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
2021/12/30 242 244 239 242 314,000
2021/12/29 238 246 237 245 337,200
2021/12/28 235 238 234 238 259,900
2021/12/27 237 238 232 235 365,600
2021/12/24 242 243 237 238 226,000
2021/12/23 240 242 238 241 427,200
2021/12/22 233 240 231 239 565,300
2021/12/21 232 237 229 233 938,100
2021/12/20 237 237 228 230 954,300
2021/12/17 251 251 240 240 959,500
2021/12/16 259 259 252 254 299,300
2021/12/15 252 256 251 254 273,000
2021/12/14 255 257 250 252 328,000
2021/12/13 262 262 256 257 338,400
2021/12/10 264 264 256 259 423,000
2021/12/09 266 269 263 264 270,600
2021/12/08 267 267 261 262 275,500
2021/12/07 253 262 251 261 638,700
2021/12/06 258 259 249 250 437,500
2021/12/03 250 259 249 259 464,400
2021/12/02 251 255 248 248 700,400
2021/12/01 258 258 249 253 527,900
2021/11/30 258 268 253 258 3,727,700
2021/11/29 259 264 255 257 813,400
2021/11/26 280 280 266 267 912,800
2021/11/25 287 292 281 284 614,700
2021/11/24 272 286 272 282 1,216,900
2021/11/22 274 274 270 270 426,400
2021/11/19 286 287 275 276 815,600
2021/11/18 285 289 281 286 516,200
2021/11/17 287 294 284 286 681,900
2021/11/16 291 292 280 284 1,273,900
2021/11/15 296 298 287 291 1,890,800
2021/11/12 291 300 277 295 3,344,300
2021/11/11 353 354 345 352 488,200
2021/11/10 366 368 352 357 324,900
2021/11/09 367 378 359 369 556,700
2021/11/08 364 367 362 364 225,700
2021/11/05 355 363 353 362 173,200
2021/11/04 355 358 354 356 213,900
2021/11/02 360 360 353 355 131,900
2021/11/01 361 364 357 360 164,800
2021/10/29 352 359 351 357 338,500
2021/10/28 350 353 345 352 352,500
2021/10/27 358 360 351 355 207,000
2021/10/26 363 367 357 358 275,900
2021/10/25 375 375 361 361 278,300
2021/10/22 373 375 369 373 219,200
2021/10/21 373 377 372 373 431,300
2021/10/20 370 374 370 373 185,300
2021/10/19 365 370 364 370 298,000
2021/10/18 366 370 364 365 212,900
2021/10/15 363 367 361 366 160,800
2021/10/14 356 361 354 360 222,700
2021/10/13 359 361 357 358 188,100
2021/10/12 366 366 358 359 174,700
2021/10/11 365 366 361 365 281,300
2021/10/08 358 365 358 362 206,200
2021/10/07 361 364 356 356 257,900
2021/10/06 362 372 359 360 431,300
2021/10/05 351 363 351 360 513,500
2021/10/04 364 364 352 358 424,900
2021/10/01 366 367 356 361 450,900
2021/09/30 376 378 367 370 358,900
2021/09/29 370 373 360 371 587,700
2021/09/28 372 379 370 375 558,800
2021/09/27 363 372 363 372 480,700
2021/09/24 364 367 362 362 467,300
2021/09/22 365 365 355 360 624,900
2021/09/21 364 368 360 365 412,200
2021/09/17 370 373 367 372 410,300
2021/09/16 369 372 361 368 689,200
2021/09/15 371 375 368 371 664,100
2021/09/14 370 371 366 370 556,400
2021/09/13 365 367 362 367 359,100
2021/09/10 355 365 354 365 600,000
2021/09/09 361 363 355 358 358,600
2021/09/08 361 363 358 363 497,700
2021/09/07 361 365 360 362 629,900
2021/09/06 354 359 352 358 473,300
2021/09/03 354 360 352 353 833,300
