ライク(2462)の株価時系列情報
ライク(2462)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,448 | 1,449 | 1,435 | 1,439 | 45,500 |
| 2024/07/25 | 1,418 | 1,449 | 1,417 | 1,441 | 73,700 |
| 2024/07/24 | 1,438 | 1,439 | 1,422 | 1,422 | 118,100 |
| 2024/07/23 | 1,441 | 1,449 | 1,432 | 1,440 | 97,600 |
| 2024/07/22 | 1,450 | 1,455 | 1,435 | 1,442 | 93,900 |
| 2024/07/19 | 1,465 | 1,465 | 1,450 | 1,452 | 89,100 |
| 2024/07/18 | 1,460 | 1,470 | 1,455 | 1,457 | 93,300 |
| 2024/07/17 | 1,465 | 1,479 | 1,452 | 1,455 | 196,600 |
| 2024/07/16 | 1,525 | 1,525 | 1,452 | 1,452 | 504,600 |
| 2024/07/12 | 1,547 | 1,573 | 1,545 | 1,573 | 73,100 |
| 2024/07/11 | 1,540 | 1,547 | 1,535 | 1,547 | 49,100 |
| 2024/07/10 | 1,539 | 1,539 | 1,515 | 1,529 | 61,400 |
| 2024/07/09 | 1,533 | 1,548 | 1,533 | 1,543 | 52,200 |
| 2024/07/08 | 1,546 | 1,549 | 1,526 | 1,534 | 67,900 |
| 2024/07/05 | 1,546 | 1,548 | 1,532 | 1,538 | 48,500 |
| 2024/07/04 | 1,545 | 1,552 | 1,540 | 1,549 | 43,700 |
| 2024/07/03 | 1,540 | 1,545 | 1,535 | 1,535 | 39,000 |
| 2024/07/02 | 1,537 | 1,537 | 1,522 | 1,531 | 50,600 |
| 2024/07/01 | 1,540 | 1,543 | 1,524 | 1,534 | 41,400 |
| 2024/06/28 | 1,549 | 1,549 | 1,519 | 1,525 | 42,100 |
| 2024/06/27 | 1,527 | 1,547 | 1,524 | 1,537 | 47,600 |
| 2024/06/26 | 1,522 | 1,524 | 1,515 | 1,524 | 48,200 |
| 2024/06/25 | 1,504 | 1,522 | 1,503 | 1,521 | 57,000 |
| 2024/06/24 | 1,503 | 1,514 | 1,496 | 1,502 | 49,300 |
| 2024/06/21 | 1,497 | 1,520 | 1,497 | 1,503 | 70,200 |
| 2024/06/20 | 1,498 | 1,503 | 1,486 | 1,491 | 56,100 |
| 2024/06/19 | 1,500 | 1,505 | 1,497 | 1,500 | 40,100 |
| 2024/06/18 | 1,504 | 1,510 | 1,497 | 1,499 | 33,200 |
| 2024/06/17 | 1,518 | 1,520 | 1,491 | 1,505 | 49,800 |
| 2024/06/14 | 1,486 | 1,520 | 1,481 | 1,517 | 82,900 |
| 2024/06/13 | 1,502 | 1,504 | 1,490 | 1,492 | 78,900 |
| 2024/06/12 | 1,521 | 1,530 | 1,503 | 1,503 | 44,200 |
| 2024/06/11 | 1,531 | 1,540 | 1,526 | 1,526 | 27,300 |
| 2024/06/10 | 1,533 | 1,538 | 1,522 | 1,532 | 50,800 |
| 2024/06/07 | 1,511 | 1,527 | 1,511 | 1,515 | 49,700 |
| 2024/06/06 | 1,550 | 1,550 | 1,511 | 1,522 | 79,800 |
| 2024/06/05 | 1,548 | 1,550 | 1,520 | 1,520 | 63,800 |
| 2024/06/04 | 1,505 | 1,542 | 1,502 | 1,542 | 91,400 |
| 2024/06/03 | 1,527 | 1,545 | 1,517 | 1,517 | 147,600 |
