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
2016/12/30 783 797 775 792 376,500
2016/12/29 800 802 781 790 581,600
2016/12/28 790 808 784 799 647,300
2016/12/27 758 786 757 785 584,400
2016/12/26 764 770 751 754 690,200
2016/12/22 755 772 751 764 614,300
2016/12/21 778 783 759 761 827,100
2016/12/20 774 777 767 773 546,800
2016/12/19 781 792 774 780 507,300
2016/12/16 784 806 776 781 659,900
2016/12/15 790 794 775 779 549,800
2016/12/14 800 808 791 792 500,200
2016/12/13 797 812 787 798 850,400
2016/12/12 788 802 783 800 1,133,400
2016/12/09 760 791 751 784 1,642,100
2016/12/08 744 757 733 751 956,200
2016/12/07 724 738 718 735 787,200
2016/12/06 737 739 721 724 996,100
2016/12/05 750 751 731 738 1,021,800
2016/12/02 768 768 753 764 1,066,500
2016/12/01 805 810 774 779 1,347,800
2016/11/30 800 807 798 801 274,100
2016/11/29 806 814 803 807 344,800
2016/11/28 805 822 785 821 503,600
2016/11/25 820 828 802 814 636,300
2016/11/24 830 833 815 829 549,000
2016/11/22 830 837 815 830 502,900
2016/11/21 860 861 815 827 966,400
2016/11/18 816 861 815 853 1,425,600
2016/11/17 782 809 782 802 1,064,400
2016/11/16 770 792 762 788 1,074,600
2016/11/15 791 794 748 761 1,213,700
2016/11/14 773 795 760 794 860,700
2016/11/11 903 942 769 773 2,175,000
2016/11/10 880 889 858 888 529,100
2016/11/09 880 882 794 827 804,700
2016/11/08 877 902 877 883 383,300
2016/11/07 854 888 849 883 474,600
2016/11/04 829 859 824 853 503,100
2016/11/02 860 869 838 844 448,100
2016/11/01 884 888 863 874 441,800
2016/10/31 883 889 877 884 509,700
2016/10/28 890 895 854 888 1,181,200
2016/10/27 923 923 893 904 582,500
2016/10/26 921 932 916 923 347,200
2016/10/25 930 930 901 921 587,100
2016/10/24 925 946 911 928 1,013,600
2016/10/21 878 914 874 910 878,000
2016/10/20 855 887 854 876 627,200
2016/10/19 840 847 833 844 430,600
2016/10/18 841 851 836 843 397,600
2016/10/17 839 840 817 840 500,200
2016/10/14 831 844 827 843 359,800
2016/10/13 840 843 817 828 349,700
2016/10/12 808 839 804 829 540,700
2016/10/11 821 830 815 818 335,500
2016/10/07 821 832 809 831 457,100
2016/10/06 828 832 821 828 431,200
2016/10/05 826 834 822 826 391,400
2016/10/04 843 846 823 826 472,300
2016/10/03 827 853 822 848 433,600
2016/09/30 836 848 822 823 456,400
2016/09/29 877 877 847 851 977,500
2016/09/28 822 873 820 865 1,403,200
2016/09/27 800 828 790 822 893,800
2016/09/26 763 813 760 806 1,249,800
2016/09/23 736 773 736 767 821,300
2016/09/21 742 744 712 736 963,100
2016/09/20 741 759 720 751 736,600
2016/09/16 734 736 721 732 354,100
2016/09/15 740 743 721 734 659,800
2016/09/14 751 785 748 750 1,377,900
2016/09/13 746 760 738 746 515,100
2016/09/12 739 756 733 741 531,800
2016/09/09 765 772 757 761 540,200
2016/09/08 769 776 757 764 758,100
2016/09/07 755 788 751 774 1,211,400
2016/09/06 728 747 723 745 691,900
2016/09/05 725 730 716 720 399,200
2016/09/02 725 750 721 721 833,100
2016/09/01 725 732 719 726 1,237,900
2016/08/31 725 727 698 712 1,454,700
2016/08/30 722 736 716 720 900,000
2016/08/29 735 745 715 722 761,900
2016/08/26 749 752 713 720 1,008,600
2016/08/25 736 777 733 760 968,300
2016/08/24 761 761 710 722 1,352,700
2016/08/23 780 782 718 747 1,361,300
2016/08/22 789 798 777 783 878,900
