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
2020/12/30 365 373 363 369 424,600
2020/12/29 364 366 358 365 343,600
2020/12/28 370 371 361 363 461,400
2020/12/25 378 380 367 369 434,500
2020/12/24 372 379 372 377 213,000
2020/12/23 375 379 370 372 220,200
2020/12/22 382 383 369 371 610,300
2020/12/21 383 388 381 382 327,600
2020/12/18 385 388 380 383 472,600
2020/12/17 398 398 386 388 431,600
2020/12/16 398 400 395 397 329,400
2020/12/15 399 403 395 401 441,000
2020/12/14 393 400 393 397 270,200
2020/12/11 392 394 386 394 281,700
2020/12/10 386 394 386 392 367,200
2020/12/09 380 386 377 385 251,500
2020/12/08 374 383 372 380 311,400
2020/12/07 385 388 373 374 594,000
2020/12/04 388 388 377 385 492,600
2020/12/03 398 398 382 389 440,300
2020/12/02 400 400 392 393 420,900
2020/12/01 392 400 391 396 377,000
2020/11/30 400 403 390 391 450,100
2020/11/27 393 403 393 396 594,200
2020/11/26 395 400 393 397 337,600
2020/11/25 400 402 393 395 435,800
2020/11/24 391 395 387 394 350,200
2020/11/20 384 390 380 383 456,900
2020/11/19 380 386 376 377 613,100
2020/11/18 390 390 380 385 476,100
2020/11/17 399 399 389 390 512,800
2020/11/16 405 409 378 395 1,215,300
2020/11/13 407 410 399 409 612,100
2020/11/12 422 422 404 411 443,100
2020/11/11 428 431 416 421 498,300
2020/11/10 416 426 415 421 681,600
2020/11/09 402 404 398 404 433,600
2020/11/06 400 401 392 401 527,500
2020/11/05 404 404 396 401 428,800
2020/11/04 399 405 396 398 584,200
2020/11/02 387 399 384 391 494,300
2020/10/30 412 413 389 391 638,600
2020/10/29 400 413 398 413 534,500
2020/10/28 410 415 407 413 343,700
2020/10/27 416 417 410 413 305,800
2020/10/26 423 428 416 419 331,000
2020/10/23 421 423 409 418 386,700
2020/10/22 427 427 415 415 343,900
2020/10/21 425 427 421 422 316,000
2020/10/20 416 430 415 427 649,200
2020/10/19 402 415 397 415 503,600
2020/10/16 404 404 393 396 669,800
2020/10/15 406 414 404 407 403,900
2020/10/14 409 417 404 409 777,000
2020/10/13 415 416 403 412 746,400
2020/10/12 421 421 415 418 479,900
2020/10/09 427 429 414 419 934,700
2020/10/08 433 435 428 430 505,700
2020/10/07 431 433 429 431 462,900
2020/10/06 435 436 418 431 999,300
2020/10/05 439 440 428 434 751,700
2020/10/02 443 449 430 434 754,500
2020/09/30 460 462 440 443 865,000
2020/09/29 461 467 446 449 731,500
2020/09/28 449 463 449 461 770,000
2020/09/25 442 459 441 452 861,900
2020/09/24 472 472 430 438 2,181,500
2020/09/23 510 520 473 473 2,397,100
2020/09/18 509 515 501 505 499,500
2020/09/17 498 511 493 510 653,000
2020/09/16 476 499 476 499 562,000
2020/09/15 476 484 470 472 285,500
2020/09/14 482 485 469 476 432,100
2020/09/11 475 483 470 474 524,000
2020/09/10 463 473 460 471 380,300
2020/09/09 454 457 449 457 432,400
2020/09/08 460 462 454 460 280,700
2020/09/07 450 466 449 460 360,200
2020/09/04 453 453 446 452 355,500
2020/09/03 459 461 451 456 326,100
2020/09/02 458 458 449 456 369,100