2021/09/02 350 353 347 352 352,700
2021/09/01 349 349 342 349 544,900
2021/08/31 344 348 340 348 744,800
2021/08/30 334 339 331 338 445,200
2021/08/27 324 331 320 329 400,400
2021/08/26 325 328 323 325 394,100
2021/08/25 326 330 324 328 308,000
2021/08/24 324 326 323 325 263,400
2021/08/23 319 326 318 322 237,100
2021/08/20 322 325 318 320 328,300
2021/08/19 322 323 318 318 369,200
2021/08/18 322 325 319 323 220,700
2021/08/17 324 324 320 320 352,300
2021/08/16 330 330 322 324 333,800
2021/08/13 331 333 328 330 177,100
2021/08/12 333 339 330 333 490,400
2021/08/11 324 333 320 331 443,000
2021/08/10 326 336 326 332 214,100
2021/08/06 326 332 325 326 309,000
2021/08/05 321 327 321 324 213,300
2021/08/04 334 334 322 322 508,500
2021/08/03 331 338 331 333 203,700
2021/08/02 337 338 331 334 256,700
2021/07/30 333 335 331 332 328,200
2021/07/29 333 336 332 336 168,500
2021/07/28 338 339 332 334 319,200
2021/07/27 341 342 339 340 165,400
2021/07/26 346 347 339 341 198,400
2021/07/21 339 347 338 341 398,700
2021/07/20 337 341 335 335 374,600
2021/07/19 344 344 339 340 247,500
2021/07/16 343 350 342 348 335,700
2021/07/15 347 348 344 346 249,000
2021/07/14 343 351 343 348 315,300
2021/07/13 343 347 342 347 246,000
2021/07/12 344 346 343 345 266,700
2021/07/09 339 340 332 339 736,800
2021/07/08 344 346 341 341 463,400
2021/07/07 344 350 343 346 306,600
2021/07/06 349 349 346 348 151,800
2021/07/05 353 353 346 347 270,200
2021/07/02 346 358 345 355 403,500
2021/07/01 354 354 345 346 527,600
2021/06/30 350 354 348 354 382,800
2021/06/29 352 352 346 350 380,300
2021/06/28 347 356 346 355 291,300
2021/06/25 350 353 346 347 301,100
2021/06/24 347 349 345 347 266,300
2021/06/23 347 350 346 348 271,200
2021/06/22 345 350 342 350 312,800
2021/06/21 347 347 339 343 626,400
2021/06/18 357 358 350 350 410,700
2021/06/17 357 359 353 353 435,300
2021/06/16 359 362 357 357 317,100
2021/06/15 359 361 355 361 421,800
2021/06/14 362 365 359 359 351,700
2021/06/11 366 367 356 358 652,200
2021/06/10 363 364 356 363 463,900
2021/06/09 358 365 358 363 249,400
2021/06/08 355 360 354 358 332,300
2021/06/07 355 356 351 356 286,100
2021/06/04 352 356 350 356 346,500
2021/06/03 353 358 351 356 308,900
2021/06/02 355 357 347 355 514,100
2021/06/01 364 365 357 358 447,400
2021/05/31 366 370 360 367 450,100
2021/05/28 367 368 363 366 440,100
2021/05/27 370 371 363 366 447,900
2021/05/26 371 375 369 372 237,500
2021/05/25 377 379 371 374 336,400
2021/05/24 377 381 375 379 196,700
2021/05/21 372 379 371 377 290,600
2021/05/20 368 375 368 373 219,100
2021/05/19 372 373 368 372 251,300
2021/05/18 369 375 367 375 269,000
2021/05/17 371 375 368 369 279,100
2021/05/14 360 376 355 370 494,300
2021/05/13 376 377 367 369 436,600
2021/05/12 390 393 375 380 361,500
2021/05/11 403 405 386 387 432,200
2021/05/10 403 410 396 409 468,800
2021/05/07 404 409 403 406 374,600