| 2024/05/31 | 1,506 | 1,557 | 1,505 | 1,555 | 176,200 |
| 2024/05/30 | 1,486 | 1,530 | 1,485 | 1,511 | 462,400 |
| 2024/05/29 | 1,595 | 1,604 | 1,557 | 1,581 | 637,600 |
| 2024/05/28 | 1,620 | 1,622 | 1,603 | 1,606 | 198,300 |
| 2024/05/27 | 1,603 | 1,611 | 1,595 | 1,610 | 164,200 |
| 2024/05/24 | 1,590 | 1,609 | 1,585 | 1,602 | 80,700 |
| 2024/05/23 | 1,601 | 1,612 | 1,579 | 1,607 | 110,200 |
| 2024/05/22 | 1,623 | 1,626 | 1,603 | 1,603 | 117,500 |
| 2024/05/21 | 1,633 | 1,653 | 1,630 | 1,630 | 88,800 |
| 2024/05/20 | 1,637 | 1,642 | 1,623 | 1,623 | 134,300 |
| 2024/05/17 | 1,644 | 1,650 | 1,635 | 1,635 | 71,700 |
| 2024/05/16 | 1,655 | 1,655 | 1,631 | 1,640 | 109,200 |
| 2024/05/15 | 1,697 | 1,697 | 1,661 | 1,661 | 142,000 |
| 2024/05/14 | 1,697 | 1,703 | 1,691 | 1,693 | 66,400 |
| 2024/05/13 | 1,707 | 1,707 | 1,696 | 1,707 | 64,600 |
| 2024/05/10 | 1,710 | 1,710 | 1,691 | 1,692 | 72,400 |
| 2024/05/09 | 1,699 | 1,705 | 1,688 | 1,696 | 56,100 |
| 2024/05/08 | 1,715 | 1,723 | 1,700 | 1,700 | 71,300 |
| 2024/05/07 | 1,689 | 1,716 | 1,689 | 1,715 | 86,100 |
| 2024/05/02 | 1,696 | 1,699 | 1,682 | 1,682 | 79,200 |
| 2024/05/01 | 1,712 | 1,712 | 1,685 | 1,696 | 114,700 |
| 2024/04/30 | 1,705 | 1,719 | 1,701 | 1,713 | 81,500 |
| 2024/04/26 | 1,678 | 1,707 | 1,678 | 1,698 | 105,400 |
| 2024/04/25 | 1,727 | 1,727 | 1,700 | 1,700 | 44,600 |
| 2024/04/24 | 1,699 | 1,723 | 1,699 | 1,723 | 49,600 |
| 2024/04/23 | 1,703 | 1,708 | 1,699 | 1,699 | 36,800 |
| 2024/04/22 | 1,702 | 1,714 | 1,680 | 1,706 | 43,900 |
| 2024/04/19 | 1,714 | 1,714 | 1,655 | 1,673 | 85,800 |
| 2024/04/18 | 1,693 | 1,720 | 1,692 | 1,705 | 39,100 |
| 2024/04/17 | 1,736 | 1,736 | 1,684 | 1,701 | 112,000 |
| 2024/04/16 | 1,761 | 1,761 | 1,734 | 1,746 | 80,400 |
| 2024/04/15 | 1,750 | 1,783 | 1,749 | 1,768 | 90,500 |
| 2024/04/12 | 1,767 | 1,785 | 1,740 | 1,748 | 150,400 |
| 2024/04/11 | 1,720 | 1,776 | 1,706 | 1,773 | 283,800 |
| 2024/04/10 | 1,669 | 1,683 | 1,662 | 1,680 | 76,600 |
| 2024/04/09 | 1,663 | 1,670 | 1,656 | 1,669 | 55,300 |
| 2024/04/08 | 1,692 | 1,693 | 1,658 | 1,666 | 67,600 |
| 2024/04/05 | 1,655 | 1,676 | 1,637 | 1,668 | 130,100 |
| 2024/04/04 | 1,694 | 1,694 | 1,670 | 1,670 | 101,500 |
| 2024/04/03 | 1,687 | 1,701 | 1,669 | 1,671 | 105,100 |