2020/09/01 461 461 448 457 484,400
2020/08/31 462 467 454 464 696,100
2020/08/28 468 468 444 454 969,900
2020/08/27 485 485 468 469 428,600
2020/08/26 489 492 475 484 271,300
2020/08/25 485 493 477 488 411,500
2020/08/24 470 477 469 477 180,400
2020/08/21 471 478 467 475 406,500
2020/08/20 476 478 462 467 435,200
2020/08/19 476 485 468 483 397,000
2020/08/18 483 483 469 478 426,700
2020/08/17 502 503 474 481 797,700
2020/08/14 504 512 493 512 1,092,800
2020/08/13 460 527 459 509 2,900,800
2020/08/12 436 459 431 457 620,300
2020/08/11 425 439 422 437 475,700
2020/08/07 425 430 421 425 410,300
2020/08/06 424 429 420 427 312,700
2020/08/05 433 438 422 426 551,500
2020/08/04 418 434 417 431 463,200
2020/08/03 410 415 408 414 404,100
2020/07/31 416 418 401 404 521,300
2020/07/30 419 422 415 419 283,400
2020/07/29 425 425 416 417 273,400
2020/07/28 426 434 424 427 263,300
2020/07/27 432 432 419 426 269,600
2020/07/22 431 440 427 438 311,000
2020/07/21 427 438 426 435 364,600
2020/07/20 417 422 415 422 257,400
2020/07/17 419 423 414 417 566,100
2020/07/16 443 443 417 419 506,300
2020/07/15 439 443 435 440 487,500
2020/07/14 420 438 420 435 605,500
2020/07/13 420 432 417 427 436,800
2020/07/10 426 426 411 413 618,000
2020/07/09 420 426 411 418 457,500
2020/07/08 429 429 417 419 476,300
2020/07/07 427 433 420 429 337,800
2020/07/06 417 429 416 427 326,000
2020/07/03 411 418 409 416 400,400
2020/07/02 421 424 411 411 687,400
2020/07/01 423 431 415 418 604,500
2020/06/30 433 434 418 423 748,300
2020/06/29 430 436 414 417 744,100
2020/06/26 450 451 435 436 590,300
2020/06/25 440 450 437 445 575,600
2020/06/24 444 448 438 443 570,700
2020/06/23 459 460 439 441 765,300
2020/06/22 440 462 440 458 861,700
2020/06/19 447 454 425 432 2,195,200
2020/06/18 432 441 428 438 674,400
2020/06/17 430 437 425 432 685,900
2020/06/16 407 423 406 418 753,800
2020/06/15 404 420 400 401 814,800
2020/06/12 388 410 385 404 1,461,500
2020/06/11 428 431 415 416 703,600
2020/06/10 450 450 434 434 801,000
2020/06/09 455 458 447 457 657,300
2020/06/08 432 453 431 453 1,056,100
2020/06/05 422 431 419 428 521,300
2020/06/04 428 432 417 427 848,600
2020/06/03 427 430 419 425 690,300
2020/06/02 417 424 416 422 655,300
2020/06/01 424 425 415 420 730,100
2020/05/29 421 428 416 425 1,213,200
2020/05/28 439 446 424 432 1,002,800
2020/05/27 438 444 425 439 1,037,000
2020/05/26 445 453 435 438 1,111,500
2020/05/25 429 437 423 434 659,800
2020/05/22 429 439 423 427 1,085,800
2020/05/21 431 435 420 431 1,141,000
2020/05/20 421 430 415 421 1,088,000
2020/05/19 429 436 412 419 1,118,300
2020/05/18 419 424 403 422 1,870,900
2020/05/15 421 426 386 424 4,999,600
2020/05/14 368 368 356 357 614,900
2020/05/13 383 384 368 370 682,700
2020/05/12 388 390 378 385 688,300
2020/05/11 362 385 359 384 799,800
2020/05/08 350 357 345 355 586,500
2020/05/07 334 344 332 342 537,800
