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 |
---|---|---|---|---|---|
2023/12/29 | 181 | 186 | 179 | 179 | 1,004,400 |
2023/12/28 | 181 | 181 | 179 | 180 | 503,200 |
2023/12/27 | 174 | 183 | 173 | 182 | 1,004,600 |
2023/12/26 | 171 | 174 | 171 | 173 | 686,900 |
2023/12/25 | 174 | 175 | 171 | 172 | 646,000 |
2023/12/22 | 174 | 177 | 172 | 172 | 793,900 |
2023/12/21 | 174 | 176 | 172 | 173 | 950,600 |
2023/12/20 | 176 | 179 | 175 | 176 | 849,100 |
2023/12/19 | 177 | 179 | 175 | 176 | 1,058,600 |
2023/12/18 | 177 | 179 | 176 | 177 | 911,300 |
2023/12/15 | 181 | 184 | 179 | 180 | 1,077,500 |
2023/12/14 | 184 | 188 | 182 | 182 | 739,200 |
2023/12/13 | 183 | 185 | 182 | 183 | 561,100 |
2023/12/12 | 186 | 186 | 181 | 182 | 830,700 |
2023/12/11 | 186 | 188 | 185 | 186 | 625,000 |
2023/12/08 | 187 | 189 | 182 | 184 | 961,700 |
2023/12/07 | 194 | 194 | 189 | 189 | 815,700 |
2023/12/06 | 190 | 194 | 190 | 194 | 741,700 |
2023/12/05 | 193 | 195 | 190 | 190 | 757,900 |
2023/12/04 | 195 | 196 | 193 | 194 | 437,400 |
2023/12/01 | 196 | 196 | 193 | 193 | 479,300 |
2023/11/30 | 198 | 198 | 194 | 196 | 691,400 |
2023/11/29 | 195 | 200 | 195 | 199 | 481,400 |
2023/11/28 | 198 | 200 | 195 | 195 | 421,100 |
2023/11/27 | 197 | 200 | 196 | 197 | 428,200 |
2023/11/24 | 200 | 200 | 195 | 195 | 535,500 |
2023/11/22 | 197 | 198 | 195 | 197 | 608,800 |
2023/11/21 | 198 | 202 | 195 | 199 | 687,800 |
2023/11/20 | 197 | 204 | 196 | 199 | 1,230,300 |
2023/11/17 | 192 | 196 | 191 | 192 | 690,300 |
2023/11/16 | 196 | 199 | 193 | 194 | 958,200 |
2023/11/15 | 199 | 204 | 195 | 197 | 1,220,000 |
2023/11/14 | 207 | 210 | 194 | 197 | 3,491,600 |
2023/11/13 | 238 | 241 | 235 | 236 | 1,243,700 |
2023/11/10 | 233 | 233 | 230 | 232 | 517,400 |
2023/11/09 | 231 | 234 | 228 | 233 | 456,700 |
2023/11/08 | 233 | 236 | 229 | 231 | 531,500 |
2023/11/07 | 234 | 234 | 229 | 230 | 270,700 |
2023/11/06 | 224 | 234 | 222 | 232 | 605,900 |
2023/11/02 | 218 | 223 | 218 | 220 | 468,900 |
2023/11/01 | 220 | 221 | 216 | 217 | 351,800 |
2023/10/31 | 217 | 219 | 213 | 218 | 361,200 |
2023/10/30 | 218 | 220 | 215 | 216 | 316,500 |
2023/10/27 | 217 | 219 | 215 | 219 | 334,400 |
2023/10/26 | 219 | 219 | 216 | 217 | 545,200 |
2023/10/25 | 225 | 225 | 220 | 221 | 258,200 |
2023/10/24 | 220 | 225 | 215 | 223 | 626,600 |
2023/10/23 | 223 | 225 | 220 | 220 | 324,100 |
