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 |
|---|---|---|---|---|---|
| 2025/08/29 | 1,481 | 1,498 | 1,479 | 1,491 | 22,200 |
| 2025/08/28 | 1,491 | 1,491 | 1,484 | 1,484 | 8,900 |
| 2025/08/27 | 1,490 | 1,492 | 1,486 | 1,487 | 20,700 |
| 2025/08/26 | 1,498 | 1,499 | 1,491 | 1,491 | 15,700 |
| 2025/08/25 | 1,501 | 1,503 | 1,492 | 1,493 | 19,500 |
| 2025/08/22 | 1,486 | 1,501 | 1,485 | 1,497 | 45,000 |
| 2025/08/21 | 1,494 | 1,495 | 1,487 | 1,488 | 16,100 |
| 2025/08/20 | 1,487 | 1,494 | 1,486 | 1,489 | 31,700 |
| 2025/08/19 | 1,478 | 1,493 | 1,478 | 1,487 | 34,600 |
| 2025/08/18 | 1,468 | 1,485 | 1,465 | 1,482 | 48,500 |
| 2025/08/15 | 1,467 | 1,467 | 1,451 | 1,465 | 42,400 |
| 2025/08/14 | 1,460 | 1,466 | 1,458 | 1,461 | 13,700 |
| 2025/08/13 | 1,476 | 1,476 | 1,455 | 1,464 | 28,000 |
| 2025/08/12 | 1,468 | 1,474 | 1,457 | 1,474 | 39,100 |
| 2025/08/08 | 1,468 | 1,472 | 1,461 | 1,468 | 27,700 |
| 2025/08/07 | 1,455 | 1,468 | 1,453 | 1,460 | 43,100 |
| 2025/08/06 | 1,444 | 1,454 | 1,444 | 1,452 | 21,300 |
| 2025/08/05 | 1,440 | 1,447 | 1,439 | 1,439 | 15,200 |
| 2025/08/04 | 1,436 | 1,444 | 1,433 | 1,440 | 19,500 |
| 2025/08/01 | 1,441 | 1,449 | 1,437 | 1,449 | 46,600 |
| 2025/07/31 | 1,444 | 1,444 | 1,428 | 1,432 | 26,400 |
| 2025/07/30 | 1,431 | 1,437 | 1,427 | 1,436 | 32,000 |
| 2025/07/29 | 1,433 | 1,450 | 1,433 | 1,439 | 130,500 |
| 2025/07/28 | 1,410 | 1,411 | 1,403 | 1,403 | 21,200 |
| 2025/07/25 | 1,406 | 1,410 | 1,403 | 1,404 | 14,200 |
| 2025/07/24 | 1,405 | 1,409 | 1,403 | 1,406 | 19,400 |
| 2025/07/23 | 1,396 | 1,409 | 1,393 | 1,403 | 46,100 |
| 2025/07/22 | 1,393 | 1,407 | 1,393 | 1,397 | 28,400 |
| 2025/07/18 | 1,404 | 1,404 | 1,391 | 1,393 | 33,000 |
| 2025/07/17 | 1,392 | 1,399 | 1,385 | 1,399 | 37,200 |
| 2025/07/16 | 1,414 | 1,416 | 1,383 | 1,383 | 105,600 |
| 2025/07/15 | 1,390 | 1,408 | 1,366 | 1,366 | 100,600 |
| 2025/07/14 | 1,390 | 1,393 | 1,384 | 1,393 | 34,900 |
| 2025/07/11 | 1,385 | 1,398 | 1,383 | 1,391 | 52,200 |
| 2025/07/10 | 1,380 | 1,381 | 1,367 | 1,377 | 44,500 |
| 2025/07/09 | 1,375 | 1,385 | 1,373 | 1,379 | 27,100 |
| 2025/07/08 | 1,365 | 1,373 | 1,363 | 1,373 | 35,600 |
| 2025/07/07 | 1,362 | 1,369 | 1,362 | 1,363 | 19,700 |
