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
2011/12/30 285 287 282 282 6,900
2011/12/29 284 286 279 285 30,500
2011/12/28 286 286 278 285 40,900
2011/12/27 293 294 281 282 21,100
2011/12/26 303 303 287 297 47,300
2011/12/22 293 300 285 294 59,100
2011/12/21 288 290 284 285 13,400
2011/12/20 281 294 276 288 26,500
2011/12/19 284 293 281 288 16,700
2011/12/16 287 290 283 284 22,700
2011/12/15 291 293 284 290 27,100
2011/12/14 290 295 281 288 22,600
2011/12/13 294 295 284 290 23,800
2011/12/12 301 303 295 296 22,100
2011/12/09 303 303 293 295 40,600
2011/12/08 301 302 287 293 29,200
2011/12/07 298 310 295 303 27,700
2011/12/06 309 310 300 300 21,600
2011/12/05 297 312 297 308 21,200
2011/12/02 292 298 289 298 11,500
2011/12/01 289 294 286 294 22,400
2011/11/30 289 290 283 290 18,700
2011/11/29 285 290 279 290 14,000
2011/11/28 281 281 276 280 19,600
2011/11/25 280 287 280 282 19,600
2011/11/24 290 291 285 289 9,600
2011/11/22 294 297 288 293 12,900
2011/11/21 300 300 292 296 7,400
2011/11/18 303 303 297 298 13,500
2011/11/17 301 304 296 303 24,100
2011/11/16 307 310 303 304 13,900
2011/11/15 303 306 302 305 19,400
2011/11/14 312 312 301 307 16,300
2011/11/11 315 315 300 314 33,700
2011/11/10 337 338 300 320 81,300
2011/11/09 345 349 341 345 21,300
2011/11/08 348 348 339 345 22,200
2011/11/07 353 353 341 350 15,700
2011/11/04 356 360 349 353 23,600
2011/11/02 357 362 350 356 22,200
2011/11/01 361 363 351 358 42,200
2011/10/31 363 364 354 364 76,600
2011/10/28 356 363 347 363 79,200
2011/10/27 351 358 343 356 35,500
2011/10/26 354 355 340 351 15,800
2011/10/25 355 356 344 352 38,000
2011/10/24 355 357 345 350 25,700
2011/10/21 360 362 339 350 55,200
2011/10/20 360 366 359 360 16,900
2011/10/19 361 369 359 359 46,400
2011/10/18 360 372 359 361 33,000
2011/10/17 379 381 365 366 68,400
2011/10/14 368 371 360 370 99,400
2011/10/13 355 365 355 360 32,600
2011/10/12 359 362 352 352 29,800
2011/10/11 361 370 356 357 26,300
2011/10/07 362 368 352 361 26,900
2011/10/06 368 372 361 363 8,600
2011/10/05 360 370 360 360 11,700
2011/10/04 374 374 361 361 21,600
2011/10/03 385 402 369 377 23,000
2011/09/30 401 410 391 410 23,100
2011/09/29 400 400 393 398 11,000
2011/09/28 370 401 370 390 20,400
2011/09/28 1 -> 100.00 分割
2011/09/27 36,750 37,251 36,099 37,101 215
2011/09/26 37,500 38,199 36,099 37,101 321
2011/09/22 40,350 40,350 38,499 39,450 332
2011/09/21 41,001 41,001 39,801 40,101 143
2011/09/20 41,199 41,199 39,501 40,851 318
2011/09/16 41,100 41,649 40,500 41,649 181
2011/09/15 41,451 41,451 40,449 41,100 142
2011/09/14 40,800 41,199 40,701 41,199 47
2011/09/13 41,400 41,499 40,449 41,250 304
2011/09/12 41,100 41,199 40,650 41,100 135
2011/09/09 41,001 42,699 41,001 41,049 540
2011/09/08 42,000 42,000 41,400 41,700 256
2011/09/07 40,701 41,799 40,500 41,601 291
2011/09/06 42,201 42,201 40,701 41,151 212
2011/09/05 42,549 42,549 42,051 42,201 192
2011/09/02 43,350 43,500 42,699 42,999 387
2011/09/01 43,500 44,301 43,500 44,001 308
2011/08/31 44,499 44,499 43,800 43,950 126
2011/08/30 44,001 44,601 43,449 44,100 179
2011/08/29 42,750 43,749 42,750 43,401 141
2011/08/26 43,551 43,551 42,900 42,999 221
2011/08/25 45,150 45,150 43,500 43,800 192
2011/08/24 44,400 45,999 43,500 44,301 329
2011/08/23 47,199 47,349 43,101 44,349 1,267
2011/08/22 42,801 47,499 41,301 45,801 2,401
2011/08/19 40,200 41,199 40,050 40,701 469
