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
2008/12/30 47,001 47,049 46,500 46,500 50
2008/12/29 44,499 47,001 44,199 46,500 126
2008/12/26 44,499 45,900 43,500 44,199 253
2008/12/25 42,999 42,999 40,701 42,501 218
2008/12/24 42,999 42,999 41,799 41,901 324
2008/12/22 44,301 45,699 43,599 45,000 85
2008/12/19 45,000 46,551 44,001 46,299 1,400
2008/12/18 44,949 45,099 42,150 45,000 520
2008/12/17 44,499 45,000 43,551 45,000 304
2008/12/16 45,000 45,000 44,001 44,901 173
2008/12/15 44,901 45,300 42,951 45,000 312
2008/12/12 45,201 47,799 43,599 46,500 351
2008/12/11 44,001 45,900 44,001 44,799 335
2008/12/10 40,149 43,950 40,149 42,000 507
2008/12/09 36,900 39,999 36,900 39,999 718
2008/12/08 35,001 37,899 35,001 36,000 344
2008/12/05 33,999 34,401 30,999 33,999 184
2008/12/04 38,001 38,100 33,999 34,200 401
2008/12/03 33,801 37,800 33,801 37,800 430
2008/12/02 37,800 37,800 33,801 33,801 825
2008/12/01 36,999 38,601 35,499 37,800 730
2008/11/28 33,900 36,000 33,900 35,901 846
2008/11/27 32,001 33,999 31,800 33,099 585
2008/11/26 29,700 31,401 29,700 30,999 623
2008/11/25 29,010 30,300 29,001 29,700 653
2008/11/21 28,500 29,901 27,999 29,001 487
2008/11/20 28,299 30,201 27,600 28,500 494
2008/11/19 29,400 29,499 28,701 28,701 226
2008/11/18 28,101 29,499 27,801 29,499 303
2008/11/17 27,699 27,999 27,000 27,501 137
2008/11/14 25,599 27,951 25,599 25,650 491
2008/11/13 26,301 27,000 25,401 25,899 456
2008/11/12 25,509 27,801 25,509 26,400 233
2008/11/11 27,000 27,099 25,101 25,500 466
2008/11/10 29,601 30,300 27,000 27,000 195
2008/11/07 30,099 31,401 28,500 29,001 327
2008/11/06 28,011 30,399 27,009 30,000 273
2008/11/05 27,999 29,301 26,199 29,001 240
2008/11/04 26,799 27,501 26,100 26,799 277
2008/10/31 24,201 27,000 24,000 26,799 671
2008/10/30 22,800 24,501 21,921 24,501 327
2008/10/29 23,499 23,700 21,999 22,800 86
2008/10/28 22,299 23,700 21,399 21,999 160
2008/10/27 21,399 23,400 21,399 22,899 177
2008/10/24 23,001 23,001 21,399 22,599 370
2008/10/23 20,499 21,999 20,199 21,999 747
2008/10/22 21,291 22,179 21,120 21,420 380
2008/10/21 22,929 23,499 21,729 22,191 465
2008/10/20 20,139 22,449 20,139 21,729 547
2008/10/17 21,000 22,401 19,500 20,139 560
2008/10/16 19,200 20,301 17,589 20,001 1,008
2008/10/15 17,499 18,999 17,301 18,999 492
2008/10/14 17,001 17,001 16,950 17,001 1,782
2008/10/10 15,789 15,789 13,809 15,000 476
2008/10/09 15,009 17,001 15,009 15,990 334
2008/10/08 15,591 16,299 15,390 15,411 730
2008/10/07 17,589 18,000 17,391 17,391 968
2008/10/06 20,601 20,799 18,999 19,389 251
2008/10/03 21,999 22,800 20,001 21,801 377
2008/10/02 23,901 23,901 22,101 22,299 232
2008/10/01 24,201 25,101 23,520 24,201 398
2008/09/30 23,400 24,999 22,800 24,201 432