| 2024/04/02 | 1,700 | 1,708 | 1,676 | 1,684 | 120,200 |
| 2024/04/01 | 1,699 | 1,710 | 1,682 | 1,686 | 158,600 |
| 2024/03/29 | 1,666 | 1,683 | 1,664 | 1,681 | 86,000 |
| 2024/03/28 | 1,650 | 1,690 | 1,650 | 1,666 | 151,600 |
| 2024/03/27 | 1,626 | 1,633 | 1,615 | 1,633 | 95,300 |
| 2024/03/26 | 1,617 | 1,630 | 1,617 | 1,626 | 68,000 |
| 2024/03/25 | 1,635 | 1,641 | 1,616 | 1,617 | 79,000 |
| 2024/03/22 | 1,628 | 1,633 | 1,616 | 1,631 | 72,900 |
| 2024/03/21 | 1,630 | 1,638 | 1,620 | 1,628 | 88,000 |
| 2024/03/19 | 1,608 | 1,623 | 1,604 | 1,618 | 48,600 |
| 2024/03/18 | 1,610 | 1,615 | 1,598 | 1,609 | 49,200 |
| 2024/03/15 | 1,605 | 1,611 | 1,588 | 1,588 | 59,100 |
| 2024/03/14 | 1,597 | 1,610 | 1,581 | 1,599 | 50,300 |
| 2024/03/13 | 1,628 | 1,634 | 1,601 | 1,605 | 74,400 |
| 2024/03/12 | 1,566 | 1,616 | 1,545 | 1,616 | 134,500 |
| 2024/03/11 | 1,551 | 1,586 | 1,550 | 1,567 | 80,500 |
| 2024/03/08 | 1,542 | 1,567 | 1,542 | 1,567 | 68,600 |
| 2024/03/07 | 1,563 | 1,563 | 1,540 | 1,551 | 101,300 |
| 2024/03/06 | 1,550 | 1,577 | 1,550 | 1,567 | 67,800 |
| 2024/03/05 | 1,545 | 1,565 | 1,536 | 1,557 | 81,200 |
| 2024/03/04 | 1,566 | 1,569 | 1,540 | 1,545 | 113,400 |
| 2024/03/01 | 1,589 | 1,589 | 1,559 | 1,569 | 99,100 |
| 2024/02/29 | 1,587 | 1,593 | 1,571 | 1,589 | 55,900 |
| 2024/02/28 | 1,574 | 1,603 | 1,574 | 1,587 | 76,600 |
| 2024/02/27 | 1,560 | 1,580 | 1,559 | 1,576 | 46,000 |
| 2024/02/26 | 1,561 | 1,563 | 1,532 | 1,549 | 102,700 |
| 2024/02/22 | 1,574 | 1,574 | 1,546 | 1,567 | 52,500 |
| 2024/02/21 | 1,565 | 1,572 | 1,541 | 1,550 | 74,400 |
| 2024/02/20 | 1,590 | 1,608 | 1,566 | 1,567 | 101,700 |
| 2024/02/19 | 1,527 | 1,576 | 1,527 | 1,568 | 97,600 |
| 2024/02/16 | 1,508 | 1,533 | 1,504 | 1,523 | 75,800 |
| 2024/02/15 | 1,513 | 1,513 | 1,496 | 1,498 | 69,000 |
| 2024/02/14 | 1,521 | 1,521 | 1,503 | 1,512 | 57,700 |
| 2024/02/13 | 1,529 | 1,529 | 1,508 | 1,523 | 80,900 |
| 2024/02/09 | 1,527 | 1,537 | 1,521 | 1,524 | 37,400 |
| 2024/02/08 | 1,525 | 1,532 | 1,507 | 1,529 | 51,100 |
| 2024/02/07 | 1,510 | 1,533 | 1,501 | 1,525 | 98,400 |
| 2024/02/06 | 1,510 | 1,522 | 1,499 | 1,514 | 63,700 |
| 2024/02/05 | 1,513 | 1,523 | 1,507 | 1,517 | 65,000 |
| 2024/02/02 | 1,507 | 1,519 | 1,501 | 1,514 | 35,600 |
| 2024/02/01 | 1,499 | 1,508 | 1,491 | 1,498 | 65,800 |
