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

ライク(2462)の株価時系列情報

ライクの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/09/24 1,879 1,914 1,872 1,900 62,900
2021/09/22 1,824 1,879 1,816 1,866 72,200
2021/09/21 1,836 1,845 1,805 1,824 93,000
2021/09/17 1,869 1,880 1,852 1,876 81,400
2021/09/16 1,889 1,904 1,830 1,869 97,200
2021/09/15 1,949 1,962 1,877 1,905 103,600
2021/09/14 1,918 1,949 1,918 1,949 72,200
2021/09/13 1,921 1,939 1,895 1,905 65,300
2021/09/10 1,851 1,921 1,851 1,921 97,300
2021/09/09 1,830 1,845 1,822 1,845 69,400
2021/09/08 1,830 1,856 1,810 1,831 140,900
2021/09/07 1,804 1,829 1,799 1,826 134,600
2021/09/06 1,836 1,836 1,801 1,811 66,500
2021/09/03 1,794 1,816 1,778 1,796 62,400
2021/09/02 1,824 1,829 1,770 1,771 132,400
2021/09/01 1,820 1,831 1,798 1,824 75,400
2021/08/31 1,785 1,802 1,775 1,792 73,200
2021/08/30 1,750 1,773 1,735 1,773 55,700
2021/08/27 1,742 1,748 1,731 1,737 90,700
2021/08/26 1,765 1,775 1,750 1,751 66,900
2021/08/25 1,795 1,796 1,757 1,758 50,700
2021/08/24 1,745 1,800 1,745 1,788 82,700
2021/08/23 1,765 1,773 1,744 1,744 72,700
2021/08/20 1,790 1,800 1,741 1,751 63,100
2021/08/19 1,795 1,800 1,760 1,760 90,700
2021/08/18 1,786 1,803 1,764 1,800 64,500
2021/08/17 1,800 1,817 1,779 1,786 95,300
2021/08/16 1,881 1,883 1,791 1,798 213,900
2021/08/13 1,885 1,888 1,869 1,879 37,700
2021/08/12 1,872 1,888 1,865 1,867 44,700
2021/08/11 1,910 1,910 1,885 1,885 61,000
2021/08/10 1,911 1,931 1,900 1,907 43,100
2021/08/06 1,920 1,940 1,884 1,900 61,100
2021/08/05 1,971 1,982 1,920 1,920 59,400
2021/08/04 1,999 2,005 1,966 1,987 59,500
2021/08/03 2,040 2,040 1,990 1,990 162,300
2021/08/02 2,052 2,060 2,010 2,060 38,300
2021/07/30 2,100 2,100 2,051 2,051 29,200
2021/07/29 2,131 2,149 2,087 2,096 55,300
2021/07/28 2,180 2,181 2,134 2,140 60,900
2021/07/27 2,198 2,210 2,168 2,200 54,300
2021/07/26 2,293 2,296 2,200 2,200 71,300
2021/07/21 2,305 2,319 2,265 2,280 51,200
2021/07/20 2,381 2,401 2,254 2,279 140,800
2021/07/19 2,377 2,447 2,372 2,438 83,700
2021/07/16 2,341 2,415 2,324 2,404 109,900
2021/07/15 2,382 2,417 2,335 2,354 111,700
2021/07/14 2,253 2,414 2,231 2,398 214,900
2021/07/13 2,301 2,383 2,251 2,280 326,400
2021/07/12 2,097 2,170 2,087 2,147 129,000
2021/07/09 2,037 2,049 2,003 2,047 52,400
2021/07/08 2,177 2,177 2,087 2,087 45,700
2021/07/07 2,115 2,180 2,092 2,155 59,300
2021/07/06 2,130 2,144 2,106 2,117 35,800
2021/07/05 2,051 2,114 2,051 2,106 52,600
2021/07/02 2,011 2,044 2,001 2,039 56,800
2021/07/01 2,075 2,075 2,006 2,023 30,000
2021/06/30 2,040 2,086 2,040 2,062 26,100
