879 858 859 899,700
2017/11/01 875 884 868 875 812,200
2017/10/31 878 882 861 869 885,900
2017/10/30 878 879 863 873 1,767,800
2017/10/27 878 880 869 877 623,700
2017/10/26 890 890 867 883 653,200
2017/10/25 905 908 889 892 707,100
2017/10/24 902 910 888 902 624,200
2017/10/23 909 909 889 901 726,800
2017/10/20 927 949 897 903 1,545,300
2017/10/19 920 921 910 912 406,700
2017/10/18 927 927 911 915 580,600
2017/10/17 940 942 916 920 730,900
2017/10/16 961 962 944 945 635,800
2017/10/13 970 978 952 966 1,295,200
2017/10/12 984 1,002 972 975 817,800
2017/10/11 978 990 971 976 592,200
2017/10/10 975 992 964 975 762,900
2017/10/06 975 978 963 964 336,900
2017/10/05 985 985 970 975 345,100
2017/10/04 993 1,004 981 985 395,000
2017/10/03 991 1,005 977 986 557,900
2017/10/02 989 991 972 978 424,600
2017/09/29 960 979 951 978 448,200
2017/09/28 949 954 925 953 411,000
2017/09/27 937 940 923 934 332,000
2017/09/26 950 952 937 942 354,700
2017/09/25 958 967 950 955 364,100
2017/09/22 956 957 942 946 336,600
2017/09/21 955 967 947 957 408,700
2017/09/20 942 953 935 949 323,500
2017/09/19 936 955 933 949 529,300
2017/09/15 918 926 907 924 226,200
2017/09/14 910 928 910 924 392,700
2017/09/13 904 918 890 908 386,100
2017/09/12 905 911 893 908 370,500
2017/09/11 891 902 890 893 256,400
2017/09/08 876 889 872 882 382,900
2017/09/07 873 882 866 879 363,300
2017/09/06 861 873 842 866 412,800
2017/09/05 898 899 869 876 422,800
2017/09/04 916 920 891 898 322,200
2017/09/01 912 917 904 909 478,100
2017/08/31 922 925 901 908 546,100
2017/08/30 900 928 890 926 799,500
2017/08/29 873 890 857 889 455,000
2017/08/28 852 872 851 869 360,200
2017/08/25 854 867 846 847 369,200
2017/08/24 897 909 847 849 850,300
2017/08/23 850 877 849 870 455,300
2017/08/22 825 846 822 844 394,500
2017/08/21 812 823 808 819 310,200
2017/08/18 803 819 802 808 501,200
2017/08/17 805 826 799 825 457,600
2017/08/16 813 817 799 807 418,600
2017/08/15 809 812 777 798 1,162,300
2017/08/14 817 833 810 815 699,900
2017/08/10 836 845 820 832 1,309,000
2017/08/09 927 941 907 911 566,400
2017/08/08 894 925 891 925 586,700
2017/08/07 890 898 881 891 320,500
2017/08/04 869 892 868 885 275,900
2017/08/03 891 892 864 867 455,000
2017/08/02 875 906 872 893 594,200
2017/08/01 878 884 865 874 303,100
2017/07/31 862 886 860 881 684,200
2017/07/28 888 892 862 865 592,000
2017/07/27 893 910 893 900 404,600
2017/07/26 888 900 884 895 304,800
2017/07/25 912 913 878 890 588,000
2017/07/24 895 911 886 909 441,400
2017/07/21 893 912 889 899 459,700
2017/07/20 903 914 893 897 629,300
2017/07/19 908 911 884 897 1,072,300
2017/07/18 931 935 907 921 595,500
2017/07/14 937 946 931 937 458,400
2017/07/13 944 958 938 942 576,300
2017/07/12 932 940 921 936 431,200
2017/07/11 943 951 928 937 435,700
2017/07/10 935 944 914 940 561,700
2017/07/07 930 945 923 935 539,700
2017/07/06 950 956 941 945 307,400
2017/07/05 938 955 927 950 613,400
2017/07/04 957 970 926 938 1,069,600
2017/07/03 993 996 939 943 1,404,200
2017/06/30 960 987 956 985 914,500
2017/06/29 955 978 939 975 862,900
2017/06/28 928 956 922 945 1,300,300
2017/06/27 906 935 889 932 1,162,500
2017/06/26 912 930 891 904 1,582,300
2017/06/23 876 936 875 897 3,141,700
2017/06/22 830 956 830 867 3,052,400
2017/06/21 803 843 801 829 1,487,300
2017/06/20 820 837 788 807 1,530,600
2017/06/19 763 812 762 811 2,606,700
2017/06/16 751 760 740 749 648,900
2017/06/15 738 754 735 749 497,200
2017/06/14 746 750 739 741 468,200
2017/06/13 729 747 729 738 630,400
2017/06/12 723 733 719 728 729,700
2017/06/09 722 731 717 723 425,900
2017/06/08 731 733 723 723 424,700
2017/06/07 706 731 706 729 698,700
2017/06/06 717 720 705 714 706,900