2023/10/20 | 224 | 227 | 222 | 226 | 270,400 |
2023/10/19 | 225 | 228 | 224 | 226 | 237,400 |
2023/10/18 | 224 | 229 | 222 | 229 | 344,700 |
2023/10/17 | 223 | 227 | 223 | 225 | 331,100 |
2023/10/16 | 223 | 225 | 220 | 220 | 426,000 |
2023/10/13 | 228 | 229 | 225 | 226 | 362,700 |
2023/10/12 | 227 | 230 | 225 | 230 | 295,900 |
2023/10/11 | 231 | 232 | 227 | 227 | 266,400 |
2023/10/10 | 225 | 230 | 224 | 230 | 446,900 |
2023/10/06 | 221 | 224 | 217 | 224 | 591,000 |
2023/10/05 | 219 | 221 | 216 | 219 | 511,200 |
2023/10/04 | 216 | 222 | 215 | 218 | 927,800 |
2023/10/03 | 226 | 228 | 222 | 222 | 569,700 |
2023/10/02 | 236 | 236 | 227 | 227 | 602,300 |
2023/09/29 | 237 | 238 | 234 | 234 | 431,700 |
2023/09/28 | 238 | 240 | 234 | 236 | 608,600 |
2023/09/27 | 236 | 239 | 234 | 239 | 428,800 |
2023/09/26 | 236 | 239 | 235 | 236 | 398,400 |
2023/09/25 | 236 | 237 | 233 | 235 | 426,300 |
2023/09/22 | 227 | 236 | 227 | 234 | 508,500 |
2023/09/21 | 235 | 235 | 229 | 230 | 779,200 |
2023/09/20 | 235 | 238 | 234 | 235 | 353,000 |
2023/09/19 | 236 | 236 | 234 | 236 | 472,500 |
2023/09/15 | 236 | 238 | 236 | 237 | 257,200 |
2023/09/14 | 237 | 238 | 234 | 236 | 283,200 |
2023/09/13 | 237 | 238 | 236 | 236 | 271,400 |
2023/09/12 | 238 | 244 | 237 | 237 | 408,900 |
2023/09/11 | 239 | 241 | 235 | 237 | 319,200 |
2023/09/08 | 241 | 243 | 238 | 239 | 428,200 |
2023/09/07 | 247 | 247 | 241 | 242 | 722,600 |
2023/09/06 | 248 | 251 | 245 | 245 | 372,900 |
2023/09/05 | 245 | 249 | 245 | 249 | 458,600 |
2023/09/04 | 245 | 250 | 244 | 245 | 547,000 |
2023/09/01 | 245 | 246 | 241 | 245 | 488,700 |
2023/08/31 | 240 | 250 | 240 | 246 | 803,500 |
2023/08/30 | 245 | 247 | 237 | 240 | 1,025,000 |
2023/08/29 | 230 | 237 | 230 | 237 | 714,100 |
2023/08/28 | 229 | 230 | 224 | 229 | 827,000 |
2023/08/25 | 227 | 230 | 222 | 229 | 891,300 |
2023/08/24 | 235 | 236 | 232 | 232 | 459,100 |
2023/08/23 | 231 | 236 | 230 | 235 | 412,400 |
2023/08/22 | 235 | 239 | 233 | 234 | 480,300 |
2023/08/21 | 231 | 240 | 230 | 237 | 494,000 |
2023/08/18 | 234 | 236 | 231 | 234 | 481,700 |
2023/08/17 | 238 | 239 | 234 | 239 | 546,600 |
2023/08/16 | 239 | 242 | 237 | 239 | 557,700 |
2023/08/15 | 246 | 248 | 238 | 242 | 748,600 |
2023/08/14 | 247 | 249 | 241 | 244 | 703,900 |
2023/08/10 | 243 | 247 | 240 | 244 | 944,200 |
2023/08/09 | 255 | 256 | 250 | 251 | 855,100 |