2011/08/18 42,450 42,450 41,550 41,601 259
2011/08/17 41,499 42,501 41,349 42,501 464
2011/08/16 42,699 42,900 41,700 42,501 853
2011/08/15 43,101 44,601 42,501 43,401 248
2011/08/12 44,601 44,601 43,950 44,499 345
2011/08/11 44,499 45,099 43,851 45,000 478
2011/08/10 44,550 45,249 44,499 45,249 527
2011/08/09 40,200 44,550 39,999 44,451 685
2011/08/08 46,851 47,100 44,550 45,000 263
2011/08/05 47,700 48,501 46,800 48,249 284
2011/08/04 49,251 49,950 48,699 49,251 283
2011/08/03 49,299 49,749 48,849 49,401 289
2011/08/02 49,500 49,701 48,801 49,701 266
2011/08/01 49,149 49,950 49,149 49,701 229
2011/07/29 49,500 49,500 49,200 49,449 220
2011/07/28 50,001 50,001 49,251 49,950 404
2011/07/27 50,700 50,700 50,100 50,301 190
2011/07/26 51,099 51,201 50,601 50,700 108
2011/07/25 51,399 51,399 50,799 51,300 138
2011/07/22 51,099 51,201 50,799 51,201 157
2011/07/21 51,000 51,501 51,000 51,399 164
2011/07/20 51,201 51,999 51,201 51,600 66
2011/07/19 51,399 51,600 51,000 51,201 219
2011/07/15 51,501 52,299 51,201 52,299 115
2011/07/14 52,101 52,101 51,699 51,699 54
2011/07/13 52,200 52,299 51,501 52,101 149
2011/07/12 52,200 52,401 51,300 52,200 190
2011/07/11 52,800 53,001 52,401 53,001 108
2011/07/08 53,799 53,799 52,599 52,701 175
2011/07/07 53,001 53,499 52,200 53,100 195
2011/07/06 53,001 53,001 51,999 52,701 345
2011/07/05 53,001 53,001 51,801 52,200 101
2011/07/04 54,000 54,600 50,601 51,999 351
2011/07/01 53,001 53,400 52,401 53,001 185
2011/06/30 52,800 53,001 52,101 52,800 225
2011/06/29 51,801 53,199 51,399 53,100 263
2011/06/28 51,900 51,900 51,099 51,699 103
2011/06/27 50,499 51,900 50,499 51,900 182
2011/06/24 51,999 51,999 50,400 50,799 189
2011/06/23 51,801 51,900 50,499 51,099 320
2011/06/22 51,999 52,200 51,699 51,900 141
2011/06/21 51,999 52,899 50,799 52,401 132
2011/06/20 52,899 53,001 50,901 51,900 210
2011/06/17 54,699 54,699 52,899 53,001 180
2011/06/16 54,999 55,101 53,700 53,700 52
2011/06/15 53,601 56,799 53,301 54,501 113
2011/06/14 52,299 54,099 52,299 54,099 68
2011/06/13 53,799 53,799 52,500 53,100 50
2011/06/10 53,001 53,901 52,899 53,199 142
2011/06/09 53,199 53,199 50,001 52,299 498
2011/06/08 53,199 54,699 52,899 53,700 152
2011/06/07 54,999 54,999 52,500 54,099 290
2011/06/06 56,301 56,700 53,499 54,699 510
2011/06/03 57,600 58,101 57,000 57,000 239
2011/06/02 59,001 59,001 57,399 57,999 327
2011/06/01 58,599 58,800 57,900 58,701 98
2011/05/31 57,201 58,599 57,000 58,599 287
2011/05/30 58,701 58,800 57,600 57,900 158
2011/05/27 59,901 59,901 57,999 58,701 127
2011/05/26 59,799 60,201 58,299 58,299 234
2011/05/25 60,000 60,501 58,701 59,001 256
2011/05/24 60,999 61,200 59,100 60,399 377
2011/05/23 58,599 60,900 58,599 59,400 339
2011/05/20 57,801 62,001 57,600 61,500 1,484
2011/05/19 57,000 57,801 56,901 57,000 149
2011/05/18 56,601 57,699 56,499 57,501 248
2011/05/17 57,699 57,801 56,199 56,901 145
2011/05/16 57,000 57,399 56,901 57,000 417
2011/05/13 56,799 57,801 55,599 57,801 1,715
2011/05/12 60,900 61,401 60,501 60,801 698
2011/05/11 60,600 62,499 60,600 60,999 1,161
2011/05/10 60,000 60,900 59,601 60,501 212
2011/05/09 60,000 60,699 59,499 60,000 248
2011/05/06 60,999 60,999 58,599 60,801 628
2011/05/02 59,601 61,500 59,400 61,500 842
2011/04/28 59,799 59,799 58,701 59,400 1,085
2011/04/27 58,701 60,399 58,599 59,400 1,259
2011/04/26 57,801 58,101 57,600 57,699 511
2011/04/25 57,999 58,401 57,699 58,299 346