| 2025/07/04 | 1,366 | 1,367 | 1,357 | 1,361 | 17,500 |
| 2025/07/03 | 1,356 | 1,361 | 1,353 | 1,361 | 28,400 |
| 2025/07/02 | 1,352 | 1,363 | 1,350 | 1,360 | 31,300 |
| 2025/07/01 | 1,368 | 1,368 | 1,353 | 1,353 | 38,700 |
| 2025/06/30 | 1,369 | 1,372 | 1,362 | 1,366 | 35,300 |
| 2025/06/27 | 1,355 | 1,369 | 1,354 | 1,369 | 49,500 |
| 2025/06/26 | 1,385 | 1,385 | 1,353 | 1,353 | 78,900 |
| 2025/06/25 | 1,396 | 1,396 | 1,375 | 1,375 | 59,400 |
| 2025/06/24 | 1,386 | 1,397 | 1,376 | 1,397 | 56,000 |
| 2025/06/23 | 1,381 | 1,381 | 1,372 | 1,376 | 34,700 |
| 2025/06/20 | 1,385 | 1,391 | 1,384 | 1,386 | 30,100 |
| 2025/06/19 | 1,393 | 1,393 | 1,382 | 1,390 | 25,400 |
| 2025/06/18 | 1,376 | 1,399 | 1,376 | 1,393 | 38,600 |
| 2025/06/17 | 1,380 | 1,383 | 1,375 | 1,381 | 28,500 |
| 2025/06/16 | 1,383 | 1,385 | 1,375 | 1,380 | 28,600 |
| 2025/06/13 | 1,385 | 1,387 | 1,372 | 1,378 | 38,800 |
| 2025/06/12 | 1,386 | 1,389 | 1,378 | 1,385 | 44,000 |
| 2025/06/11 | 1,379 | 1,387 | 1,376 | 1,386 | 34,300 |
| 2025/06/10 | 1,371 | 1,384 | 1,371 | 1,382 | 30,400 |
| 2025/06/09 | 1,377 | 1,388 | 1,370 | 1,374 | 34,400 |
| 2025/06/06 | 1,386 | 1,386 | 1,366 | 1,370 | 38,500 |
| 2025/06/05 | 1,361 | 1,393 | 1,360 | 1,386 | 72,700 |
| 2025/06/04 | 1,366 | 1,372 | 1,361 | 1,361 | 81,100 |
| 2025/06/03 | 1,375 | 1,377 | 1,366 | 1,366 | 70,200 |
| 2025/06/02 | 1,400 | 1,400 | 1,373 | 1,373 | 119,600 |
| 2025/05/30 | 1,401 | 1,411 | 1,401 | 1,402 | 113,000 |
| 2025/05/29 | 1,443 | 1,448 | 1,424 | 1,427 | 336,800 |
| 2025/05/28 | 1,510 | 1,518 | 1,501 | 1,516 | 201,700 |
| 2025/05/27 | 1,498 | 1,498 | 1,494 | 1,498 | 149,400 |
| 2025/05/26 | 1,493 | 1,496 | 1,491 | 1,494 | 141,100 |
| 2025/05/23 | 1,498 | 1,502 | 1,493 | 1,494 | 51,300 |
| 2025/05/22 | 1,485 | 1,499 | 1,483 | 1,493 | 65,800 |
| 2025/05/21 | 1,500 | 1,502 | 1,489 | 1,500 | 67,000 |
| 2025/05/20 | 1,496 | 1,496 | 1,488 | 1,488 | 61,400 |
| 2025/05/19 | 1,490 | 1,497 | 1,488 | 1,497 | 71,800 |
| 2025/05/16 | 1,482 | 1,490 | 1,481 | 1,484 | 32,100 |
| 2025/05/15 | 1,481 | 1,488 | 1,480 | 1,481 | 42,100 |
| 2025/05/14 | 1,491 | 1,492 | 1,480 | 1,486 | 53,600 |
| 2025/05/13 | 1,499 | 1,499 | 1,493 | 1,494 | 39,200 |
