リリカラ(9827)の株価時系列情報
リリカラ(9827)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 |
---|---|---|---|---|---|
2021/12/30 | 175 | 179 | 174 | 177 | 53,900 |
2021/12/29 | 173 | 175 | 171 | 174 | 51,700 |
2021/12/28 | 176 | 177 | 174 | 176 | 62,800 |
2021/12/27 | 178 | 178 | 175 | 176 | 68,400 |
2021/12/24 | 178 | 178 | 176 | 177 | 47,700 |
2021/12/23 | 177 | 178 | 176 | 177 | 19,800 |
2021/12/22 | 176 | 178 | 176 | 177 | 24,400 |
2021/12/21 | 179 | 179 | 177 | 178 | 33,000 |
2021/12/20 | 177 | 180 | 175 | 178 | 52,200 |
2021/12/17 | 175 | 180 | 175 | 180 | 47,800 |
2021/12/16 | 179 | 180 | 176 | 180 | 52,200 |
2021/12/15 | 173 | 180 | 173 | 177 | 59,100 |
2021/12/14 | 178 | 178 | 176 | 176 | 27,900 |
2021/12/13 | 180 | 181 | 177 | 180 | 42,500 |
2021/12/10 | 181 | 181 | 178 | 180 | 23,200 |
2021/12/09 | 181 | 186 | 181 | 183 | 48,200 |
2021/12/08 | 184 | 184 | 179 | 184 | 28,300 |
2021/12/07 | 173 | 183 | 171 | 180 | 77,800 |
2021/12/06 | 173 | 173 | 171 | 173 | 37,500 |
2021/12/03 | 170 | 174 | 170 | 173 | 88,000 |
2021/12/02 | 170 | 170 | 168 | 169 | 78,800 |
2021/12/01 | 172 | 173 | 170 | 172 | 99,100 |
2021/11/30 | 176 | 177 | 174 | 174 | 56,600 |
2021/11/29 | 176 | 177 | 174 | 176 | 135,800 |
2021/11/26 | 180 | 181 | 177 | 177 | 59,900 |
2021/11/25 | 182 | 182 | 180 | 181 | 75,700 |
2021/11/24 | 182 | 184 | 181 | 182 | 56,900 |
2021/11/22 | 182 | 184 | 181 | 184 | 72,800 |
2021/11/19 | 185 | 186 | 183 | 184 | 65,200 |
2021/11/18 | 184 | 187 | 184 | 187 | 36,600 |
2021/11/17 | 185 | 186 | 185 | 186 | 32,300 |
2021/11/16 | 186 | 186 | 184 | 186 | 66,800 |
2021/11/15 | 186 | 187 | 184 | 186 | 71,700 |
2021/11/12 | 186 | 189 | 186 | 188 | 47,900 |
2021/11/11 | 186 | 189 | 186 | 188 | 55,100 |
2021/11/10 | 191 | 191 | 188 | 189 | 82,700 |
2021/11/09 | 195 | 196 | 191 | 192 | 41,100 |
2021/11/08 | 199 | 199 | 193 | 193 | 91,200 |
2021/11/05 | 200 | 202 | 196 | 200 | 116,000 |
2021/11/04 | 203 | 205 | 199 | 203 | 119,800 |
2021/11/02 | 198 | 204 | 198 | 203 | 166,200 |
2021/11/01 | 196 | 201 | 194 | 201 | 140,600 |
2021/10/29 | 194 | 196 | 190 | 196 | 64,300 |
2021/10/28 | 190 | 194 | 190 | 194 | 31,400 |
2021/10/27 | 190 | 192 | 190 | 192 | 20,100 |
2021/10/26 | 190 | 191 | 190 | 191 | 51,200 |
2021/10/25 | 190 | 191 | 190 | 190 | 11,100 |
2021/10/22 | 189 | 191 | 189 | 190 | 40,000 |
2021/10/21 | 189 | 190 | 188 | 189 | 19,600 |
2021/10/20 | 191 | 191 | 188 | 189 | 40,200 |
2021/10/19 | 189 | 191 | 189 | 191 | 11,200 |
2021/10/18 | 189 | 190 | 189 | 190 | 16,900 |
2021/10/15 | 189 | 190 | 189 | 190 | 24,300 |
2021/10/14 | 189 | 190 | 188 | 188 | 30,500 |
2021/10/13 | 188 | 190 | 188 | 189 | 37,100 |
2021/10/12 | 190 | 191 | 189 | 190 | 25,800 |
2021/10/11 | 190 | 191 | 189 | 190 | 25,700 |
2021/10/08 | 188 | 191 | 188 | 189 | 31,600 |
2021/10/07 | 189 | 190 | 188 | 188 | 30,300 |
2021/10/06 | 190 | 190 | 187 | 189 | 104,500 |