2008/09/29 26,340 27,000 25,500 25,500 113
2008/09/26 27,000 27,000 25,740 26,601 127
2008/09/25 27,201 27,351 26,199 26,499 413
2008/09/24 24,201 25,740 24,201 25,701 622
2008/09/22 26,691 27,501 25,101 26,001 315
2008/09/19 27,600 27,729 24,990 25,701 309
2008/09/18 27,000 27,900 26,109 27,339 564
2008/09/17 27,600 27,801 27,000 27,300 372
2008/09/16 27,609 28,101 25,701 26,601 598
2008/09/12 29,601 29,610 28,590 28,599 105
2008/09/11 29,100 30,000 28,500 28,590 235
2008/09/10 27,999 28,599 27,249 28,500 146
2008/09/09 29,001 29,001 28,200 28,401 187
2008/09/08 27,600 29,400 27,600 28,401 450
2008/09/05 26,400 27,549 26,349 27,480 201
2008/09/04 26,799 27,000 25,800 27,000 239
2008/09/03 28,011 28,200 26,799 26,799 161
2008/09/02 28,011 28,500 26,901 28,011 429
2008/09/01 28,401 29,001 27,999 28,011 169
2008/08/29 27,201 29,490 26,361 28,710 557
2008/08/28 28,500 29,979 27,159 27,801 466
2008/08/27 26,109 29,979 26,109 28,779 764
2008/08/26 24,561 27,591 24,561 27,009 555
2008/08/25 26,091 26,091 24,999 25,149 488
2008/08/22 24,201 24,930 23,199 24,291 663
2008/08/21 22,509 24,501 22,509 24,501 594
2008/08/20 21,009 23,499 20,700 22,101 807
2008/08/19 20,901 21,999 20,151 21,201 1,003
2008/08/18 23,490 23,499 21,699 22,101 802
2008/08/15 26,499 26,499 23,001 23,799 1,517
2008/08/14 24,201 25,701 23,001 23,451 1,556
2008/08/13 28,401 28,401 26,001 26,001 977
2008/08/12 32,001 32,001 28,959 30,000 232
2008/08/11 33,600 33,951 30,300 31,299 584
2008/08/08 32,601 33,600 32,601 33,600 93
2008/08/07 32,349 33,801 32,349 33,399 11
2008/08/06 33,399 34,401 32,400 33,951 186
2008/08/05 33,000 33,801 30,999 32,499 319
2008/08/04 35,601 36,000 34,101 35,001 130
2008/08/01 36,501 36,900 35,601 36,900 87
2008/07/31 39,399 39,399 37,299 38,301 80
2008/07/30 38,700 40,299 38,301 39,000 157
2008/07/29 36,651 39,099 36,651 39,099 188
2008/07/28 39,501 40,899 38,499 38,649 249
2008/07/25 38,151 40,701 37,599 39,999 400
2008/07/24 36,249 39,000 35,601 38,949 239
2008/07/23 33,999 36,201 33,849 36,201 371
2008/07/22 35,301 35,601 32,601 33,201 249
2008/07/18 35,100 35,301 34,599 34,899 115
2008/07/17 36,000 37,500 34,800 35,100 314
2008/07/16 36,750 36,750 34,299 34,299 488
2008/07/15 37,350 37,350 33,351 33,951 1,370
2008/07/14 38,400 39,900 36,501 37,350 373
2008/07/11 39,999 40,401 37,500 38,901 468
2008/07/10 43,701 44,001 39,699 41,001 924
2008/07/09 45,999 45,999 42,600 43,701 966
2008/07/08 48,600 48,699 45,999 46,599 189
2008/07/07 50,001 50,001 48,201 48,999 55
2008/07/04 50,001 50,001 48,201 49,599 115
2008/07/03 50,001 50,001 48,900 48,999 199
2008/07/02 50,001 51,399 48,999 50,100 640
2008/07/01 49,200 50,601 48,951 50,001 236
2008/06/30 50,601 50,601 49,200 50,001 183