2021/05/06 397 408 397 402 632,100
2021/04/30 388 398 388 391 495,800
2021/04/28 382 387 380 385 1,146,500
2021/04/27 381 385 380 380 260,300
2021/04/26 381 385 380 384 248,400
2021/04/23 384 389 379 384 379,000
2021/04/22 387 390 383 386 346,600
2021/04/21 395 395 382 386 563,500
2021/04/20 400 403 397 399 450,000
2021/04/19 406 411 402 404 240,700
2021/04/16 404 407 397 405 347,800
2021/04/15 402 407 401 407 224,800
2021/04/14 404 407 402 404 208,400
2021/04/13 402 408 402 403 223,100
2021/04/12 405 408 402 406 153,800
2021/04/09 400 408 399 404 282,500
2021/04/08 408 409 399 400 452,800
2021/04/07 409 412 405 411 206,000
2021/04/06 413 416 407 409 351,000
2021/04/05 413 414 407 411 307,900
2021/04/02 416 416 410 413 261,500
2021/04/01 413 416 410 413 213,500
2021/03/31 418 419 409 411 362,200
2021/03/30 418 422 414 418 369,100
2021/03/29 415 418 412 418 413,500
2021/03/26 411 414 408 411 496,500
2021/03/25 411 415 408 413 315,600
2021/03/24 412 414 401 404 495,600
2021/03/23 420 425 414 417 341,600
2021/03/22 431 431 421 421 334,500
2021/03/19 431 431 424 431 322,900
2021/03/18 440 440 430 436 296,700
2021/03/17 430 438 428 438 381,400
2021/03/16 417 428 414 427 485,800
2021/03/15 415 418 410 417 345,500
2021/03/12 414 416 404 414 602,100
2021/03/11 411 413 405 411 481,000
2021/03/10 409 415 405 413 360,500
2021/03/09 396 408 394 406 444,800
2021/03/08 395 402 392 396 368,000
2021/03/05 398 398 383 394 436,000
2021/03/04 405 408 394 398 513,100
2021/03/03 414 415 408 411 332,500
2021/03/02 417 422 412 415 345,500
2021/03/01 410 419 410 419 401,300
2021/02/26 415 417 405 405 528,200
2021/02/25 428 428 419 419 360,200
2021/02/24 420 428 417 425 335,400
2021/02/22 418 428 418 422 414,300
2021/02/19 422 422 415 417 371,400
2021/02/18 430 431 423 426 297,700
2021/02/17 418 427 411 426 468,400
2021/02/16 418 423 415 422 500,200
2021/02/15 436 436 415 423 865,900
2021/02/12 460 460 448 454 384,400
2021/02/10 451 460 440 460 569,600
2021/02/09 450 457 447 451 474,600
2021/02/08 447 455 447 449 510,200
2021/02/05 447 455 444 447 606,500
2021/02/04 443 454 435 435 653,200
2021/02/03 429 453 428 450 895,800
2021/02/02 416 427 415 427 502,300
2021/02/01 400 411 398 410 547,000
2021/01/29 404 421 402 404 808,000
2021/01/28 395 409 389 404 1,190,200
2021/01/27 407 408 394 398 1,858,400
2021/01/26 370 371 363 371 320,200
2021/01/25 368 371 362 366 328,100
2021/01/22 363 370 361 367 412,300
2021/01/21 360 366 360 365 360,400
2021/01/20 356 360 355 359 321,000
2021/01/19 358 361 355 356 484,300
2021/01/18 362 363 356 357 443,000
2021/01/15 365 368 357 365 578,000
2021/01/14 368 369 363 364 583,500
2021/01/13 373 374 369 371 335,200
2021/01/12 371 374 370 373 264,400
2021/01/08 373 373 368 372 224,800
2021/01/07 371 375 368 369 305,800
2021/01/06 365 371 363 365 296,900
2021/01/05 365 366 358 363 527,500
2021/01/04 370 370 359 366 516,200

このページの先頭へ