2023/08/08 | 270 | 272 | 255 | 256 | 2,237,900 |
2023/08/07 | 285 | 292 | 280 | 290 | 1,103,700 |
2023/08/04 | 291 | 293 | 286 | 287 | 565,900 |
2023/08/03 | 297 | 297 | 291 | 293 | 494,100 |
2023/08/02 | 301 | 302 | 297 | 299 | 360,000 |
2023/08/01 | 305 | 307 | 300 | 302 | 372,600 |
2023/07/31 | 306 | 308 | 301 | 306 | 484,000 |
2023/07/28 | 297 | 300 | 293 | 299 | 551,100 |
2023/07/27 | 293 | 303 | 293 | 301 | 341,100 |
2023/07/26 | 294 | 296 | 293 | 295 | 291,700 |
2023/07/25 | 299 | 299 | 290 | 291 | 657,300 |
2023/07/24 | 297 | 301 | 296 | 300 | 287,500 |
2023/07/21 | 302 | 302 | 298 | 298 | 460,900 |
2023/07/20 | 306 | 308 | 302 | 302 | 320,600 |
2023/07/19 | 309 | 310 | 302 | 308 | 458,300 |
2023/07/18 | 305 | 306 | 301 | 306 | 470,300 |
2023/07/14 | 312 | 314 | 297 | 300 | 968,200 |
2023/07/13 | 301 | 313 | 301 | 312 | 849,100 |
2023/07/12 | 300 | 302 | 297 | 302 | 524,300 |
2023/07/11 | 293 | 302 | 293 | 302 | 732,300 |
2023/07/10 | 296 | 297 | 292 | 293 | 583,700 |
2023/07/07 | 291 | 297 | 287 | 294 | 720,900 |
2023/07/06 | 293 | 301 | 288 | 298 | 698,300 |
2023/07/05 | 295 | 302 | 293 | 295 | 845,400 |
2023/07/04 | 285 | 298 | 283 | 295 | 923,800 |
2023/07/03 | 289 | 291 | 285 | 287 | 478,600 |
2023/06/30 | 284 | 287 | 281 | 286 | 670,800 |
2023/06/29 | 289 | 293 | 285 | 286 | 688,000 |
2023/06/28 | 290 | 291 | 285 | 287 | 476,400 |
2023/06/27 | 290 | 295 | 287 | 289 | 785,800 |
2023/06/26 | 293 | 293 | 284 | 288 | 834,200 |
2023/06/23 | 309 | 311 | 292 | 295 | 1,492,800 |
2023/06/22 | 300 | 307 | 298 | 303 | 811,000 |
2023/06/21 | 306 | 309 | 298 | 303 | 932,100 |
2023/06/20 | 304 | 304 | 294 | 303 | 1,045,800 |
2023/06/19 | 318 | 319 | 294 | 302 | 2,393,700 |
2023/06/16 | 280 | 310 | 279 | 310 | 3,693,800 |
2023/06/15 | 282 | 284 | 275 | 275 | 1,050,600 |
2023/06/14 | 277 | 279 | 269 | 278 | 857,200 |
2023/06/13 | 282 | 285 | 276 | 276 | 762,000 |
2023/06/12 | 272 | 285 | 272 | 279 | 1,399,100 |
2023/06/09 | 276 | 278 | 264 | 264 | 1,455,900 |
2023/06/08 | 266 | 275 | 263 | 273 | 1,697,200 |
2023/06/07 | 251 | 263 | 251 | 260 | 1,383,500 |
2023/06/06 | 254 | 256 | 248 | 250 | 625,300 |
2023/06/05 | 250 | 256 | 247 | 253 | 920,600 |
2023/06/02 | 240 | 250 | 239 | 248 | 892,900 |
2023/06/01 | 237 | 242 | 233 | 238 | 695,500 |
2023/05/31 | 240 | 249 | 240 | 242 | 937,700 |