2021/10/05 | 186 | 208 | 184 | 190 | 569,500 |
2021/10/04 | 189 | 190 | 186 | 188 | 30,300 |
2021/10/01 | 188 | 190 | 187 | 188 | 94,400 |
2021/09/30 | 189 | 191 | 189 | 190 | 40,700 |
2021/09/29 | 188 | 190 | 187 | 189 | 97,000 |
2021/09/28 | 192 | 192 | 190 | 190 | 47,800 |
2021/09/27 | 192 | 193 | 191 | 192 | 63,500 |
2021/09/24 | 191 | 192 | 190 | 191 | 56,600 |
2021/09/22 | 190 | 191 | 189 | 190 | 36,000 |
2021/09/21 | 187 | 190 | 187 | 189 | 74,100 |
2021/09/17 | 191 | 192 | 191 | 192 | 87,500 |
2021/09/16 | 195 | 196 | 190 | 191 | 137,000 |
2021/09/15 | 193 | 196 | 193 | 194 | 82,800 |
2021/09/14 | 193 | 194 | 192 | 193 | 50,300 |
2021/09/13 | 191 | 192 | 190 | 192 | 49,100 |
2021/09/10 | 191 | 192 | 189 | 192 | 62,600 |
2021/09/09 | 188 | 189 | 188 | 189 | 23,300 |
2021/09/08 | 188 | 190 | 188 | 189 | 29,000 |
2021/09/07 | 189 | 190 | 188 | 190 | 33,300 |
2021/09/06 | 188 | 189 | 188 | 189 | 31,500 |
2021/09/03 | 188 | 188 | 186 | 187 | 47,400 |
2021/09/02 | 188 | 188 | 186 | 188 | 82,500 |
2021/09/01 | 191 | 191 | 187 | 188 | 201,600 |
2021/08/31 | 191 | 192 | 189 | 191 | 55,900 |
2021/08/30 | 189 | 191 | 189 | 191 | 85,000 |
2021/08/27 | 188 | 190 | 187 | 188 | 43,600 |
2021/08/26 | 187 | 191 | 186 | 188 | 92,400 |
2021/08/25 | 183 | 187 | 182 | 186 | 35,100 |
2021/08/24 | 183 | 184 | 179 | 182 | 43,400 |
2021/08/23 | 179 | 182 | 179 | 181 | 37,100 |
2021/08/20 | 181 | 181 | 177 | 177 | 136,200 |
2021/08/19 | 180 | 183 | 180 | 181 | 103,300 |
2021/08/18 | 180 | 182 | 178 | 182 | 99,000 |
2021/08/17 | 186 | 187 | 180 | 180 | 100,300 |
2021/08/16 | 189 | 190 | 186 | 186 | 72,500 |
2021/08/13 | 190 | 190 | 188 | 189 | 59,100 |
2021/08/12 | 191 | 191 | 190 | 190 | 57,800 |
2021/08/11 | 191 | 193 | 189 | 191 | 67,400 |
2021/08/10 | 189 | 192 | 189 | 191 | 69,300 |
2021/08/06 | 190 | 191 | 188 | 191 | 59,500 |
2021/08/05 | 189 | 190 | 188 | 190 | 58,200 |
2021/08/04 | 190 | 190 | 189 | 189 | 46,400 |
2021/08/03 | 191 | 192 | 190 | 190 | 36,900 |
2021/08/02 | 190 | 193 | 190 | 191 | 69,000 |
2021/07/30 | 190 | 191 | 189 | 189 | 39,000 |
2021/07/29 | 190 | 191 | 189 | 190 | 27,900 |
2021/07/28 | 190 | 191 | 189 | 189 | 81,000 |
2021/07/27 | 192 | 193 | 191 | 192 | 49,200 |
2021/07/26 | 191 | 192 | 190 | 191 | 45,900 |
2021/07/21 | 189 | 191 | 189 | 191 | 38,600 |
2021/07/20 | 189 | 192 | 188 | 189 | 54,400 |
2021/07/19 | 192 | 193 | 189 | 190 | 86,900 |
2021/07/16 | 191 | 194 | 191 | 193 | 50,300 |
2021/07/15 | 192 | 193 | 190 | 191 | 62,700 |
2021/07/14 | 192 | 193 | 191 | 192 | 33,600 |
2021/07/13 | 192 | 193 | 191 | 193 | 78,800 |
2021/07/12 | 191 | 193 | 191 | 191 | 51,100 |
2021/07/09 | 190 | 193 | 188 | 191 | 113,600 |
2021/07/08 | 196 | 199 | 192 | 192 | 87,700 |
2021/07/07 | 198 | 199 | 193 | 196 | 90,300 |
2021/07/06 | 195 | 199 | 195 | 198 | 84,300 |
2021/07/05 | 198 | 199 | 195 | 196 | 107,800 |
