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
2022/12/30 221 230 220 227 428,500
2022/12/29 221 227 220 223 532,600
2022/12/28 214 221 214 220 449,900
2022/12/27 213 220 213 217 431,000
2022/12/26 211 219 210 212 424,500
2022/12/23 218 218 209 213 683,000
2022/12/22 223 223 210 216 502,200
2022/12/21 220 224 218 221 552,200
2022/12/20 227 233 221 223 712,400
2022/12/19 228 237 228 230 592,400
2022/12/16 234 235 230 231 571,000
2022/12/15 243 243 234 236 863,600
2022/12/14 240 244 235 243 889,900
2022/12/13 238 247 237 242 1,216,400
2022/12/12 223 238 222 235 1,246,200
2022/12/09 224 228 218 225 777,600
2022/12/08 222 224 218 221 930,200
2022/12/07 223 228 222 225 925,400
2022/12/06 232 233 226 231 1,090,800
2022/12/05 238 239 231 236 937,100
2022/12/02 244 246 236 236 926,000
2022/12/01 251 252 241 241 973,400
2022/11/30 247 249 245 249 737,700
2022/11/29 250 253 245 250 1,092,900
2022/11/28 260 260 249 257 1,030,200
2022/11/25 255 263 253 263 1,195,600
2022/11/24 245 254 242 253 1,277,200
2022/11/22 250 255 245 246 1,436,700
2022/11/21 264 265 244 249 3,985,500
2022/11/18 282 291 273 280 2,499,200
2022/11/17 263 286 261 284 3,094,200
2022/11/16 269 276 265 269 2,894,400
2022/11/15 248 279 247 277 4,810,800
2022/11/14 241 270 240 251 7,045,100
2022/11/11 268 272 236 244 18,663,700
2022/11/10 220 220 220 220 629,000
2022/11/09 168 172 167 170 919,900
2022/11/08 167 170 167 168 253,800
2022/11/07 163 166 162 166 238,000
2022/11/04 163 164 161 162 316,400
2022/11/02 167 167 163 164 333,200
2022/11/01 167 169 165 166 318,400
2022/10/31 168 168 165 165 326,400
2022/10/28 163 166 163 166 736,700
2022/10/27 165 165 163 165 96,900
2022/10/26 165 166 163 165 319,200
2022/10/25 165 166 163 163 263,600
2022/10/24 165 165 160 161 209,100
2022/10/21 166 168 163 163 305,300
2022/10/20 165 168 165 166 386,800
2022/10/19 165 165 163 165 170,200
2022/10/18 163 166 163 165 221,400
2022/10/17 161 163 161 161 106,300
2022/10/14 162 164 160 161 238,500
2022/10/13 161 162 157 158 282,400
2022/10/12 162 163 160 161 172,100
2022/10/11 163 164 160 160 210,400
2022/10/07 162 166 162 163 242,700
2022/10/06 165 168 164 165 341,000
2022/10/05 165 168 164 164 258,800
2022/10/04 160 164 160 163 195,700
2022/10/03 160 162 155 160 331,200
2022/09/30 162 165 160 161 280,300
2022/09/29 161 166 161 164 374,100
2022/09/28 160 162 157 160 489,400
2022/09/27 162 164 161 161 223,300
2022/09/26 162 164 159 159 411,500
2022/09/22 164 164 160 163 285,700
2022/09/21 167 167 162 162 378,100
2022/09/20 170 170 167 167 243,500
2022/09/16 172 173 168 168 200,900
2022/09/15 171 175 169 174 320,300
2022/09/14 170 174 170 170 156,300
2022/09/13 173 176 173 175 174,000
2022/09/12 171 175 170 174 215,700
2022/09/09 169 170 168 168 164,200
2022/09/08 167 170 167 170 229,300
2022/09/07 171 171 165 166 394,900
2022/09/06 174 176 170 172 236,100
2022/09/05 168 175 167 173 411,700