2023/05/30 | 235 | 243 | 235 | 242 | 820,900 |
2023/05/29 | 231 | 235 | 228 | 235 | 617,400 |
2023/05/26 | 229 | 230 | 227 | 227 | 474,100 |
2023/05/25 | 231 | 232 | 228 | 230 | 545,100 |
2023/05/24 | 233 | 235 | 230 | 233 | 478,200 |
2023/05/23 | 240 | 241 | 231 | 235 | 567,200 |
2023/05/22 | 235 | 242 | 232 | 238 | 607,900 |
2023/05/19 | 240 | 244 | 235 | 237 | 829,300 |
2023/05/18 | 250 | 254 | 239 | 241 | 1,748,800 |
2023/05/17 | 235 | 252 | 234 | 244 | 2,575,800 |
2023/05/16 | 234 | 237 | 226 | 234 | 1,244,400 |
2023/05/15 | 243 | 244 | 231 | 237 | 1,686,800 |
2023/05/12 | 234 | 245 | 225 | 239 | 5,370,900 |
2023/05/11 | 216 | 222 | 215 | 219 | 771,300 |
2023/05/10 | 221 | 221 | 216 | 216 | 429,700 |
2023/05/09 | 222 | 225 | 221 | 221 | 379,400 |
2023/05/08 | 219 | 225 | 218 | 222 | 603,200 |
2023/05/02 | 220 | 220 | 217 | 217 | 296,800 |
2023/05/01 | 220 | 221 | 218 | 220 | 311,900 |
2023/04/28 | 218 | 220 | 216 | 220 | 396,900 |
2023/04/27 | 215 | 220 | 214 | 215 | 453,800 |
2023/04/26 | 213 | 215 | 210 | 213 | 435,500 |
2023/04/25 | 215 | 220 | 215 | 216 | 668,600 |
2023/04/24 | 214 | 218 | 211 | 213 | 348,600 |
2023/04/21 | 215 | 217 | 212 | 214 | 447,000 |
2023/04/20 | 217 | 221 | 216 | 216 | 329,100 |
2023/04/19 | 220 | 221 | 216 | 217 | 288,900 |
2023/04/18 | 221 | 224 | 219 | 222 | 369,800 |
2023/04/17 | 220 | 220 | 216 | 218 | 286,700 |
2023/04/14 | 219 | 226 | 217 | 220 | 829,000 |
2023/04/13 | 218 | 219 | 216 | 216 | 305,800 |
2023/04/12 | 219 | 222 | 217 | 220 | 334,200 |
2023/04/11 | 221 | 224 | 219 | 220 | 436,600 |
2023/04/10 | 217 | 221 | 216 | 219 | 251,000 |
2023/04/07 | 216 | 222 | 215 | 216 | 698,100 |
2023/04/06 | 213 | 215 | 211 | 212 | 438,700 |
2023/04/05 | 218 | 219 | 215 | 216 | 403,800 |
2023/04/04 | 217 | 218 | 215 | 218 | 425,700 |
2023/04/03 | 214 | 220 | 214 | 217 | 570,500 |
2023/03/31 | 212 | 216 | 211 | 215 | 486,700 |
2023/03/30 | 210 | 212 | 209 | 209 | 265,800 |
2023/03/29 | 208 | 211 | 208 | 211 | 373,900 |
2023/03/28 | 215 | 215 | 206 | 208 | 458,600 |
2023/03/27 | 210 | 216 | 210 | 214 | 539,800 |
2023/03/24 | 209 | 213 | 207 | 213 | 560,200 |
2023/03/23 | 205 | 208 | 201 | 207 | 418,700 |
2023/03/22 | 207 | 210 | 204 | 207 | 504,100 |
2023/03/20 | 208 | 209 | 202 | 202 | 465,500 |
2023/03/17 | 203 | 212 | 203 | 211 | 611,900 |
