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
2009/12/30 97,401 100,800 97,101 99,999 360
2009/12/29 98,499 99,000 96,099 97,200 396
2009/12/28 99,501 99,999 97,599 98,301 407
2009/12/25 100,701 100,701 99,501 99,600 181
2009/12/24 100,599 102,000 99,501 99,699 274
2009/12/22 100,899 104,001 99,501 100,299 666
2009/12/21 101,400 101,400 99,501 99,501 246
2009/12/18 99,300 102,399 99,000 100,500 259
2009/12/17 100,899 101,199 99,201 100,500 248
2009/12/16 101,001 102,699 99,099 100,101 244
2009/12/15 102,900 102,900 98,001 100,500 173
2009/12/14 102,600 102,600 99,801 102,300 173
2009/12/11 100,500 101,499 98,100 100,599 225
2009/12/10 102,501 102,801 99,501 99,501 221
2009/12/09 101,001 101,499 99,999 100,500 177
2009/12/08 101,601 102,900 99,999 101,001 289
2009/12/07 104,901 105,099 98,001 100,401 551
2009/12/04 104,601 104,601 99,501 104,100 442
2009/12/03 109,101 114,999 101,199 102,999 531
2009/12/02 107,901 111,699 104,301 105,099 232
2009/12/01 109,101 110,001 105,300 107,799 192
2009/11/30 110,001 111,000 108,000 108,600 278
2009/11/27 106,101 113,700 105,000 111,999 426
2009/11/26 101,199 113,499 100,101 110,100 444
2009/11/25 99,801 116,001 96,999 105,999 638
2009/11/24 96,999 100,599 96,999 100,500 447
2009/11/20 90,501 95,799 88,500 93,801 755
2009/11/19 93,501 96,000 90,999 91,101 808
2009/11/18 99,399 99,399 92,199 92,499 656
2009/11/17 96,999 104,001 96,999 99,999 854
2009/11/16 99,999 102,399 96,099 96,099 486
2009/11/13 99,999 105,999 97,500 98,199 753
2009/11/12 101,001 104,400 96,999 99,000 657
2009/11/11 93,999 102,999 93,999 102,999 914
2009/11/10 99,000 101,001 92,100 93,000 885
2009/11/09 107,001 107,001 98,001 99,000 430
2009/11/06 113,001 113,799 104,001 106,500 281
2009/11/05 115,500 116,799 110,100 113,001 137
2009/11/04 117,699 117,699 115,500 115,500 74
2009/11/02 115,299 120,399 114,999 117,699 127
2009/10/30 115,101 121,401 115,101 119,301 170
2009/10/29 116,601 117,900 112,500 114,699 190
2009/10/28 117,099 122,001 117,000 117,801 345
2009/10/27 122,799 125,799 114,000 116,901 544
2009/10/26 125,001 125,499 122,601 124,800 212
2009/10/23 129,999 129,999 125,499 125,499 160
2009/10/22 123,000 127,401 122,199 126,999 189
2009/10/21 126,000 126,300 122,001 122,700 169
2009/10/20 129,501 131,001 126,201 126,999 273
2009/10/19 126,300 129,501 125,001 127,899 379
2009/10/16 129,999 130,500 122,799 124,299 713
2009/10/15 123,099 124,101 120,000 120,501 207
2009/10/14 117,399 129,501 117,000 123,801 917
2009/10/13 118,500 119,100 113,001 116,301 680
2009/10/09 120,501 120,501 116,700 117,999 553
2009/10/08 123,000 123,999 116,001 118,599 672
2009/10/07 126,600 129,099 123,000 123,600 447
2009/10/06 125,199 125,301 122,001 123,999 210
2009/10/05 127,899 130,299 125,100 125,700 263
2009/10/02 134,100 137,001 130,701 131,901 430
2009/10/01 140,001 141,501 138,099 138,999 327
2009/09/30 142,500 144,801 141,000 141,999 263
2009/09/29 141,999 144,999 140,601 144,801 334
2009/09/28 140,799 142,800 138,000 141,999 218
2009/09/25 143,901 143,901 141,999 142,800 147
2009/09/24 144,399 144,399 141,201 141,999 233
2009/09/18 144,099 146,001 137,799 140,799 408
2009/09/17 142,899 144,999 140,601 142,899 417
2009/09/16 140,499 145,899 139,500 142,500 416
2009/09/15 139,701 140,001 136,899 140,001 256
2009/09/14 141,000 141,000 138,999 139,701 135
2009/09/11 144,501 145,200 140,001 141,801 496
2009/09/10 140,001 147,300 138,999 142,701 662
2009/09/09 143,001 146,001 141,099 142,401 407
2009/09/08 140,799 150,000 137,901 145,500 895
2009/09/07 138,900 141,999 136,800 137,001 1,142
2009/09/04 130,101 137,001 129,999 134,100 648