2021/07/02 | 199 | 200 | 196 | 198 | 48,300 |
2021/07/01 | 199 | 201 | 196 | 198 | 101,600 |
2021/06/30 | 199 | 204 | 197 | 199 | 95,000 |
2021/06/29 | 199 | 202 | 196 | 198 | 72,500 |
2021/06/28 | 194 | 201 | 194 | 199 | 97,900 |
2021/06/25 | 192 | 195 | 192 | 194 | 140,700 |
2021/06/24 | 191 | 194 | 191 | 191 | 67,100 |
2021/06/23 | 195 | 195 | 191 | 191 | 97,200 |
2021/06/22 | 192 | 196 | 191 | 194 | 62,100 |
2021/06/21 | 195 | 196 | 189 | 191 | 159,900 |
2021/06/18 | 200 | 201 | 197 | 197 | 95,200 |
2021/06/17 | 201 | 202 | 198 | 200 | 89,500 |
2021/06/16 | 202 | 203 | 200 | 200 | 61,700 |
2021/06/15 | 201 | 203 | 199 | 201 | 52,000 |
2021/06/14 | 200 | 203 | 199 | 199 | 80,000 |
2021/06/11 | 205 | 205 | 199 | 201 | 124,700 |
2021/06/10 | 201 | 205 | 201 | 204 | 91,600 |
2021/06/09 | 205 | 206 | 203 | 203 | 121,600 |
2021/06/08 | 204 | 207 | 202 | 205 | 94,100 |
2021/06/07 | 200 | 205 | 200 | 203 | 73,800 |
2021/06/04 | 203 | 204 | 200 | 201 | 42,400 |
2021/06/03 | 204 | 205 | 201 | 202 | 97,900 |
2021/06/02 | 202 | 210 | 198 | 204 | 210,800 |
2021/06/01 | 205 | 210 | 203 | 203 | 134,000 |
2021/05/31 | 210 | 210 | 203 | 204 | 137,800 |
2021/05/28 | 201 | 207 | 200 | 206 | 161,700 |
2021/05/27 | 199 | 203 | 197 | 202 | 184,600 |
2021/05/26 | 195 | 202 | 195 | 199 | 191,900 |
2021/05/25 | 193 | 196 | 191 | 196 | 90,300 |
2021/05/24 | 194 | 194 | 190 | 193 | 65,500 |
2021/05/21 | 189 | 193 | 189 | 192 | 94,500 |
2021/05/20 | 188 | 192 | 188 | 190 | 80,100 |
2021/05/19 | 185 | 189 | 185 | 188 | 107,000 |
2021/05/18 | 184 | 187 | 184 | 186 | 65,000 |
2021/05/17 | 188 | 190 | 184 | 184 | 144,400 |
2021/05/14 | 184 | 188 | 184 | 188 | 74,500 |
2021/05/13 | 185 | 186 | 183 | 183 | 191,700 |
2021/05/12 | 194 | 196 | 184 | 187 | 538,100 |
2021/05/11 | 198 | 199 | 193 | 194 | 144,000 |
2021/05/10 | 203 | 203 | 188 | 197 | 419,000 |
2021/05/07 | 208 | 211 | 203 | 207 | 215,500 |
2021/05/06 | 202 | 205 | 201 | 203 | 85,800 |
2021/04/30 | 204 | 205 | 200 | 200 | 97,300 |
2021/04/28 | 204 | 204 | 200 | 201 | 117,000 |
2021/04/27 | 200 | 207 | 198 | 203 | 151,700 |
2021/04/26 | 203 | 203 | 199 | 200 | 97,900 |
2021/04/23 | 199 | 212 | 199 | 202 | 165,200 |
2021/04/22 | 203 | 206 | 199 | 201 | 170,300 |
2021/04/21 | 205 | 206 | 196 | 198 | 453,300 |
2021/04/20 | 206 | 211 | 204 | 207 | 158,000 |
2021/04/19 | 214 | 214 | 208 | 209 | 139,800 |
2021/04/16 | 216 | 219 | 210 | 212 | 245,400 |
2021/04/15 | 221 | 224 | 214 | 218 | 325,700 |
2021/04/14 | 219 | 226 | 216 | 219 | 388,500 |
2021/04/13 | 213 | 224 | 212 | 219 | 305,700 |
2021/04/12 | 222 | 230 | 213 | 213 | 708,700 |
2021/04/09 | 206 | 223 | 206 | 215 | 712,200 |
2021/04/08 | 213 | 214 | 208 | 208 | 212,000 |
2021/04/07 | 217 | 219 | 213 | 217 | 261,200 |
2021/04/06 | 233 | 235 | 217 | 220 | 842,900 |
2021/04/05 | 223 | 223 | 216 | 219 | 245,300 |