2021/06/29 2,067 2,067 2,035 2,040 30,800
2021/06/28 2,126 2,126 2,064 2,066 44,000
2021/06/25 2,112 2,131 2,095 2,122 34,500
2021/06/24 2,080 2,126 2,037 2,112 53,500
2021/06/23 2,081 2,106 2,051 2,086 40,000
2021/06/22 2,021 2,078 1,996 2,063 55,600
2021/06/21 1,979 1,994 1,953 1,981 44,700
2021/06/18 2,027 2,030 1,997 2,005 50,800
2021/06/17 2,058 2,059 2,022 2,045 42,900
2021/06/16 2,097 2,097 2,063 2,078 29,400
2021/06/15 2,118 2,124 2,097 2,097 22,300
2021/06/14 2,090 2,135 2,076 2,118 41,800
2021/06/11 2,115 2,119 2,083 2,097 33,300
2021/06/10 2,100 2,109 2,080 2,099 30,500
2021/06/09 2,110 2,126 2,087 2,093 43,000
2021/06/08 2,129 2,132 2,103 2,106 71,200
2021/06/07 2,149 2,191 2,142 2,157 49,500
2021/06/04 2,141 2,170 2,106 2,147 42,300
2021/06/03 2,145 2,151 2,113 2,133 70,400
2021/06/02 2,091 2,165 2,073 2,145 81,800
2021/06/01 2,116 2,127 2,061 2,069 55,000
2021/05/31 2,084 2,170 2,071 2,124 114,300
2021/05/28 2,185 2,185 2,071 2,080 312,700
2021/05/27 2,250 2,276 2,136 2,165 531,200
2021/05/26 2,326 2,356 2,300 2,311 106,900
2021/05/25 2,371 2,378 2,308 2,326 98,500
2021/05/24 2,351 2,387 2,323 2,381 100,000
2021/05/21 2,297 2,366 2,290 2,351 80,900
2021/05/20 2,252 2,317 2,241 2,310 61,300
2021/05/19 2,257 2,275 2,251 2,256 42,300
2021/05/18 2,264 2,275 2,254 2,272 42,900
2021/05/17 2,270 2,301 2,247 2,279 58,000
2021/05/14 2,333 2,333 2,270 2,270 40,800
2021/05/13 2,280 2,302 2,244 2,283 53,800
2021/05/12 2,330 2,330 2,276 2,287 65,700
2021/05/11 2,291 2,374 2,282 2,354 85,100
2021/05/10 2,305 2,336 2,288 2,315 63,800
2021/05/07 2,292 2,310 2,271 2,299 60,200
2021/05/06 2,338 2,342 2,297 2,302 37,900
2021/04/30 2,337 2,342 2,305 2,309 48,700
2021/04/28 2,430 2,430 2,343 2,343 77,500
2021/04/27 2,480 2,480 2,391 2,420 86,100
2021/04/26 2,514 2,517 2,415 2,473 105,800
2021/04/23 2,534 2,567 2,471 2,471 97,800
2021/04/22 2,564 2,565 2,482 2,565 85,400
2021/04/21 2,489 2,567 2,484 2,523 135,700
2021/04/20 2,532 2,544 2,489 2,527 74,600
2021/04/19 2,450 2,550 2,449 2,540 151,500
2021/04/16 2,345 2,442 2,342 2,433 156,800
2021/04/15 2,280 2,345 2,262 2,344 92,400
2021/04/14 2,220 2,311 2,187 2,301 176,600
2021/04/13 2,277 2,320 2,182 2,261 449,900
2021/04/12 2,080 2,080 2,020 2,033 42,200
2021/04/09 2,058 2,085 2,052 2,064 29,000
2021/04/08 2,128 2,128 2,066 2,070 32,900
2021/04/07 2,111 2,136 2,100 2,129 33,600
2021/04/06 2,142 2,149 2,081 2,115 46,000
2021/04/05 2,168 2,168 2,119 2,145 63,800
2021/04/02 2,090 2,155 2,054 2,150 56,400
2021/04/01 2,020 2,080 2,007 2,070 45,000