2008/06/27 51,600 51,999 50,001 51,099 387
2008/06/26 51,900 52,200 51,201 51,600 228
2008/06/25 53,700 53,700 51,801 52,800 358
2008/06/24 53,901 53,901 52,101 53,199 318
2008/06/23 51,999 54,000 51,999 54,000 284
2008/06/20 51,999 54,000 51,501 53,301 223
2008/06/19 53,199 53,901 52,401 53,100 93
2008/06/18 52,899 54,999 52,899 54,201 62
2008/06/17 54,000 54,801 52,899 54,801 85
2008/06/16 55,800 55,899 51,801 52,800 245
2008/06/13 56,700 57,000 55,200 55,299 155
2008/06/12 56,199 57,000 54,801 56,700 194
2008/06/11 55,599 57,201 55,101 56,301 210
2008/06/10 53,901 55,500 51,399 55,500 296
2008/06/09 54,801 54,999 53,799 53,799 148
2008/06/06 58,101 58,299 56,100 56,100 360
2008/06/05 55,800 58,401 54,999 57,600 646
2008/06/04 56,499 57,000 54,501 55,899 286
2008/06/03 59,400 59,499 54,900 56,499 601
2008/06/02 56,100 60,000 55,800 59,901 709
2008/05/30 59,301 59,601 55,101 55,101 767
2008/05/29 52,599 57,801 51,999 57,801 854
2008/05/28 53,100 53,100 52,200 52,800 262
2008/05/27 52,899 53,499 51,801 53,001 196
2008/05/26 52,101 53,799 52,101 52,401 185
2008/05/23 54,099 54,999 51,999 53,001 384
2008/05/22 50,499 52,599 49,449 52,599 286
2008/05/21 50,199 50,799 48,999 50,001 401
2008/05/20 50,499 51,900 50,100 51,201 305
2008/05/19 51,399 52,500 50,601 51,000 363
2008/05/16 53,901 53,901 51,099 52,200 1,172
2008/05/15 55,899 55,899 55,899 55,899 68
2008/05/14 60,501 61,101 59,001 60,900 486
2008/05/13 60,999 62,001 60,000 60,999 253
2008/05/12 61,401 63,000 60,801 61,101 628
2008/05/09 66,000 66,801 61,101 61,899 745
2008/05/08 60,000 63,999 58,701 63,999 976
2008/05/07 57,699 61,200 57,201 60,999 948
2008/05/02 58,899 61,599 56,199 56,199 1,870
2008/05/01 54,000 57,801 53,700 57,801 632
2008/04/30 49,650 52,800 49,101 52,800 585
2008/04/28 50,499 50,499 48,501 49,500 209
2008/04/25 51,801 51,801 49,650 50,001 181
2008/04/24 50,199 51,000 48,999 49,851 206
2008/04/23 50,100 51,999 50,001 50,601 189
2008/04/22 52,299 52,500 51,000 51,099 280
2008/04/21 52,800 53,499 51,801 53,301 337
2008/04/18 52,500 52,500 50,601 51,600 147
2008/04/17 51,000 53,001 50,001 52,701 339
2008/04/16 49,500 50,301 49,500 49,800 161
2008/04/15 48,699 50,400 47,949 49,500 272
2008/04/14 48,300 48,849 47,601 48,849 176
2008/04/11 49,200 49,701 48,000 49,500 156
2008/04/10 50,301 50,301 48,300 49,101 100
2008/04/09 51,099 51,099 47,451 50,499 638
2008/04/08 52,500 52,701 51,600 51,600 186
2008/04/07 51,999 52,401 51,600 52,101 237
2008/04/04 51,399 52,800 51,099 52,701 263
2008/04/03 53,100 53,100 51,000 51,399 346
2008/04/02 53,100 53,100 51,999 52,701 360
2008/04/01 52,599 52,800 50,100 51,099 792
2008/03/31 58,599 59,499 55,101 55,101 601
2008/03/28 62,001 62,700 59,001 60,099 357