2021/04/02 | 230 | 230 | 218 | 223 | 692,900 |
2021/04/01 | 240 | 242 | 232 | 237 | 528,700 |
2021/03/31 | 239 | 259 | 234 | 242 | 2,003,500 |
2021/03/30 | 230 | 248 | 216 | 245 | 1,670,100 |
2021/03/29 | 220 | 272 | 220 | 231 | 10,248,000 |
2021/03/26 | 222 | 229 | 207 | 212 | 4,265,500 |
2021/03/25 | 182 | 230 | 182 | 230 | 1,963,200 |
2021/03/24 | 183 | 184 | 179 | 180 | 94,100 |
2021/03/23 | 185 | 188 | 182 | 185 | 125,400 |
2021/03/22 | 180 | 194 | 180 | 186 | 346,400 |
2021/03/19 | 176 | 179 | 174 | 178 | 78,000 |
2021/03/18 | 173 | 177 | 171 | 176 | 131,800 |
2021/03/17 | 171 | 173 | 170 | 172 | 58,700 |
2021/03/16 | 170 | 172 | 170 | 170 | 43,900 |
2021/03/15 | 168 | 170 | 168 | 170 | 58,000 |
2021/03/12 | 169 | 170 | 167 | 168 | 74,500 |
2021/03/11 | 170 | 170 | 169 | 169 | 54,000 |
2021/03/10 | 169 | 170 | 168 | 169 | 24,600 |
2021/03/09 | 169 | 170 | 167 | 169 | 38,500 |
2021/03/08 | 168 | 170 | 166 | 169 | 55,600 |
2021/03/05 | 166 | 168 | 163 | 168 | 52,000 |
2021/03/04 | 169 | 169 | 164 | 166 | 59,000 |
2021/03/03 | 168 | 170 | 167 | 169 | 25,500 |
2021/03/02 | 169 | 170 | 167 | 168 | 25,800 |
2021/03/01 | 168 | 169 | 167 | 169 | 14,800 |
2021/02/26 | 165 | 169 | 165 | 168 | 34,100 |
2021/02/25 | 169 | 170 | 166 | 169 | 60,400 |
2021/02/24 | 167 | 168 | 165 | 165 | 49,000 |
2021/02/22 | 164 | 168 | 164 | 167 | 76,400 |
2021/02/19 | 164 | 166 | 162 | 165 | 94,500 |
2021/02/18 | 165 | 167 | 163 | 165 | 109,300 |
2021/02/17 | 161 | 166 | 161 | 166 | 65,800 |
2021/02/16 | 165 | 165 | 161 | 163 | 122,400 |
2021/02/15 | 165 | 173 | 162 | 163 | 493,100 |
2021/02/12 | 159 | 160 | 157 | 160 | 77,600 |
2021/02/10 | 157 | 159 | 155 | 159 | 44,400 |
2021/02/09 | 158 | 158 | 156 | 158 | 32,600 |
2021/02/08 | 158 | 159 | 157 | 158 | 78,400 |
2021/02/05 | 155 | 158 | 154 | 157 | 55,400 |
2021/02/04 | 156 | 159 | 154 | 155 | 65,000 |
2021/02/03 | 157 | 157 | 154 | 155 | 57,400 |
2021/02/02 | 160 | 160 | 151 | 157 | 215,700 |
2021/02/01 | 154 | 154 | 151 | 151 | 6,300 |
2021/01/29 | 151 | 154 | 148 | 152 | 33,600 |
2021/01/28 | 151 | 154 | 151 | 152 | 5,200 |
2021/01/27 | 152 | 154 | 152 | 154 | 28,400 |
2021/01/26 | 153 | 153 | 150 | 150 | 8,600 |
2021/01/25 | 153 | 153 | 152 | 153 | 7,300 |
2021/01/22 | 151 | 153 | 151 | 153 | 11,600 |
2021/01/21 | 150 | 151 | 150 | 151 | 2,200 |
2021/01/20 | 151 | 153 | 150 | 150 | 17,800 |
2021/01/19 | 153 | 153 | 151 | 152 | 11,100 |
2021/01/18 | 152 | 153 | 151 | 153 | 8,900 |
2021/01/15 | 151 | 153 | 151 | 153 | 11,800 |
2021/01/14 | 153 | 153 | 150 | 151 | 29,000 |
2021/01/13 | 150 | 153 | 150 | 152 | 13,200 |
2021/01/12 | 151 | 153 | 151 | 152 | 53,000 |
2021/01/08 | 149 | 151 | 149 | 151 | 11,200 |
2021/01/07 | 147 | 151 | 147 | 151 | 51,200 |
2021/01/06 | 145 | 148 | 145 | 148 | 9,800 |
2021/01/05 | 148 | 148 | 143 | 145 | 30,800 |
2021/01/04 | 144 | 147 | 144 | 147 | 29,200 |