2021/03/31 1,994 2,050 1,994 2,016 49,400
2021/03/30 1,971 2,010 1,960 1,989 35,800
2021/03/29 1,985 1,992 1,946 1,979 30,600
2021/03/26 1,918 1,961 1,918 1,948 21,000
2021/03/25 1,942 1,950 1,903 1,912 16,900
2021/03/24 1,935 1,941 1,880 1,908 30,500
2021/03/23 1,938 1,965 1,936 1,936 16,200
2021/03/22 1,980 1,992 1,935 1,941 32,400
2021/03/19 1,953 1,991 1,930 1,980 45,400
2021/03/18 1,948 1,960 1,924 1,953 19,900
2021/03/17 1,962 1,990 1,933 1,956 25,700
2021/03/16 1,915 1,954 1,915 1,952 20,400
2021/03/15 1,900 1,922 1,877 1,915 29,400
2021/03/12 1,896 1,899 1,877 1,898 20,800
2021/03/11 1,840 1,900 1,835 1,896 24,600
2021/03/10 1,857 1,868 1,841 1,848 18,900
2021/03/09 1,831 1,873 1,825 1,857 15,100
2021/03/08 1,858 1,863 1,812 1,821 16,700
2021/03/05 1,854 1,854 1,811 1,831 36,500
2021/03/04 1,875 1,875 1,842 1,856 28,900
2021/03/03 1,913 1,913 1,875 1,880 33,900
2021/03/02 1,929 1,938 1,895 1,933 24,200
2021/03/01 1,928 1,951 1,897 1,941 27,300
2021/02/26 1,900 1,935 1,871 1,905 43,400
2021/02/25 1,970 1,982 1,910 1,910 38,600
2021/02/24 1,975 1,994 1,950 1,953 31,000
2021/02/22 1,965 1,970 1,934 1,966 15,500
2021/02/19 1,917 1,939 1,909 1,933 24,000
2021/02/18 1,917 1,940 1,914 1,933 27,600
2021/02/17 1,934 1,966 1,904 1,935 41,600
2021/02/16 1,923 1,961 1,910 1,934 27,600
2021/02/15 1,981 1,988 1,927 1,941 33,600
2021/02/12 2,015 2,015 1,973 1,988 21,200
2021/02/10 2,014 2,014 1,975 1,987 19,300
2021/02/09 2,049 2,049 1,988 1,998 22,300
2021/02/08 2,002 2,044 2,000 2,034 22,500
2021/02/05 2,048 2,048 2,002 2,002 18,900
2021/02/04 2,010 2,049 1,991 2,048 49,000
2021/02/03 2,084 2,090 2,015 2,018 37,900
2021/02/02 2,046 2,118 1,990 2,103 64,400
2021/02/01 2,100 2,120 2,050 2,061 32,600
2021/01/29 2,101 2,134 2,041 2,084 64,400
2021/01/28 2,066 2,174 2,028 2,117 179,100
2021/01/27 2,106 2,169 2,078 2,088 88,100
2021/01/26 2,004 2,130 1,988 2,127 118,300
2021/01/25 1,921 2,008 1,890 2,004 90,500
2021/01/22 1,878 1,938 1,878 1,921 79,500
2021/01/21 1,830 1,890 1,822 1,888 57,000
2021/01/20 1,918 1,918 1,822 1,825 65,000
2021/01/19 1,882 1,973 1,879 1,889 84,800
2021/01/18 1,845 1,884 1,845 1,875 47,200
2021/01/15 1,848 1,870 1,795 1,846 106,200
2021/01/14 1,920 1,921 1,802 1,808 169,700
2021/01/13 2,120 2,135 1,913 1,921 212,100
2021/01/12 2,074 2,110 2,022 2,108 65,600
2021/01/08 2,030 2,074 2,030 2,074 40,200
2021/01/07 2,022 2,058 2,021 2,045 51,300
2021/01/06 1,990 2,034 1,990 2,010 20,100
2021/01/05 1,982 2,020 1,982 2,005 19,900
2021/01/04 2,022 2,022 1,976 2,016 24,300
2020/12/30 1,999 2,021 1,975 2,004 30,900