2017/06/05 722 724 712 717 648,100
2017/06/02 730 733 717 723 573,500
2017/06/01 708 722 705 720 691,300
2017/05/31 711 715 703 706 562,900
2017/05/30 708 716 701 715 837,900
2017/05/29 716 718 704 704 742,200
2017/05/26 726 727 707 716 1,276,300
2017/05/25 744 746 726 729 956,300
2017/05/24 780 784 738 740 2,688,400
2017/05/23 812 817 800 802 538,800
2017/05/22 795 807 794 804 275,400
2017/05/19 795 810 792 792 368,300
2017/05/18 785 800 785 796 441,300
2017/05/17 794 821 784 808 1,307,800
2017/05/16 782 803 778 794 821,700
2017/05/15 770 783 762 773 1,064,800
2017/05/12 792 794 768 775 820,000
2017/05/11 798 812 794 795 755,000
2017/05/10 797 805 788 796 964,000
2017/05/09 802 807 792 794 572,300
2017/05/08 795 810 792 796 709,700
2017/05/02 782 794 781 789 399,800
2017/05/01 780 784 769 782 360,100
2017/04/28 778 789 776 782 632,600
2017/04/27 770 777 760 774 501,300
2017/04/26 777 790 772 774 724,400
2017/04/25 769 774 763 769 484,000
2017/04/24 729 771 729 763 1,177,200
2017/04/21 752 753 738 744 440,700
2017/04/20 744 750 735 748 359,000
2017/04/19 735 753 733 736 473,300
2017/04/18 737 751 736 744 561,600
2017/04/17 700 728 700 724 487,600
2017/04/14 715 720 701 703 371,000
2017/04/13 700 718 696 715 601,900
2017/04/12 730 739 701 712 670,500
2017/04/11 740 752 737 741 344,300
2017/04/10 739 750 738 740 363,000
2017/04/07 745 756 727 743 703,400
2017/04/06 761 763 733 740 672,400
2017/04/05 782 797 766 771 869,100
2017/04/04 770 784 762 771 671,300
2017/04/03 761 776 753 773 393,500
2017/03/31 765 769 754 755 480,100
2017/03/30 780 790 760 765 672,600
2017/03/29 753 776 753 774 557,000
2017/03/28 759 765 748 755 629,900
2017/03/27 771 779 753 757 667,200
2017/03/24 766 787 758 786 999,000
2017/03/23 746 766 743 759 563,100
2017/03/22 744 755 742 742 549,900
2017/03/21 743 768 741 768 1,013,000
2017/03/17 746 752 737 745 570,800
2017/03/16 740 750 733 750 611,600
2017/03/15 748 749 739 742 481,400
2017/03/14 751 755 744 751 339,000
2017/03/13 760 761 748 752 608,100
2017/03/10 746 764 737 764 1,157,000
2017/03/09 740 742 731 733 436,500
2017/03/08 730 742 727 733 804,700
2017/03/07 733 739 729 733 407,100
2017/03/06 730 734 727 733 461,400
2017/03/03 737 738 726 730 598,500
2017/03/02 750 752 735 738 793,600
2017/03/01 735 747 732 745 891,000
2017/02/28 748 753 735 737 831,500
2017/02/27 756 758 734 743 799,100
2017/02/24 794 798 755 764 1,218,900
2017/02/23 740 767 739 767 1,163,100
2017/02/22 743 748 735 739 424,300
2017/02/21 738 739 729 739 706,000
2017/02/20 728 739 727 738 599,800
2017/02/17 722 731 717 728 848,300
2017/02/16 725 732 703 724 1,973,800
2017/02/15 727 734 724 725 720,900
2017/02/14 751 757 721 724 3,063,300
2017/02/13 780 807 776 802 997,700
2017/02/10 777 777 760 770 721,000
2017/02/09 771 784 763 766 706,900
2017/02/08 761 782 756 782 681,700
2017/02/07 773 773 759 760 377,800
2017/02/06 777 782 766 779 398,000
2017/02/03 764 779 756 769 369,400
2017/02/02 780 780 763 765 473,700
2017/02/01 754 774 754 774 492,700
2017/01/31 762 764 750 763 1,078,000
2017/01/30 792 793 766 771 925,800
2017/01/27 822 822 790 792 837,600
2017/01/26 816 826 809 820 585,400
2017/01/25 808 817 800 806 508,800
2017/01/24 800 810 789 794 624,300
2017/01/23 805 813 800 803 524,800
2017/01/20 805 814 799 805 573,800
2017/01/19 811 820 804 808 325,700
2017/01/18 799 808 789 803 414,200
2017/01/17 815 815 801 804 391,100
2017/01/16 822 826 804 810 382,800
2017/01/13 803 817 803 814 512,700
2017/01/12 813 823 802 810 356,900
2017/01/11 840 843 808 810 634,200
2017/01/10 855 861 837 842 737,400
2017/01/06 821 863 821 849 1,420,800
2017/01/05 799 828 797 823 1,276,900
2017/01/04 786 803 783 794 813,100

このページの先頭へ