| 2024/01/31 | 1,503 | 1,511 | 1,486 | 1,511 | 104,500 |
| 2024/01/30 | 1,528 | 1,542 | 1,506 | 1,506 | 79,900 |
| 2024/01/29 | 1,525 | 1,525 | 1,516 | 1,521 | 37,000 |
| 2024/01/26 | 1,512 | 1,529 | 1,508 | 1,519 | 58,100 |
| 2024/01/25 | 1,516 | 1,519 | 1,504 | 1,509 | 52,800 |
| 2024/01/24 | 1,522 | 1,522 | 1,502 | 1,506 | 38,800 |
| 2024/01/23 | 1,522 | 1,534 | 1,508 | 1,513 | 68,600 |
| 2024/01/22 | 1,510 | 1,519 | 1,500 | 1,513 | 62,400 |
| 2024/01/19 | 1,519 | 1,520 | 1,500 | 1,509 | 69,300 |
| 2024/01/18 | 1,514 | 1,524 | 1,505 | 1,509 | 71,500 |
| 2024/01/17 | 1,519 | 1,551 | 1,514 | 1,521 | 98,000 |
| 2024/01/16 | 1,537 | 1,546 | 1,514 | 1,524 | 95,200 |
| 2024/01/15 | 1,550 | 1,602 | 1,530 | 1,552 | 369,600 |
| 2024/01/12 | 1,500 | 1,505 | 1,469 | 1,469 | 126,200 |
| 2024/01/11 | 1,512 | 1,518 | 1,497 | 1,504 | 90,200 |
| 2024/01/10 | 1,510 | 1,516 | 1,500 | 1,507 | 86,500 |
| 2024/01/09 | 1,485 | 1,511 | 1,485 | 1,501 | 93,500 |
| 2024/01/05 | 1,499 | 1,500 | 1,463 | 1,463 | 93,600 |
| 2024/01/04 | 1,460 | 1,490 | 1,444 | 1,490 | 82,800 |
| 2023/12/29 | 1,462 | 1,471 | 1,452 | 1,462 | 71,600 |
| 2023/12/28 | 1,437 | 1,462 | 1,425 | 1,462 | 68,700 |
| 2023/12/27 | 1,400 | 1,437 | 1,400 | 1,437 | 115,900 |
| 2023/12/26 | 1,409 | 1,416 | 1,401 | 1,402 | 70,500 |
| 2023/12/25 | 1,432 | 1,432 | 1,406 | 1,414 | 74,500 |
| 2023/12/22 | 1,415 | 1,430 | 1,415 | 1,424 | 66,200 |
| 2023/12/21 | 1,409 | 1,415 | 1,395 | 1,406 | 76,600 |
| 2023/12/20 | 1,420 | 1,431 | 1,412 | 1,425 | 135,300 |
| 2023/12/19 | 1,392 | 1,400 | 1,377 | 1,400 | 99,100 |
| 2023/12/18 | 1,388 | 1,391 | 1,371 | 1,387 | 97,000 |
| 2023/12/15 | 1,370 | 1,384 | 1,367 | 1,384 | 125,300 |
| 2023/12/14 | 1,367 | 1,370 | 1,351 | 1,359 | 82,100 |
| 2023/12/13 | 1,360 | 1,371 | 1,348 | 1,354 | 138,600 |
| 2023/12/12 | 1,315 | 1,333 | 1,315 | 1,333 | 95,200 |
| 2023/12/11 | 1,282 | 1,317 | 1,282 | 1,314 | 147,700 |
| 2023/12/08 | 1,286 | 1,300 | 1,277 | 1,280 | 168,700 |
| 2023/12/07 | 1,301 | 1,308 | 1,289 | 1,290 | 259,700 |
| 2023/12/06 | 1,320 | 1,323 | 1,310 | 1,317 | 164,500 |
| 2023/12/05 | 1,328 | 1,336 | 1,322 | 1,324 | 122,700 |
| 2023/12/04 | 1,354 | 1,354 | 1,329 | 1,337 | 179,700 |
| 2023/12/01 | 1,367 | 1,372 | 1,349 | 1,354 | 123,900 |