| 2025/05/12 | 1,495 | 1,497 | 1,491 | 1,494 | 54,900 |
| 2025/05/09 | 1,493 | 1,500 | 1,490 | 1,491 | 46,800 |
| 2025/05/08 | 1,495 | 1,500 | 1,482 | 1,494 | 60,100 |
| 2025/05/07 | 1,484 | 1,494 | 1,477 | 1,494 | 49,300 |
| 2025/05/02 | 1,487 | 1,487 | 1,473 | 1,475 | 65,600 |
| 2025/05/01 | 1,493 | 1,494 | 1,481 | 1,483 | 46,600 |
| 2025/04/30 | 1,502 | 1,505 | 1,491 | 1,497 | 61,900 |
| 2025/04/28 | 1,487 | 1,500 | 1,484 | 1,493 | 96,000 |
| 2025/04/25 | 1,458 | 1,475 | 1,457 | 1,475 | 27,200 |
| 2025/04/24 | 1,474 | 1,474 | 1,458 | 1,458 | 45,700 |
| 2025/04/23 | 1,483 | 1,486 | 1,471 | 1,471 | 109,000 |
| 2025/04/22 | 1,477 | 1,483 | 1,472 | 1,480 | 25,800 |
| 2025/04/21 | 1,465 | 1,483 | 1,465 | 1,482 | 37,900 |
| 2025/04/18 | 1,451 | 1,469 | 1,451 | 1,469 | 22,600 |
| 2025/04/17 | 1,449 | 1,454 | 1,444 | 1,449 | 11,100 |
| 2025/04/16 | 1,451 | 1,462 | 1,442 | 1,449 | 36,400 |
| 2025/04/15 | 1,447 | 1,464 | 1,447 | 1,458 | 25,900 |
| 2025/04/14 | 1,470 | 1,472 | 1,443 | 1,447 | 41,300 |
| 2025/04/11 | 1,392 | 1,435 | 1,390 | 1,435 | 47,400 |
| 2025/04/10 | 1,443 | 1,443 | 1,421 | 1,422 | 78,100 |
| 2025/04/09 | 1,380 | 1,383 | 1,359 | 1,371 | 75,500 |
| 2025/04/08 | 1,360 | 1,413 | 1,360 | 1,398 | 67,500 |
| 2025/04/07 | 1,280 | 1,336 | 1,270 | 1,304 | 165,900 |
| 2025/04/04 | 1,445 | 1,452 | 1,393 | 1,411 | 113,200 |
| 2025/04/03 | 1,453 | 1,473 | 1,443 | 1,467 | 146,000 |
| 2025/04/02 | 1,495 | 1,496 | 1,477 | 1,477 | 59,500 |
| 2025/04/01 | 1,500 | 1,508 | 1,471 | 1,475 | 75,000 |
| 2025/03/31 | 1,523 | 1,523 | 1,490 | 1,490 | 108,100 |
| 2025/03/28 | 1,517 | 1,538 | 1,509 | 1,538 | 85,200 |
| 2025/03/27 | 1,497 | 1,514 | 1,486 | 1,514 | 80,900 |
| 2025/03/26 | 1,494 | 1,511 | 1,491 | 1,509 | 53,400 |
| 2025/03/25 | 1,473 | 1,487 | 1,473 | 1,487 | 35,000 |
| 2025/03/24 | 1,482 | 1,491 | 1,469 | 1,473 | 56,600 |
| 2025/03/21 | 1,480 | 1,489 | 1,472 | 1,482 | 57,800 |
| 2025/03/19 | 1,471 | 1,483 | 1,471 | 1,479 | 34,000 |
| 2025/03/18 | 1,468 | 1,473 | 1,460 | 1,464 | 39,000 |
| 2025/03/17 | 1,435 | 1,467 | 1,435 | 1,463 | 50,300 |
| 2025/03/14 | 1,429 | 1,439 | 1,429 | 1,435 | 27,000 |
| 2025/03/13 | 1,440 | 1,447 | 1,432 | 1,440 | 25,500 |