2009/09/03 132,300 133,500 129,000 131,799 189
2009/09/02 128,199 134,499 127,101 132,999 520
2009/09/01 128,199 132,399 128,001 131,301 276
2009/08/31 131,301 132,399 129,501 129,501 99
2009/08/28 132,801 133,899 130,101 131,301 271
2009/08/27 135,000 135,000 129,999 132,600 440
2009/08/26 132,801 137,001 131,301 135,699 874
2009/08/25 128,700 132,000 126,999 128,001 713
2009/08/24 128,499 129,999 126,699 126,699 201
2009/08/21 129,801 132,900 127,101 127,800 462
2009/08/20 129,999 129,999 126,000 128,001 194
2009/08/19 129,900 130,500 126,501 128,001 248
2009/08/18 125,100 130,500 123,201 127,401 582
2009/08/17 134,799 134,799 129,000 129,099 361
2009/08/14 135,099 137,499 132,201 133,299 292
2009/08/13 132,801 135,000 130,701 134,901 488
2009/08/12 130,500 132,000 128,301 130,500 696
2009/08/11 134,799 134,799 129,999 132,501 598
2009/08/10 137,301 137,301 130,800 133,401 370
2009/08/07 139,500 139,500 135,000 135,300 441
2009/08/06 139,101 139,701 135,099 138,501 924
2009/08/05 129,999 143,100 128,901 143,100 3,427
2009/08/04 120,000 126,501 120,000 123,099 941
2009/08/03 117,000 119,799 116,799 117,999 274
2009/07/31 119,301 119,301 115,500 115,500 506
2009/07/30 120,999 122,499 111,201 113,301 601
2009/07/29 123,999 128,001 118,200 119,001 1,039
2009/07/28 120,099 123,600 118,200 122,001 698
2009/07/27 113,901 119,499 113,901 118,200 815
2009/07/24 114,501 120,000 111,999 112,599 574
2009/07/23 111,999 122,700 111,999 116,499 776
2009/07/22 111,801 111,999 106,200 110,001 170
2009/07/21 108,099 111,999 108,000 110,499 156
2009/07/17 108,501 108,501 103,500 104,100 163
2009/07/16 108,000 109,500 104,400 106,500 199
2009/07/15 111,099 117,999 99,999 102,999 673
2009/07/14 97,101 103,101 96,099 103,101 198
2009/07/13 105,399 108,000 91,500 93,099 787
2009/07/10 110,799 128,799 103,701 111,201 1,706
2009/07/09 99,999 108,801 98,499 108,801 622
2009/07/08 98,499 100,401 96,501 98,799 307
2009/07/07 100,500 101,001 99,399 99,501 204
2009/07/06 102,000 104,001 98,901 99,999 372
2009/07/03 98,799 106,401 97,101 104,001 475
2009/07/02 104,400 106,500 100,200 100,599 242
2009/07/01 107,301 108,501 102,999 102,999 229
2009/06/30 101,301 109,599 101,301 105,999 419
2009/06/29 101,499 108,501 98,901 102,000 726
2009/06/26 101,901 102,000 98,601 100,200 268
2009/06/25 105,801 108,999 98,001 99,900 719
2009/06/24 96,999 104,001 96,000 104,001 589
2009/06/23 94,800 99,801 93,000 96,999 347
2009/06/22 92,001 95,799 90,999 95,799 145
2009/06/19 97,599 97,701 88,500 90,600 340
2009/06/18 94,500 97,800 93,801 95,601 930
2009/06/17 92,901 97,500 92,901 95,499 306
2009/06/16 98,601 98,700 90,000 93,300 486
2009/06/15 96,999 102,000 96,501 100,101 605
2009/06/12 97,500 103,101 97,500 98,301 979
2009/06/11 99,501 101,001 96,000 97,401 481
2009/06/10 93,699 101,001 93,699 97,599 615
2009/06/09 98,001 98,499 91,899 95,001 1,017
2009/06/08 92,001 99,501 91,500 96,999 1,236
2009/06/05 86,301 91,401 84,099 90,999 1,328
2009/06/04 84,201 85,500 81,300 84,300 1,229
2009/06/03 86,001 86,001 81,999 82,200 567
2009/06/02 90,000 90,999 84,999 85,599 600
2009/06/01 91,500 95,499 87,501 89,400 2,225
2009/05/29 83,499 89,499 81,099 89,499 1,073
2009/05/28 80,100 81,099 77,499 79,500 492
2009/05/27 82,800 84,000 79,299 81,000 915
2009/05/26 82,200 83,001 80,001 81,999 968
2009/05/25 83,100 84,000 80,499 81,600 964
2009/05/22 79,899 81,699 78,000 81,501 353
2009/05/21 81,000 83,001 79,899 80,100 305
2009/05/20 83,301 84,801 80,601 81,000 270
2009/05/19 82,200 82,200 76,500 81,501 172
2009/05/18 80,499 81,501 79,500 80,199 262
2009/05/15 87,000 87,999 80,199 81,501 573
2009/05/14 83,799 84,900 79,500 84,399 254