| 2023/11/30 | 1,377 | 1,377 | 1,356 | 1,364 | 115,900 |
| 2023/11/29 | 1,364 | 1,385 | 1,364 | 1,379 | 212,500 |
| 2023/11/28 | 1,395 | 1,396 | 1,384 | 1,390 | 372,700 |
| 2023/11/27 | 1,420 | 1,423 | 1,401 | 1,404 | 184,900 |
| 2023/11/24 | 1,421 | 1,422 | 1,411 | 1,416 | 139,600 |
| 2023/11/22 | 1,415 | 1,417 | 1,408 | 1,415 | 107,300 |
| 2023/11/21 | 1,429 | 1,430 | 1,413 | 1,420 | 87,100 |
| 2023/11/20 | 1,418 | 1,438 | 1,418 | 1,429 | 80,500 |
| 2023/11/17 | 1,402 | 1,418 | 1,401 | 1,418 | 42,900 |
| 2023/11/16 | 1,405 | 1,409 | 1,393 | 1,397 | 51,000 |
| 2023/11/15 | 1,401 | 1,410 | 1,397 | 1,410 | 59,000 |
| 2023/11/14 | 1,386 | 1,393 | 1,372 | 1,382 | 68,100 |
| 2023/11/13 | 1,408 | 1,409 | 1,386 | 1,390 | 59,500 |
| 2023/11/10 | 1,388 | 1,410 | 1,384 | 1,409 | 53,000 |
| 2023/11/09 | 1,370 | 1,392 | 1,366 | 1,390 | 44,000 |
| 2023/11/08 | 1,395 | 1,398 | 1,366 | 1,371 | 86,300 |
| 2023/11/07 | 1,406 | 1,406 | 1,386 | 1,398 | 58,300 |
| 2023/11/06 | 1,391 | 1,399 | 1,385 | 1,394 | 79,900 |
| 2023/11/02 | 1,388 | 1,391 | 1,372 | 1,387 | 82,400 |
| 2023/11/01 | 1,392 | 1,395 | 1,375 | 1,387 | 58,700 |
| 2023/10/31 | 1,349 | 1,376 | 1,343 | 1,376 | 45,400 |
| 2023/10/30 | 1,366 | 1,371 | 1,344 | 1,349 | 75,200 |
| 2023/10/27 | 1,350 | 1,372 | 1,342 | 1,372 | 58,800 |
| 2023/10/26 | 1,340 | 1,348 | 1,334 | 1,340 | 82,000 |
| 2023/10/25 | 1,368 | 1,381 | 1,345 | 1,347 | 95,800 |
| 2023/10/24 | 1,345 | 1,359 | 1,307 | 1,355 | 113,400 |
| 2023/10/23 | 1,370 | 1,378 | 1,333 | 1,335 | 89,400 |
| 2023/10/20 | 1,359 | 1,370 | 1,339 | 1,362 | 135,000 |
| 2023/10/19 | 1,380 | 1,389 | 1,366 | 1,366 | 108,100 |
| 2023/10/18 | 1,385 | 1,385 | 1,373 | 1,383 | 72,900 |
| 2023/10/17 | 1,382 | 1,389 | 1,369 | 1,370 | 113,400 |
| 2023/10/16 | 1,370 | 1,401 | 1,364 | 1,377 | 103,900 |
| 2023/10/13 | 1,421 | 1,421 | 1,364 | 1,373 | 292,300 |
| 2023/10/12 | 1,440 | 1,446 | 1,405 | 1,420 | 348,300 |
| 2023/10/11 | 1,518 | 1,526 | 1,496 | 1,504 | 87,100 |
| 2023/10/10 | 1,495 | 1,508 | 1,488 | 1,508 | 80,100 |
| 2023/10/06 | 1,496 | 1,501 | 1,482 | 1,489 | 65,000 |
| 2023/10/05 | 1,482 | 1,501 | 1,481 | 1,497 | 71,100 |
| 2023/10/04 | 1,481 | 1,485 | 1,452 | 1,472 | 108,700 |
| 2023/10/03 | 1,533 | 1,533 | 1,495 | 1,495 | 83,600 |