2020/05/01 335 338 332 334 697,300
2020/04/30 330 338 328 335 791,900
2020/04/28 308 322 304 321 587,000
2020/04/27 309 314 307 309 627,000
2020/04/24 317 320 303 305 557,500
2020/04/23 314 324 311 315 1,029,300
2020/04/22 312 317 300 308 1,108,800
2020/04/21 325 326 310 322 1,883,000
2020/04/20 335 348 335 342 725,600
2020/04/17 324 335 324 332 499,500
2020/04/16 320 325 315 320 526,800
2020/04/15 327 327 310 324 746,200
2020/04/14 320 328 320 326 459,100
2020/04/13 331 333 320 321 390,000
2020/04/10 332 335 323 334 698,700
2020/04/09 320 328 320 326 502,800
2020/04/08 309 320 303 318 1,092,200
2020/04/07 304 309 293 301 909,400
2020/04/06 287 297 279 297 1,005,600
2020/04/03 303 307 282 287 766,200
2020/04/02 300 308 297 304 751,700
2020/04/01 301 324 301 304 1,090,000
2020/03/31 303 318 300 304 847,800
2020/03/30 303 304 294 299 1,295,800
2020/03/27 311 318 300 308 1,297,300
2020/03/26 310 315 297 309 1,605,700
2020/03/25 315 326 307 317 1,691,600
2020/03/24 283 292 279 290 1,217,600
2020/03/23 267 276 264 275 1,849,600
2020/03/19 287 291 267 267 1,639,400
2020/03/18 292 298 280 281 2,520,100
2020/03/17 290 305 284 293 2,118,500
2020/03/16 315 328 304 305 1,526,200
2020/03/13 285 305 280 299 2,393,000
2020/03/12 325 337 308 316 2,147,700
2020/03/11 356 356 336 341 1,647,200
2020/03/10 339 364 320 363 1,722,100
2020/03/09 367 380 351 358 1,687,700
2020/03/06 402 407 384 390 913,000
2020/03/05 421 428 407 413 1,015,900
2020/03/04 401 421 400 415 715,500
2020/03/03 444 447 409 414 1,082,600
2020/03/02 399 445 399 437 895,600
2020/02/28 414 433 409 414 1,519,000
2020/02/27 454 458 434 439 796,000
2020/02/26 458 459 440 450 1,059,500
2020/02/25 467 479 465 466 1,261,000
2020/02/21 503 512 483 485 1,159,300
2020/02/20 501 510 493 507 987,900
2020/02/19 492 503 486 501 1,241,700
2020/02/18 490 501 480 499 968,200
2020/02/17 480 510 472 495 1,518,200
2020/02/14 499 501 474 482 4,210,000
2020/02/13 565 586 563 574 987,900
2020/02/12 579 580 558 565 1,286,300
2020/02/10 575 580 567 575 595,600
2020/02/07 590 596 578 583 882,800
2020/02/06 597 605 591 597 991,000
2020/02/05 582 589 579 588 738,500
2020/02/04 562 573 560 572 691,100
2020/02/03 557 564 550 561 932,500
2020/01/31 547 568 547 565 1,055,000
2020/01/30 553 561 541 547 840,600
2020/01/29 548 559 547 554 763,700
2020/01/28 543 554 541 545 589,300
2020/01/27 543 550 542 550 549,000
2020/01/24 552 558 550 553 658,200
2020/01/23 550 555 543 545 641,000
2020/01/22 537 549 537 543 877,800
2020/01/21 540 542 534 536 748,800
2020/01/20 545 547 537 544 890,100
2020/01/17 548 551 545 549 506,500
2020/01/16 551 551 542 544 723,200
2020/01/15 559 564 553 555 812,700
2020/01/14 561 562 549 554 633,400
2020/01/10 556 559 552 555 602,400
2020/01/09 555 556 550 554 692,800
2020/01/08 554 557 535 543 1,200,100
2020/01/07 556 563 552 556 1,083,600
2020/01/06 552 553 541 551 735,100

このページの先頭へ