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
2013/12/30 968 1,117 968 1,117 675,700
2013/12/27 999 1,014 958 967 231,800
2013/12/26 915 982 915 969 219,500
2013/12/26 1 -> 3.00 分割
2013/12/25 2,802 2,895 2,716 2,790 137,500
2013/12/24 3,010 3,015 2,810 2,830 155,200
2013/12/20 3,030 3,060 3,010 3,040 73,900
2013/12/19 3,070 3,090 3,010 3,045 84,000
2013/12/18 3,060 3,095 2,990 3,070 47,500
2013/12/17 2,987 3,090 2,987 3,035 46,200
2013/12/16 3,215 3,220 2,931 2,977 132,700
2013/12/13 3,255 3,255 3,160 3,200 73,800
2013/12/12 3,225 3,285 3,190 3,255 123,200
2013/12/11 3,175 3,250 3,150 3,185 91,300
2013/12/10 3,140 3,260 3,135 3,235 126,900
2013/12/09 3,230 3,230 3,180 3,200 46,900
2013/12/06 3,160 3,250 3,115 3,195 206,300
2013/12/05 3,190 3,230 3,075 3,105 151,900
2013/12/04 3,180 3,250 3,150 3,200 114,700
2013/12/03 3,270 3,270 3,195 3,210 99,600
2013/12/02 3,150 3,285 3,150 3,260 175,000
2013/11/29 3,160 3,240 3,150 3,195 77,400
2013/11/28 3,260 3,285 3,190 3,210 163,400
2013/11/27 3,225 3,330 3,175 3,230 411,400
2013/11/26 3,090 3,290 3,080 3,290 298,400
2013/11/25 3,155 3,175 3,075 3,125 182,500
2013/11/22 3,150 3,225 3,085 3,160 258,700
2013/11/21 3,150 3,275 3,080 3,140 266,700
2013/11/20 3,315 3,370 3,135 3,165 380,900
2013/11/19 3,300 3,440 3,250 3,325 326,200
2013/11/18 3,440 3,500 3,235 3,300 446,200
2013/11/15 3,555 3,675 3,390 3,510 572,701
2013/11/14 3,500 3,955 3,390 3,695 1,423,701
2013/11/13 3,190 3,350 3,090 3,255 216,900
2013/11/12 3,185 3,300 3,100 3,240 108,700
2013/11/11 3,260 3,350 3,105 3,160 90,300
2013/11/08 3,370 3,380 3,180 3,205 137,900
2013/11/07 3,450 3,560 3,370 3,400 175,200
2013/11/06 3,045 3,700 3,015 3,505 446,100
2013/11/05 2,895 3,340 2,845 3,075 460,400
2013/11/01 2,934 2,972 2,750 2,847 260,700
2013/10/31 2,854 3,025 2,835 2,975 270,300
2013/10/30 2,988 3,040 2,805 2,866 402,100
2013/10/29 2,835 3,050 2,830 2,964 271,600
2013/10/28 2,878 3,070 2,780 2,860 267,000
2013/10/25 2,888 3,350 2,875 2,954 430,500
2013/10/24 2,811 2,900 2,682 2,849 358,100
2013/10/23 2,536 3,045 2,516 2,961 953,101
2013/10/22 2,268 2,637 2,266 2,543 442,800
2013/10/21 2,266 2,371 2,265 2,282 135,500
2013/10/18 2,291 2,308 2,222 2,265 113,900
2013/10/17 2,239 2,360 2,210 2,270 236,400
2013/10/16 2,130 2,255 2,046 2,189 193,500
2013/10/15 2,174 2,240 2,119 2,135 132,200
2013/10/11 2,102 2,190 2,102 2,161 185,100
2013/10/10 1,996 2,092 1,956 2,077 245,500
2013/10/09 1,960 2,067 1,939 2,036 135,400
2013/10/08 1,963 2,054 1,941 2,010 105,600
2013/10/07 2,101 2,110 2,016 2,022 52,700
2013/10/04 2,150 2,150 2,062 2,100 114,700
2013/10/03 2,164 2,227 2,130 2,178 84,500
2013/10/02 2,171 2,246 2,140 2,179 149,900
2013/10/01 2,245 2,335 2,158 2,191 191,500
2013/09/30 2,170 2,431 2,132 2,302 324,500
2013/09/27 2,287 2,589 2,266 2,307 466,600
2013/09/26 2,070 2,189 1,990 2,187 348,700
2013/09/25 1,889 2,229 1,885 2,120 804,101
2013/09/24 1,935 1,935 1,830 1,875 243,500
2013/09/20 1,869 2,000 1,859 1,948 199,900
2013/09/19 1,800 1,945 1,787 1,896 195,900
2013/09/18 1,800 1,811 1,753 1,777 68,400
2013/09/17 1,820 1,840 1,783 1,800 105,800
2013/09/13 1,657 1,850 1,657 1,840 209,800
2013/09/12 1,675 1,690 1,645 1,678 118,000
2013/09/11 1,651 1,686 1,651 1,667 43,600
2013/09/10 1,688 1,723 1,660 1,667 58,400
2013/09/09 1,700 1,700 1,640 1,688 43,400