2020/12/29 1,951 2,000 1,944 1,989 30,600
2020/12/28 2,002 2,010 1,950 1,962 43,600
2020/12/25 1,998 2,017 1,982 2,017 28,400
2020/12/24 2,037 2,037 1,990 2,005 26,600
2020/12/23 1,972 2,049 1,972 2,049 34,800
2020/12/22 2,017 2,026 1,968 1,972 21,400
2020/12/21 2,017 2,050 2,015 2,046 20,900
2020/12/18 2,050 2,066 2,026 2,042 19,600
2020/12/17 2,015 2,085 2,009 2,085 32,500
2020/12/16 2,073 2,073 2,005 2,016 22,500
2020/12/15 2,034 2,093 2,034 2,044 19,800
2020/12/14 2,004 2,058 2,004 2,034 26,900
2020/12/11 2,039 2,080 2,030 2,043 14,400
2020/12/10 2,047 2,048 2,009 2,042 16,900
2020/12/09 2,081 2,116 2,044 2,046 29,600
2020/12/08 2,023 2,103 2,009 2,095 36,400
2020/12/07 1,984 2,080 1,970 2,011 56,200
2020/12/04 1,971 2,023 1,960 1,991 25,100
2020/12/03 2,017 2,019 1,971 1,985 35,100
2020/12/02 2,049 2,066 2,019 2,034 29,300
2020/12/01 2,086 2,135 2,050 2,064 34,700
2020/11/30 2,096 2,114 2,064 2,093 18,600
2020/11/27 2,075 2,120 2,064 2,090 28,200
2020/11/26 2,061 2,138 2,061 2,117 26,700
2020/11/25 2,130 2,138 2,080 2,081 34,500
2020/11/24 2,169 2,212 2,121 2,121 34,000
2020/11/20 2,150 2,155 2,101 2,126 32,900
2020/11/19 2,184 2,192 2,158 2,177 26,800
2020/11/18 2,284 2,284 2,202 2,218 28,900
2020/11/17 2,319 2,320 2,253 2,266 36,900
2020/11/16 2,319 2,319 2,276 2,291 25,500
2020/11/13 2,247 2,311 2,210 2,288 41,200
2020/11/12 2,238 2,254 2,190 2,247 28,200
2020/11/11 2,209 2,242 2,162 2,234 45,200
2020/11/10 2,256 2,272 2,176 2,201 45,100
2020/11/09 2,273 2,317 2,252 2,273 41,000
2020/11/06 2,261 2,296 2,232 2,295 24,900
2020/11/05 2,159 2,297 2,157 2,288 52,500
2020/11/04 2,152 2,157 2,116 2,157 20,100
2020/11/02 2,180 2,204 2,105 2,131 28,700
2020/10/30 2,198 2,198 2,120 2,139 37,800
2020/10/29 2,126 2,176 2,056 2,158 41,300
2020/10/28 2,187 2,228 2,159 2,176 49,000
2020/10/27 2,080 2,197 2,045 2,187 41,500
2020/10/26 2,163 2,185 2,091 2,122 49,800
2020/10/23 2,213 2,230 2,112 2,213 52,800
2020/10/22 2,287 2,287 2,172 2,213 97,600
2020/10/21 2,251 2,376 2,234 2,319 159,000
2020/10/20 2,120 2,299 2,120 2,274 156,900
2020/10/19 2,050 2,135 2,050 2,124 64,800
2020/10/16 2,016 2,164 2,012 2,082 123,400
2020/10/15 2,055 2,063 1,975 1,988 97,700
2020/10/14 2,205 2,212 2,056 2,062 155,200
2020/10/13 2,339 2,339 2,176 2,205 219,900
2020/10/12 2,270 2,380 2,230 2,340 625,100
2020/10/09 1,988 2,021 1,974 1,991 66,600
2020/10/08 2,007 2,032 2,000 2,008 40,600
2020/10/07 2,030 2,030 1,993 2,009 34,100
2020/10/06 2,015 2,042 2,012 2,032 25,000
2020/10/05 1,996 2,042 1,991 2,026 38,400
2020/10/02 2,000 2,044 1,971 1,996 54,400