2022/09/02 169 169 166 168 304,500
2022/09/01 172 172 169 170 347,100
2022/08/31 172 173 172 172 236,300
2022/08/30 174 175 173 175 121,900
2022/08/29 175 175 172 173 315,200
2022/08/26 177 180 176 180 243,700
2022/08/25 175 177 174 175 183,900
2022/08/24 175 176 173 175 210,800
2022/08/23 172 175 172 173 113,600
2022/08/22 175 177 172 174 279,400
2022/08/19 178 180 177 178 171,300
2022/08/18 178 178 175 177 258,600
2022/08/17 179 185 176 178 511,400
2022/08/16 173 178 173 178 407,400
2022/08/15 174 176 170 173 236,500
2022/08/12 169 175 169 175 357,000
2022/08/10 173 173 168 169 260,400
2022/08/09 173 177 172 174 351,700
2022/08/08 180 181 171 172 779,500
2022/08/05 177 185 172 185 1,049,800
2022/08/04 179 179 176 177 174,400
2022/08/03 179 179 176 177 273,400
2022/08/02 178 180 176 176 211,700
2022/08/01 176 179 176 179 241,100
2022/07/29 171 177 171 175 481,900
2022/07/28 172 172 167 170 476,800
2022/07/27 172 173 170 170 217,500
2022/07/26 174 175 172 174 153,400
2022/07/25 177 177 173 175 217,800
2022/07/22 174 177 173 176 242,500
2022/07/21 173 177 172 176 406,500
2022/07/20 170 173 170 173 444,200
2022/07/19 169 169 164 169 144,000
2022/07/15 168 168 166 166 177,900
2022/07/14 170 171 168 170 211,100
2022/07/13 168 171 167 171 163,400
2022/07/12 171 171 166 166 234,700
2022/07/11 172 172 170 172 275,900
2022/07/08 172 172 168 168 371,200
2022/07/07 171 171 167 170 247,100
2022/07/06 164 170 163 170 752,400
2022/07/05 160 165 159 162 633,200
2022/07/04 163 167 161 165 414,400
2022/07/01 164 165 160 160 275,600
2022/06/30 168 169 162 163 377,200
2022/06/29 162 168 160 168 539,600
2022/06/28 165 166 162 162 404,900
2022/06/27 165 167 163 165 523,000
2022/06/24 157 164 156 164 605,200
2022/06/23 150 156 150 155 505,200
2022/06/22 154 156 151 152 311,900
2022/06/21 150 156 150 153 439,300
2022/06/20 152 153 148 148 690,300
2022/06/17 153 155 151 153 711,800
2022/06/16 163 165 157 157 959,200
2022/06/15 165 166 161 161 705,700
2022/06/14 165 167 162 167 647,800
2022/06/13 168 169 166 166 670,400
2022/06/10 172 173 169 171 1,029,400
2022/06/09 171 176 171 175 779,800
2022/06/08 170 172 169 172 574,000
2022/06/07 171 172 169 169 506,200
2022/06/06 170 173 169 172 475,200
2022/06/03 174 175 171 174 447,600
2022/06/02 179 179 173 173 522,100
2022/06/01 176 179 175 178 584,400
2022/05/31 182 185 176 177 1,728,800
2022/05/30 178 180 171 177 1,000,900
2022/05/27 172 176 171 175 386,700
2022/05/26 170 175 168 170 417,000
2022/05/25 171 172 165 170 727,000
2022/05/24 180 180 173 173 598,600
2022/05/23 180 182 178 180 290,400
2022/05/20 180 181 178 181 258,400
2022/05/19 177 183 176 180 232,800
2022/05/18 178 183 178 182 416,400
2022/05/17 180 180 174 175 547,700
2022/05/16 190 192 179 181 880,900
2022/05/13 188 196 188 195 747,200
2022/05/12 200 206 189 189 1,129,000
2022/05/11 215 220 214 217 157,300
2022/05/10 216 217 211 215 229,600