2023/03/16 | 200 | 203 | 199 | 201 | 665,700 |
2023/03/15 | 210 | 212 | 202 | 203 | 461,100 |
2023/03/14 | 211 | 215 | 203 | 207 | 679,900 |
2023/03/13 | 213 | 218 | 211 | 214 | 892,400 |
2023/03/10 | 220 | 232 | 220 | 224 | 1,266,500 |
2023/03/09 | 214 | 223 | 213 | 222 | 748,900 |
2023/03/08 | 212 | 214 | 210 | 213 | 360,500 |
2023/03/07 | 210 | 214 | 210 | 212 | 428,900 |
2023/03/06 | 212 | 212 | 209 | 210 | 291,100 |
2023/03/03 | 213 | 214 | 210 | 210 | 325,500 |
2023/03/02 | 214 | 216 | 209 | 212 | 666,500 |
2023/03/01 | 203 | 215 | 201 | 211 | 937,200 |
2023/02/28 | 197 | 203 | 196 | 200 | 584,600 |
2023/02/27 | 194 | 197 | 192 | 195 | 287,100 |
2023/02/24 | 197 | 198 | 193 | 196 | 323,700 |
2023/02/22 | 199 | 199 | 194 | 195 | 390,600 |
2023/02/21 | 195 | 202 | 195 | 199 | 810,600 |
2023/02/20 | 192 | 196 | 188 | 194 | 621,500 |
2023/02/17 | 195 | 198 | 191 | 192 | 1,047,900 |
2023/02/16 | 194 | 199 | 190 | 197 | 713,900 |
2023/02/15 | 200 | 201 | 189 | 195 | 1,289,200 |
2023/02/14 | 216 | 218 | 195 | 196 | 2,376,600 |
2023/02/13 | 221 | 229 | 217 | 219 | 1,042,300 |
2023/02/10 | 216 | 225 | 215 | 221 | 1,060,500 |
2023/02/09 | 216 | 219 | 215 | 219 | 397,500 |
2023/02/08 | 220 | 220 | 217 | 220 | 411,500 |
2023/02/07 | 221 | 224 | 221 | 221 | 227,000 |
2023/02/06 | 222 | 225 | 220 | 222 | 387,600 |
2023/02/03 | 222 | 226 | 221 | 223 | 321,800 |
2023/02/02 | 226 | 232 | 223 | 224 | 520,700 |
2023/02/01 | 220 | 227 | 220 | 223 | 598,200 |
2023/01/31 | 220 | 225 | 220 | 222 | 432,300 |
2023/01/30 | 218 | 222 | 217 | 218 | 516,300 |
2023/01/27 | 220 | 220 | 217 | 219 | 217,900 |
2023/01/26 | 222 | 222 | 216 | 220 | 491,100 |
2023/01/25 | 222 | 226 | 218 | 223 | 394,000 |
2023/01/24 | 219 | 224 | 216 | 222 | 666,100 |
2023/01/23 | 216 | 217 | 213 | 215 | 385,000 |
2023/01/20 | 216 | 219 | 213 | 214 | 306,500 |
2023/01/19 | 218 | 218 | 215 | 215 | 263,900 |
2023/01/18 | 215 | 222 | 215 | 221 | 457,500 |
2023/01/17 | 217 | 220 | 215 | 216 | 253,700 |
2023/01/16 | 217 | 223 | 216 | 216 | 366,800 |
2023/01/13 | 215 | 218 | 214 | 215 | 384,600 |
2023/01/12 | 218 | 218 | 213 | 214 | 227,400 |
2023/01/11 | 217 | 221 | 216 | 219 | 348,300 |
2023/01/10 | 218 | 220 | 212 | 214 | 348,000 |
2023/01/06 | 217 | 220 | 214 | 219 | 252,500 |
2023/01/05 | 219 | 222 | 218 | 219 | 304,400 |
2023/01/04 | 223 | 227 | 220 | 221 | 401,400 |