2020/09/30 2,000 2,030 1,994 2,007 41,200
2020/09/29 1,975 2,018 1,975 2,008 51,700
2020/09/28 1,903 2,014 1,903 2,014 60,700
2020/09/25 1,850 1,930 1,847 1,878 61,500
2020/09/24 1,857 1,857 1,767 1,829 45,700
2020/09/23 1,900 1,911 1,832 1,839 40,000
2020/09/18 1,919 1,967 1,870 1,877 56,000
2020/09/17 1,857 1,907 1,855 1,879 44,900
2020/09/16 1,782 1,830 1,781 1,827 32,200
2020/09/15 1,788 1,788 1,722 1,781 24,500
2020/09/14 1,808 1,832 1,771 1,780 33,100
2020/09/11 1,795 1,795 1,760 1,787 23,100
2020/09/10 1,799 1,814 1,778 1,804 15,700
2020/09/09 1,793 1,808 1,759 1,769 23,300
2020/09/08 1,800 1,842 1,791 1,833 24,500
2020/09/07 1,877 1,881 1,778 1,808 32,000
2020/09/04 1,837 1,891 1,830 1,859 25,200
2020/09/03 1,998 1,998 1,880 1,901 40,500
2020/09/02 2,047 2,067 1,990 1,991 59,000
2020/09/01 1,975 2,030 1,970 2,029 49,500
2020/08/31 1,919 1,968 1,918 1,953 40,300
2020/08/28 1,870 1,915 1,859 1,891 51,000
2020/08/27 1,862 1,870 1,845 1,870 18,700
2020/08/26 1,869 1,874 1,836 1,864 16,600
2020/08/25 1,838 1,879 1,832 1,848 29,700
2020/08/24 1,837 1,840 1,791 1,832 22,100
2020/08/21 1,827 1,834 1,786 1,821 16,300
2020/08/20 1,819 1,829 1,815 1,827 17,200
2020/08/19 1,819 1,832 1,811 1,825 20,700
2020/08/18 1,807 1,835 1,797 1,819 35,500
2020/08/17 1,815 1,829 1,794 1,812 26,800
2020/08/14 1,824 1,847 1,803 1,822 48,900
2020/08/13 1,870 1,890 1,785 1,838 86,800
2020/08/12 1,882 1,898 1,846 1,876 45,000
2020/08/11 1,816 1,885 1,815 1,882 54,700
2020/08/07 1,810 1,836 1,810 1,834 29,000
2020/08/06 1,782 1,849 1,774 1,810 51,600
2020/08/05 1,757 1,783 1,745 1,782 22,300
2020/08/04 1,759 1,776 1,729 1,749 30,400
2020/08/03 1,673 1,749 1,629 1,749 49,400
2020/07/31 1,706 1,706 1,616 1,670 43,100
2020/07/30 1,709 1,760 1,689 1,724 54,300
2020/07/29 1,744 1,765 1,715 1,723 70,500
2020/07/28 1,616 1,785 1,616 1,771 153,400
2020/07/27 1,625 1,668 1,552 1,615 83,200
2020/07/22 1,684 1,770 1,607 1,610 191,100
2020/07/21 1,625 1,717 1,610 1,704 85,800
2020/07/20 1,631 1,668 1,546 1,647 98,700
2020/07/17 1,575 1,637 1,520 1,630 100,200
2020/07/16 1,516 1,586 1,502 1,569 109,000
2020/07/15 1,496 1,515 1,453 1,507 153,900
2020/07/14 1,318 1,529 1,318 1,497 360,600
2020/07/13 1,264 1,310 1,258 1,288 50,700
2020/07/10 1,286 1,302 1,227 1,235 41,500
2020/07/09 1,313 1,330 1,272 1,283 36,100
2020/07/08 1,343 1,346 1,302 1,304 72,000
2020/07/07 1,388 1,401 1,357 1,361 31,600
2020/07/06 1,340 1,377 1,327 1,377 30,000
2020/07/03 1,302 1,356 1,302 1,340 32,800
2020/07/02 1,387 1,395 1,315 1,315 46,500

このページの先頭へ