2022/05/09 223 227 219 219 144,600
2022/05/06 230 230 222 227 97,000
2022/05/02 227 231 225 231 173,300
2022/04/28 226 227 223 227 159,300
2022/04/27 221 227 219 226 267,400
2022/04/26 226 229 225 227 102,700
2022/04/25 230 230 225 225 119,700
2022/04/22 225 230 225 229 134,000
2022/04/21 232 235 229 230 185,800
2022/04/20 237 238 233 233 113,500
2022/04/19 235 236 232 236 95,800
2022/04/18 235 237 231 234 144,600
2022/04/15 236 239 235 235 61,900
2022/04/14 236 240 236 236 97,800
2022/04/13 236 239 235 239 137,800
2022/04/12 235 239 233 234 155,400
2022/04/11 241 242 235 237 129,600
2022/04/08 240 244 234 238 258,700
2022/04/07 245 245 235 237 204,500
2022/04/06 249 252 247 248 173,600
2022/04/05 252 254 246 249 275,200
2022/04/04 250 251 248 250 97,500
2022/04/01 244 250 243 248 191,000
2022/03/31 250 250 242 247 388,600
2022/03/30 254 254 247 253 304,800
2022/03/29 245 252 243 252 312,400
2022/03/28 244 249 239 244 320,300
2022/03/25 245 245 236 241 261,500
2022/03/24 239 242 235 242 122,700
2022/03/23 245 246 239 241 282,400
2022/03/22 239 242 237 240 295,400
2022/03/18 236 237 231 234 258,900
2022/03/17 234 239 232 238 296,300
2022/03/16 228 232 226 230 243,200
2022/03/15 222 224 216 224 248,600
2022/03/14 219 227 218 224 304,200
2022/03/11 216 220 215 215 219,000
2022/03/10 217 222 211 220 411,400
2022/03/09 213 213 207 209 347,000
2022/03/08 210 217 210 213 277,200
2022/03/07 216 219 211 217 331,500
2022/03/04 224 225 218 221 450,400
2022/03/03 232 234 225 227 282,700
2022/03/02 236 237 231 232 281,800
2022/03/01 238 241 236 240 267,700
2022/02/28 236 236 231 236 279,300
2022/02/25 230 239 230 235 411,600
2022/02/24 235 235 222 227 419,000
2022/02/22 237 241 233 237 375,600
2022/02/21 238 239 235 239 230,700
2022/02/18 232 240 231 237 399,100
2022/02/17 238 238 232 232 259,900
2022/02/16 235 238 234 238 288,000
2022/02/15 238 238 228 228 225,300
2022/02/14 237 237 230 232 270,800
2022/02/10 240 245 236 239 408,700
2022/02/09 236 240 232 239 288,600
2022/02/08 231 237 230 233 200,100
2022/02/07 234 237 231 231 269,300
2022/02/04 229 233 226 232 244,300
2022/02/03 228 233 226 230 359,600
2022/02/02 230 231 227 231 430,800
2022/02/01 225 230 224 226 426,100
2022/01/31 213 222 213 220 453,100
2022/01/28 205 215 204 213 570,000
2022/01/27 214 214 199 202 838,200
2022/01/26 214 217 213 215 283,500
2022/01/25 223 223 213 216 414,200
2022/01/24 222 225 219 223 574,300
2022/01/21 225 233 225 232 163,100
2022/01/20 225 232 224 231 428,900
2022/01/19 233 240 224 224 1,223,300
2022/01/18 239 242 235 235 372,700
2022/01/17 240 243 235 237 320,700
2022/01/14 238 238 231 237 299,700
2022/01/13 241 244 238 240 136,500
2022/01/12 238 244 238 241 240,200
2022/01/11 238 239 234 238 198,400
2022/01/07 238 240 233 239 317,600
2022/01/06 240 242 236 238 342,800
2022/01/05 248 250 246 246 432,100
2022/01/04 247 247 240 246 247,600

このページの先頭へ