2013/09/06 1,633 1,649 1,590 1,620 61,900
2013/09/05 1,692 1,703 1,600 1,622 61,300
2013/09/04 1,700 1,730 1,672 1,695 80,400
2013/09/03 1,700 1,710 1,660 1,705 66,900
2013/09/02 1,581 1,649 1,581 1,645 38,400
2013/08/30 1,559 1,588 1,540 1,575 77,700
2013/08/29 1,629 1,645 1,563 1,575 76,600
2013/08/28 1,670 1,680 1,598 1,619 74,000
2013/08/27 1,770 1,770 1,689 1,704 72,700
2013/08/26 1,734 1,765 1,706 1,750 48,100
2013/08/23 1,738 1,776 1,715 1,724 76,300
2013/08/22 1,713 1,740 1,680 1,711 135,800
2013/08/21 1,741 1,820 1,707 1,757 255,400
2013/08/20 1,715 1,740 1,677 1,680 170,400
2013/08/19 1,771 1,796 1,731 1,774 57,400
2013/08/16 1,735 1,796 1,697 1,770 124,300
2013/08/15 1,848 1,848 1,749 1,759 138,800
2013/08/14 1,826 1,900 1,777 1,834 312,600
2013/08/13 1,662 1,949 1,662 1,837 613,901
2013/08/12 1,714 1,788 1,654 1,666 136,500
2013/08/09 1,949 1,949 1,730 1,794 639,001
2013/08/08 1,700 1,987 1,630 1,987 988,001
2013/08/07 1,605 1,698 1,582 1,587 281,000
2013/08/06 1,629 1,750 1,570 1,712 220,100
2013/08/05 1,575 1,710 1,534 1,601 361,700
2013/08/02 1,355 1,655 1,353 1,655 817,501
2013/08/01 1,422 1,430 1,284 1,355 246,400
2013/07/31 1,476 1,476 1,355 1,381 405,300
2013/07/30 1,500 1,550 1,452 1,495 202,300
2013/07/29 1,572 1,626 1,452 1,470 622,501
2013/07/26 1,558 1,763 1,550 1,628 842,901
2013/07/25 1,740 2,169 1,717 1,758 799,501
2013/07/24 1,734 1,870 1,651 1,769 635,901
2013/07/23 1,482 1,912 1,474 1,823 1,021,001
2013/07/22 1,401 1,541 1,401 1,512 232,700
2013/07/19 1,390 1,460 1,374 1,408 264,800
2013/07/18 1,370 1,600 1,365 1,450 406,300
2013/07/17 1,345 1,414 1,275 1,355 227,000
2013/07/16 1,235 1,365 1,235 1,346 181,800
2013/07/12 1,254 1,275 1,211 1,233 162,300
2013/07/11 1,250 1,310 1,230 1,274 249,600
2013/07/10 1,227 1,529 1,203 1,304 303,800
2013/07/09 1,261 1,276 1,151 1,257 106,100
2013/07/08 1,300 1,310 1,259 1,261 183,300
2013/07/05 1,113 1,350 1,105 1,236 432,300
2013/07/04 1,107 1,120 1,030 1,107 53,300
2013/07/03 1,100 1,117 1,073 1,109 89,000
2013/07/02 1,100 1,129 1,061 1,105 108,900
2013/07/01 1,084 1,099 1,047 1,094 61,900
2013/06/28 1,008 1,069 999 1,051 65,400
2013/06/27 999 1,025 970 1,006 99,100
2013/06/26 1,050 1,059 950 975 72,500
2013/06/25 1,121 1,121 1,032 1,054 146,800
2013/06/24 1,130 1,147 1,100 1,123 128,600
2013/06/21 1,044 1,088 1,006 1,077 123,200
2013/06/20 1,071 1,095 1,060 1,071 118,200
2013/06/19 1,060 1,099 1,046 1,081 216,800
2013/06/18 983 1,060 983 1,045 175,000
2013/06/17 927 1,035 919 1,012 204,100
2013/06/14 953 953 912 912 132,800
2013/06/13 890 912 890 893 42,800
2013/06/12 900 935 890 927 82,100
2013/06/11 935 940 905 913 63,400
2013/06/10 893 946 892 937 106,700
2013/06/07 874 914 852 878 146,100
2013/06/06 937 954 900 914 102,900
2013/06/05 947 1,029 946 967 226,900
2013/06/04 950 965 904 946 188,600
2013/06/03 920 1,006 913 948 215,800
2013/05/31 950 972 930 938 88,500
2013/05/30 970 972 924 931 109,400
2013/05/29 1,000 1,004 958 982 228,900
2013/05/28 924 1,025 924 985 356,300
2013/05/27 960 985 905 924 403,000
2013/05/24 899 980 880 980 672,901
2013/05/23 946 950 825 830 327,800
2013/05/22 920 959 910 956 214,100
2013/05/21 964 964 910 917 177,700
2013/05/20 916 923 903 919 130,100
2013/05/17 867 908 867 903 120,700
2013/05/16 914 920 803 862 316,500