2009/05/13 78,999 84,999 76,101 84,999 1,482
2009/05/12 73,899 80,001 73,800 78,000 313
2009/05/11 73,299 73,500 70,599 73,500 356
2009/05/08 71,499 73,500 70,200 72,300 263
2009/05/07 74,100 75,501 70,101 71,400 141
2009/05/01 70,101 76,899 70,101 76,899 115
2009/04/30 72,000 72,000 71,499 72,000 88
2009/04/28 72,000 72,399 70,899 71,799 161
2009/04/27 72,000 72,699 69,000 72,201 240
2009/04/24 72,000 74,001 69,999 72,501 379
2009/04/23 74,301 74,301 70,899 73,200 198
2009/04/22 78,000 78,000 73,200 74,799 132
2009/04/21 77,001 78,999 69,000 77,001 236
2009/04/20 84,300 84,300 77,700 78,000 91
2009/04/17 83,301 87,699 79,500 83,301 171
2009/04/16 76,299 84,300 76,299 84,300 819
2009/04/15 70,299 74,301 70,101 74,301 430
2009/04/14 68,799 69,999 68,001 69,300 185
2009/04/13 66,501 68,301 66,501 67,599 92
2009/04/10 68,499 68,901 66,000 66,000 1,099
2009/04/09 68,901 68,901 65,799 66,000 417
2009/04/08 66,501 68,001 64,899 68,001 750
2009/04/07 68,001 68,001 66,000 66,000 103
2009/04/06 68,901 69,000 67,500 67,500 32
2009/04/03 68,001 68,601 66,999 67,101 181
2009/04/02 66,999 68,001 66,099 66,501 104
2009/04/01 65,901 66,099 65,100 66,000 32
2009/03/31 65,001 66,000 64,701 64,701 308
2009/03/30 63,000 63,501 61,200 61,200 31
2009/03/27 64,101 64,101 62,001 63,999 47
2009/03/26 64,299 64,299 63,999 64,101 38
2009/03/25 65,901 65,901 63,501 63,999 89
2009/03/24 63,501 64,800 61,701 63,000 108
2009/03/23 65,001 65,700 65,001 65,001 119
2009/03/19 63,099 66,099 63,099 65,001 245
2009/03/18 61,500 65,001 60,099 64,101 347
2009/03/13 51,000 51,501 48,501 50,001 306
2009/03/12 57,999 57,999 53,499 53,499 723
2009/03/11 58,500 58,500 58,500 58,500 113
2009/03/10 66,999 66,999 63,501 63,501 228
2009/03/09 72,999 72,999 68,001 68,499 40
2009/03/06 70,299 73,299 69,999 73,101 567
2009/03/05 68,001 69,801 68,001 69,801 67
2009/03/04 69,501 70,500 67,500 67,500 121
2009/03/03 69,201 69,900 68,001 69,000 194
2009/03/02 69,099 69,201 66,999 68,700 77
2009/02/27 69,000 69,999 67,500 68,700 98
2009/02/26 68,499 70,899 68,499 69,501 166
2009/02/25 72,999 72,999 66,801 72,000 1,193
2009/02/24 74,499 74,601 67,701 69,999 330
2009/02/23 67,500 72,999 65,499 72,501 594
2009/02/20 82,899 82,899 67,500 68,001 947
2009/02/19 68,499 72,999 68,499 72,999 213
2009/02/18 67,500 68,001 67,500 68,001 127
2009/02/17 67,500 68,301 67,200 68,199 191
2009/02/16 67,500 67,899 66,999 67,701 263
2009/02/13 67,500 68,001 67,500 67,800 330
2009/02/12 67,500 67,500 65,001 67,401 363
2009/02/10 67,899 67,899 66,999 67,899 152
2009/02/09 67,500 68,499 67,299 67,899 407
2009/02/06 67,599 68,499 67,101 67,500 797
2009/02/05 69,099 69,099 67,299 68,499 572
2009/02/04 67,599 68,499 67,500 67,599 123
2009/02/03 69,501 69,900 67,500 68,001 347
2009/02/02 68,100 68,499 67,500 68,499 595
2009/01/30 68,799 69,300 67,500 68,499 521
2009/01/29 68,601 72,501 66,000 71,799 1,586
2009/01/28 67,500 67,500 67,500 67,500 108
2009/01/27 59,001 62,499 57,999 62,499 506
2009/01/26 54,999 57,501 54,999 57,501 749
2009/01/23 50,001 52,500 50,001 52,500 828
2009/01/22 45,999 48,501 45,801 48,501 174
2009/01/21 43,401 45,501 43,401 44,499 149
2009/01/20 43,101 44,799 41,199 43,800 169
2009/01/19 48,000 48,801 45,000 45,000 92
2009/01/16 46,500 47,901 46,200 47,100 94
2009/01/15 47,199 47,199 44,601 46,500 284
2009/01/14 46,800 48,000 46,200 46,701 109
2009/01/13 45,999 47,499 45,999 46,800 155
2009/01/09 48,801 48,801 47,499 48,000 190
2009/01/08 49,800 49,800 48,399 48,849 125
2009/01/07 51,000 51,000 50,001 50,799 138
2009/01/06 49,401 51,900 48,300 50,001 431
2009/01/05 47,001 48,699 46,500 48,699 58

このページの先頭へ