2008/03/27 61,800 63,300 60,600 62,499 572
2008/03/26 60,501 63,501 60,300 63,099 752
2008/03/26 1 -> 2.00 分割
2008/03/25 121,998 121,998 118,998 120,000 485
2008/03/24 115,998 123,000 112,002 120,000 499
2008/03/21 106,002 117,000 105,000 115,002 498
2008/03/19 106,002 108,000 103,998 106,002 395
2008/03/18 105,000 105,000 100,998 102,000 247
2008/03/17 106,002 106,998 100,002 106,998 473
2008/03/14 117,000 118,002 112,002 112,002 177
2008/03/13 118,002 118,002 112,998 117,000 308
2008/03/12 124,002 130,002 115,998 120,000 1,116
2008/03/11 106,998 115,998 106,998 114,000 587
2008/03/10 111,000 120,000 106,002 112,998 938
2008/03/07 117,000 121,002 115,998 118,998 450
2008/03/06 123,000 124,002 117,000 121,002 553
2008/03/05 124,002 124,002 118,002 120,000 743
2008/03/04 120,000 127,998 120,000 126,000 1,994
2008/03/03 121,998 121,998 112,998 118,998 2,175
2008/02/29 130,998 130,998 124,002 127,998 2,452
2008/02/28 136,998 139,002 130,998 132,000 1,883
2008/02/27 145,002 147,000 136,998 136,998 2,106
2008/02/26 154,998 162,000 139,998 142,998 8,983
2008/02/25 139,002 142,998 136,998 142,998 2,133
2008/02/22 124,998 130,002 120,000 123,000 1,066
2008/02/21 133,002 139,002 124,998 124,998 1,201
2008/02/20 141,000 145,998 130,002 132,000 1,487
2008/02/19 148,002 156,000 135,000 141,000 4,602
2008/02/18 133,998 139,998 129,000 139,998 3,077
2008/02/15 109,002 123,000 103,998 120,000 4,333
2008/02/14 109,002 118,998 105,000 105,000 4,796
2008/02/13 118,998 127,998 115,002 124,998 4,071
2008/02/12 117,000 117,000 106,998 109,002 2,690
2008/02/08 151,998 153,000 124,998 124,998 1,631
2008/02/07 160,998 162,000 153,000 154,998 275
2008/02/06 154,002 165,000 153,000 163,002 534
2008/02/05 171,000 172,998 163,002 166,002 456
2008/02/04 180,000 180,000 169,998 174,000 386
2008/02/01 183,000 189,000 168,000 174,000 604
2008/01/31 178,002 193,002 178,002 186,000 639
2008/01/30 199,998 199,998 178,002 181,002 1,079
2008/01/29 231,000 232,998 195,000 202,998 1,554
2008/01/28 228,000 238,002 228,000 229,998 278
2008/01/25 229,998 235,002 226,002 228,000 261
2008/01/24 235,998 240,000 225,000 229,002 449
2008/01/23 238,002 246,000 229,998 237,000 278
2008/01/22 235,002 238,998 229,998 229,998 183
2008/01/21 246,000 256,002 243,000 247,002 193
2008/01/18 238,002 265,002 235,002 262,002 210
2008/01/17 238,002 244,998 232,998 244,998 122
2008/01/16 235,002 250,002 234,000 235,998 162
2008/01/15 259,998 267,000 244,002 244,002 381
2008/01/11 261,000 268,998 241,002 252,000 366
2008/01/10 279,000 279,000 265,002 265,002 212
2008/01/09 276,000 279,000 265,002 277,002 292
2008/01/08 276,000 280,002 271,998 274,998 116
2008/01/07 280,998 280,998 268,998 273,000 93
2008/01/04 280,002 282,000 265,998 282,000 83

このページの先頭へ