2016/08/19 799 810 761 774 1,070,600
2016/08/18 830 832 785 791 2,018,200
2016/08/17 902 909 848 852 973,600
2016/08/16 933 935 907 917 509,000
2016/08/15 974 976 927 930 758,000
2016/08/12 1,045 1,078 983 989 1,389,600
2016/08/10 999 1,042 999 1,020 529,800
2016/08/09 962 999 960 999 344,100
2016/08/08 982 995 946 969 424,400
2016/08/05 947 1,032 941 967 925,500
2016/08/04 928 951 917 935 436,100
2016/08/03 944 949 918 931 528,500
2016/08/02 968 980 963 965 235,000
2016/08/01 965 989 963 976 253,900
2016/07/29 941 1,005 938 1,001 467,200
2016/07/28 960 968 948 951 322,700
2016/07/27 968 993 960 988 437,000
2016/07/26 976 985 946 959 552,300
2016/07/25 1,011 1,016 985 991 532,700
2016/07/22 986 1,012 981 1,003 520,400
2016/07/21 998 1,019 993 1,010 485,800
2016/07/20 973 984 932 982 699,300
2016/07/19 948 997 938 994 624,000
2016/07/15 933 954 923 947 574,100
2016/07/14 965 987 933 937 594,100
2016/07/13 976 983 927 954 847,600
2016/07/12 930 959 927 931 785,800
2016/07/11 907 914 886 894 610,700
2016/07/08 904 911 856 862 796,300
2016/07/07 948 953 875 881 964,300
2016/07/06 966 969 938 949 533,300
2016/07/05 1,030 1,041 989 991 563,300
2016/07/04 976 1,040 974 1,028 1,053,400
2016/07/01 908 974 908 964 658,500
2016/06/30 950 959 905 908 656,600
2016/06/29 920 959 913 939 757,200
2016/06/28 880 917 867 898 533,100
2016/06/27 874 920 873 893 700,100
2016/06/24 919 936 808 857 936,700
2016/06/23 923 923 904 915 400,700
2016/06/22 925 940 911 918 777,800
2016/06/21 950 974 897 921 982,600
2016/06/20 944 965 937 944 523,700
2016/06/17 976 990 925 931 445,800
2016/06/16 998 1,019 945 955 727,900
2016/06/15 965 1,013 959 998 890,400
2016/06/14 1,007 1,010 949 962 971,300
2016/06/13 1,044 1,046 1,005 1,007 665,300
2016/06/10 1,063 1,067 1,051 1,058 783,800
2016/06/09 1,041 1,066 1,030 1,062 578,600
2016/06/08 1,068 1,076 1,030 1,041 1,145,400
2016/06/07 1,090 1,094 1,043 1,072 1,106,500
2016/06/06 1,092 1,106 1,069 1,084 706,800
2016/06/03 1,077 1,132 1,077 1,126 627,800
2016/06/02 1,105 1,116 1,071 1,077 521,800
2016/06/01 1,130 1,148 1,116 1,128 476,200
2016/05/31 1,139 1,148 1,120 1,148 620,900
2016/05/30 1,119 1,160 1,114 1,150 526,300
2016/05/27 1,115 1,118 1,091 1,112 636,100
2016/05/26 1,145 1,145 1,067 1,111 1,277,500
2016/05/25 1,215 1,216 1,133 1,143 1,138,400
2016/05/24 1,256 1,256 1,179 1,189 948,400
2016/05/23 1,264 1,287 1,240 1,256 630,800
2016/05/20 1,222 1,295 1,213 1,264 963,900
2016/05/19 1,233 1,239 1,192 1,222 837,900
2016/05/18 1,311 1,311 1,221 1,230 985,700
2016/05/17 1,321 1,336 1,302 1,315 587,400
2016/05/16 1,281 1,369 1,281 1,300 1,656,600
2016/05/13 1,171 1,333 1,142 1,280 2,368,800
2016/05/12 1,262 1,262 1,081 1,165 2,315,100
2016/05/11 1,265 1,277 1,256 1,261 460,800
2016/05/10 1,245 1,266 1,224 1,254 927,900
2016/05/09 1,232 1,254 1,207 1,231 593,400
2016/05/06 1,208 1,238 1,207 1,235 419,800
2016/05/02 1,165 1,207 1,160 1,207 367,400
2016/04/28 1,275 1,299 1,221 1,249 745,200
2016/04/27 1,222 1,273 1,221 1,250 768,200
2016/04/26 1,234 1,239 1,165 1,203 595,800
2016/04/25 1,320 1,320 1,238 1,246 619,600
2016/04/22 1,290 1,327 1,254 1,310 950,700
2016/04/21 1,299 1,320 1,277 1,291 770,200
2016/04/20 1,243 1,277 1,241 1,258 530,200
2016/04/19 1,195 1,230 1,177 1,230 472,000