2013/05/15 981 996 910 919 545,401
2013/05/14 1,110 1,110 1,062 1,086 169,800
2013/05/13 1,053 1,111 1,052 1,111 140,500
2013/05/10 1,107 1,115 1,050 1,064 229,900
2013/05/09 1,075 1,094 1,061 1,083 128,400
2013/05/08 1,055 1,073 1,047 1,069 109,400
2013/05/07 1,042 1,054 1,028 1,046 71,500
2013/05/02 1,043 1,043 994 1,019 94,500
2013/05/01 1,016 1,055 1,016 1,044 101,000
2013/04/30 972 1,027 969 1,012 97,800
2013/04/26 1,040 1,072 977 987 296,100
2013/04/25 988 1,040 988 1,037 194,700
2013/04/24 993 993 971 983 56,300
2013/04/23 960 995 951 993 119,000
2013/04/22 970 970 948 954 83,100
2013/04/19 946 965 931 956 66,900
2013/04/18 935 970 934 946 98,800
2013/04/17 928 934 918 928 107,300
2013/04/16 920 929 907 919 133,000
2013/04/15 935 957 932 952 105,600
2013/04/12 950 969 935 941 113,200
2013/04/11 989 992 936 954 154,100
2013/04/10 997 1,001 974 989 93,800
2013/04/09 1,000 1,020 981 1,013 192,600
2013/04/08 1,002 1,010 970 981 169,300
2013/04/05 1,021 1,038 972 991 222,600
2013/04/04 936 987 911 967 187,900
2013/04/03 863 969 855 960 302,800
2013/04/02 835 878 816 840 155,000
2013/04/01 936 938 870 875 127,000
2013/03/29 943 956 932 940 77,400
2013/03/28 972 978 937 953 77,500
2013/03/27 947 972 945 969 62,000
2013/03/26 943 965 938 949 69,300
2013/03/25 960 988 954 957 110,500
2013/03/22 999 1,012 977 981 133,200
2013/03/21 970 1,023 970 1,014 189,600
2013/03/19 981 999 964 968 76,800
2013/03/18 985 1,004 970 981 121,500
2013/03/15 931 983 931 979 135,800
2013/03/14 950 961 930 940 205,000
2013/03/13 963 978 951 958 185,500
2013/03/12 1,031 1,033 979 985 224,800
2013/03/11 1,043 1,044 1,027 1,033 69,300
2013/03/08 1,027 1,049 1,026 1,039 90,300
2013/03/07 1,068 1,068 1,026 1,027 151,700
2013/03/06 1,052 1,078 1,040 1,062 129,900
2013/03/05 1,030 1,048 1,015 1,029 108,100
2013/03/04 1,070 1,086 1,027 1,038 174,100
2013/03/01 1,025 1,074 1,021 1,050 201,500
2013/02/28 1,032 1,043 1,000 1,015 181,800
2013/02/27 1,069 1,115 1,031 1,035 179,300
2013/02/26 1,060 1,065 1,034 1,052 79,600
2013/02/25 1,091 1,098 1,060 1,071 108,300
2013/02/22 1,085 1,099 1,060 1,077 134,200
2013/02/21 1,073 1,219 1,073 1,112 438,900
2013/02/20 982 1,060 982 1,051 220,700
2013/02/19 973 1,009 969 980 156,000
2013/02/18 989 1,030 973 986 174,300
2013/02/15 1,035 1,037 963 1,000 258,000
2013/02/14 1,025 1,048 992 1,035 199,600
2013/02/13 980 1,050 957 1,004 473,400
2013/02/12 1,060 1,196 1,056 1,125 625,001
2013/02/08 938 1,011 936 1,003 300,700
2013/02/07 934 946 929 936 78,900
2013/02/06 929 948 920 934 77,700
2013/02/05 960 960 905 914 122,600
2013/02/04 964 978 947 951 98,800
2013/02/01 981 985 955 965 110,400
2013/01/31 980 998 950 991 145,900
2013/01/30 980 1,026 979 994 316,900
2013/01/29 977 985 954 960 128,600
2013/01/28 935 968 932 968 143,000
2013/01/25 945 950 932 944 130,100
2013/01/24 903 935 903 929 135,000
2013/01/23 900 930 892 899 143,200
2013/01/22 930 946 892 908 224,400
2013/01/21 965 976 906 929 190,000
2013/01/18 905 935 895 930 133,400
2013/01/17 887 917 882 901 134,200
2013/01/16 925 925 874 887 172,600
2013/01/15 925 935 908 916 179,600
2013/01/11 974 993 900 955 178,300
2013/01/10 1,010 1,030 964 970 266,200
2013/01/09 949 998 935 998 461,100
2013/01/08 911 960 880 954 344,500
2013/01/07 931 940 906 909 244,400
2013/01/04 890 970 880 929 553,901

このページの先頭へ