2011/04/22 57,999 58,401 57,000 57,600 734
2011/04/21 59,799 59,799 57,300 57,900 795
2011/04/20 59,199 60,000 59,001 59,700 806
2011/04/19 60,801 60,900 58,299 58,299 701
2011/04/18 65,001 66,900 60,801 61,599 2,880
2011/04/15 56,100 59,001 56,100 57,999 427
2011/04/14 56,100 56,499 55,500 56,301 753
2011/04/13 56,499 56,499 54,801 56,001 1,934
2011/04/12 57,501 57,801 56,901 57,501 241
2011/04/11 57,099 57,999 57,000 57,801 279
2011/04/08 56,499 57,399 56,001 57,201 508
2011/04/07 56,001 56,700 54,999 56,499 376
2011/04/06 55,200 55,701 54,699 55,200 476
2011/04/05 57,099 57,501 54,999 56,700 385
2011/04/04 57,399 57,999 57,000 57,000 353
2011/04/01 57,600 57,801 56,901 57,099 376
2011/03/31 58,101 58,101 56,601 57,600 523
2011/03/30 57,900 58,401 57,099 57,699 387
2011/03/29 56,001 57,699 55,500 57,600 453
2011/03/28 57,000 57,000 54,600 55,899 938
2011/03/25 59,100 59,100 56,001 56,601 773
2011/03/24 59,199 59,199 57,699 58,101 723
2011/03/23 57,201 58,800 56,400 58,200 1,007
2011/03/22 57,501 58,500 55,800 56,199 2,139
2011/03/18 51,501 57,000 51,501 54,999 2,319
2011/03/17 50,001 53,700 48,249 52,500 2,175
2011/03/16 44,199 51,900 44,199 51,000 4,713
2011/03/15 44,901 44,901 44,901 44,901 1,149
2011/03/14 54,900 54,900 54,900 54,900 235
2011/03/11 63,201 66,300 63,099 64,899 2,532
2011/03/10 69,801 70,200 65,199 65,799 2,538
2011/03/09 71,001 71,001 69,699 69,699 517
2011/03/08 71,001 73,299 69,600 69,900 2,062
2011/03/07 70,401 70,800 69,999 70,401 484
2011/03/04 70,200 70,701 69,501 70,701 1,252
2011/03/03 69,999 70,500 69,000 69,600 1,147
2011/03/02 71,001 71,100 70,401 70,401 948
2011/03/01 72,399 72,801 71,400 71,400 1,107
2011/02/28 71,100 72,000 70,899 72,000 1,330
2011/02/25 71,001 71,400 70,200 70,899 929
2011/02/24 72,501 72,999 70,701 70,800 2,140
2011/02/23 73,101 74,301 72,699 72,999 2,097
2011/02/22 76,899 76,899 73,101 74,601 3,714
2011/02/21 73,500 75,501 73,200 75,501 4,093
2011/02/18 72,699 72,900 72,201 72,501 1,849
2011/02/17 72,501 72,999 71,601 72,501 2,511
2011/02/16 74,001 74,199 71,799 72,999 5,888
2011/02/15 73,899 74,100 72,399 74,001 13,204
2011/02/14 84,099 87,399 84,099 87,399 1,532
2011/02/10 83,301 84,699 81,399 84,099 1,488
2011/02/09 86,199 89,901 85,599 86,301 2,613
2011/02/08 85,599 85,899 84,801 85,500 1,304
2011/02/07 86,001 86,199 85,500 85,599 1,043
2011/02/04 86,001 86,001 85,299 86,001 924
2011/02/03 87,900 87,900 86,499 87,300 748
2011/02/02 87,999 90,000 86,700 87,999 3,000
2011/02/01 96,699 97,599 89,199 90,000 4,033
2011/01/31 101,001 102,501 96,600 97,101 2,357
2011/01/28 105,699 107,901 105,000 105,501 358
2011/01/27 108,801 108,801 106,101 106,701 747
2011/01/26 104,901 108,999 104,901 107,700 1,068
2011/01/25 103,200 104,499 100,701 104,499 507
2011/01/24 100,101 102,399 98,601 100,200 557
2011/01/21 103,701 104,901 98,601 100,299 1,115
2011/01/20 101,400 103,599 100,200 103,299 982
2011/01/19 98,100 102,000 98,100 101,499 723
2011/01/18 97,299 100,500 96,999 97,701 575
2011/01/17 96,501 98,001 96,501 96,999 538
2011/01/14 98,301 99,600 95,499 96,000 1,349
2011/01/13 101,001 101,199 99,099 99,801 642
2011/01/12 99,699 104,901 99,699 102,000 1,115
2011/01/11 98,499 99,600 94,701 99,600 498
2011/01/07 98,400 99,801 96,699 98,301 960
2011/01/06 93,201 97,599 93,201 97,500 596
2011/01/05 92,301 93,699 91,500 93,399 257
2011/01/04 90,099 92,100 90,099 91,599 254

このページの先頭へ