2016/04/18 1,153 1,181 1,148 1,154 783,400
2016/04/15 1,194 1,233 1,187 1,213 820,900
2016/04/14 1,193 1,212 1,177 1,212 906,200
2016/04/13 1,171 1,184 1,150 1,171 652,600
2016/04/12 1,190 1,197 1,162 1,177 540,400
2016/04/11 1,218 1,220 1,150 1,179 1,024,200
2016/04/08 1,175 1,253 1,142 1,240 1,277,800
2016/04/07 1,180 1,234 1,174 1,213 1,105,100
2016/04/06 1,191 1,194 1,127 1,170 1,577,900
2016/04/05 1,289 1,294 1,195 1,216 979,200
2016/04/04 1,295 1,325 1,255 1,312 908,900
2016/04/01 1,403 1,414 1,261 1,295 1,016,100
2016/03/31 1,400 1,443 1,379 1,381 726,300
2016/03/30 1,347 1,417 1,338 1,378 697,200
2016/03/29 1,315 1,369 1,315 1,347 491,800
2016/03/28 1,309 1,310 1,272 1,304 408,300
2016/03/25 1,302 1,315 1,283 1,290 334,100
2016/03/24 1,308 1,336 1,289 1,295 800,800
2016/03/23 1,311 1,332 1,278 1,294 490,000
2016/03/22 1,350 1,351 1,276 1,305 729,200
2016/03/18 1,327 1,363 1,284 1,324 857,700
2016/03/17 1,346 1,373 1,292 1,302 829,800
2016/03/16 1,308 1,375 1,302 1,321 1,298,400
2016/03/15 1,252 1,349 1,252 1,308 1,583,800
2016/03/14 1,187 1,258 1,165 1,235 997,600
2016/03/11 1,175 1,193 1,153 1,180 673,400
2016/03/10 1,147 1,188 1,142 1,182 619,300
2016/03/09 1,125 1,153 1,105 1,131 731,400
2016/03/08 1,181 1,183 1,104 1,154 778,500
2016/03/07 1,200 1,204 1,171 1,185 663,500
2016/03/04 1,210 1,233 1,176 1,187 1,163,700
2016/03/03 1,188 1,260 1,181 1,215 2,405,000
2016/03/02 1,008 1,128 1,004 1,128 1,963,200
2016/03/01 998 1,008 927 978 1,178,700
2016/02/29 1,002 1,032 989 1,001 1,161,000
2016/02/26 1,042 1,047 986 988 1,195,300
2016/02/25 1,023 1,046 1,013 1,037 839,400
2016/02/24 1,003 1,033 987 1,013 697,600
2016/02/23 1,035 1,090 1,005 1,013 1,552,300
2016/02/22 1,007 1,046 974 1,030 1,472,400
2016/02/19 1,090 1,090 997 1,031 1,126,900
2016/02/18 1,057 1,115 1,054 1,104 1,102,100
2016/02/17 1,006 1,053 1,001 1,021 1,010,300
2016/02/16 1,022 1,059 1,015 1,019 1,210,200
2016/02/15 1,026 1,035 983 1,029 727,100
2016/02/12 1,065 1,069 889 959 2,280,100
2016/02/10 1,120 1,153 1,073 1,108 1,167,600
2016/02/09 1,098 1,122 1,065 1,101 1,193,000
2016/02/08 1,126 1,145 1,105 1,130 1,387,900
2016/02/05 1,154 1,178 1,122 1,156 792,600
2016/02/04 1,235 1,239 1,170 1,171 609,000
2016/02/03 1,245 1,282 1,219 1,235 929,000
2016/02/02 1,300 1,330 1,288 1,303 536,900
2016/02/01 1,276 1,331 1,251 1,325 1,249,900
2016/01/29 1,232 1,243 1,156 1,240 1,227,300
2016/01/28 1,182 1,233 1,158 1,219 1,193,600
2016/01/27 1,245 1,269 1,188 1,205 1,235,200
2016/01/26 1,153 1,223 1,150 1,186 1,020,500
2016/01/25 1,145 1,232 1,127 1,196 1,485,100
2016/01/22 1,071 1,115 1,044 1,112 1,096,700
2016/01/21 1,086 1,126 1,018 1,020 1,693,300
2016/01/20 1,139 1,148 1,074 1,077 920,000
2016/01/19 1,147 1,153 1,095 1,130 1,640,900
2016/01/18 1,157 1,196 1,133 1,184 1,223,900
2016/01/15 1,270 1,275 1,172 1,176 1,346,900
2016/01/14 1,238 1,239 1,169 1,216 1,097,100
2016/01/13 1,290 1,310 1,261 1,298 700,900
2016/01/12 1,310 1,328 1,234 1,254 1,114,800
2016/01/08 1,374 1,412 1,356 1,372 924,800
2016/01/07 1,375 1,431 1,369 1,397 1,011,700
2016/01/06 1,323 1,436 1,323 1,409 1,656,900
2016/01/05 1,400 1,423 1,316 1,321 1,903,400
2016/01/04 1,485 1,508 1,383 1,390 1,411,100

このページの先頭へ