| 2025/03/12 | 1,432 | 1,442 | 1,432 | 1,440 | 17,900 |
| 2025/03/11 | 1,431 | 1,447 | 1,418 | 1,447 | 40,500 |
| 2025/03/10 | 1,451 | 1,457 | 1,444 | 1,455 | 19,600 |
| 2025/03/07 | 1,451 | 1,452 | 1,439 | 1,448 | 31,900 |
| 2025/03/06 | 1,455 | 1,463 | 1,455 | 1,462 | 28,500 |
| 2025/03/05 | 1,454 | 1,455 | 1,438 | 1,455 | 38,800 |
| 2025/03/04 | 1,440 | 1,444 | 1,429 | 1,435 | 31,900 |
| 2025/03/03 | 1,430 | 1,450 | 1,420 | 1,450 | 56,200 |
| 2025/02/28 | 1,419 | 1,419 | 1,404 | 1,418 | 40,300 |
| 2025/02/27 | 1,395 | 1,426 | 1,395 | 1,423 | 122,400 |
| 2025/02/26 | 1,392 | 1,393 | 1,380 | 1,387 | 110,100 |
| 2025/02/25 | 1,404 | 1,406 | 1,392 | 1,394 | 97,500 |
| 2025/02/21 | 1,418 | 1,418 | 1,407 | 1,408 | 68,800 |
| 2025/02/20 | 1,435 | 1,445 | 1,422 | 1,422 | 45,400 |
| 2025/02/19 | 1,418 | 1,437 | 1,418 | 1,434 | 27,200 |
| 2025/02/18 | 1,421 | 1,433 | 1,414 | 1,421 | 35,300 |
| 2025/02/17 | 1,427 | 1,434 | 1,416 | 1,416 | 48,900 |
| 2025/02/14 | 1,437 | 1,437 | 1,416 | 1,417 | 21,400 |
| 2025/02/13 | 1,427 | 1,435 | 1,423 | 1,435 | 19,700 |
| 2025/02/12 | 1,428 | 1,428 | 1,407 | 1,416 | 20,700 |
| 2025/02/10 | 1,428 | 1,428 | 1,411 | 1,411 | 24,200 |
| 2025/02/07 | 1,431 | 1,439 | 1,423 | 1,428 | 22,200 |
| 2025/02/06 | 1,408 | 1,437 | 1,408 | 1,437 | 14,500 |
| 2025/02/05 | 1,424 | 1,428 | 1,408 | 1,408 | 22,800 |
| 2025/02/04 | 1,432 | 1,434 | 1,407 | 1,412 | 29,500 |
| 2025/02/03 | 1,442 | 1,442 | 1,413 | 1,421 | 69,800 |
| 2025/01/31 | 1,451 | 1,451 | 1,423 | 1,447 | 54,700 |
| 2025/01/30 | 1,459 | 1,473 | 1,444 | 1,451 | 287,300 |
| 2025/01/29 | 1,477 | 1,477 | 1,459 | 1,459 | 29,600 |
| 2025/01/28 | 1,465 | 1,477 | 1,465 | 1,469 | 38,500 |
| 2025/01/27 | 1,450 | 1,470 | 1,448 | 1,460 | 71,900 |
| 2025/01/24 | 1,437 | 1,440 | 1,428 | 1,434 | 24,900 |
| 2025/01/23 | 1,431 | 1,445 | 1,425 | 1,425 | 27,100 |
| 2025/01/22 | 1,428 | 1,437 | 1,428 | 1,437 | 25,800 |
| 2025/01/21 | 1,425 | 1,430 | 1,417 | 1,424 | 35,300 |
| 2025/01/20 | 1,422 | 1,422 | 1,400 | 1,411 | 44,100 |
| 2025/01/17 | 1,430 | 1,434 | 1,422 | 1,427 | 36,100 |
| 2025/01/16 | 1,436 | 1,436 | 1,419 | 1,420 | 37,500 |
| 2025/01/15 | 1,434 | 1,462 | 1,428 | 1,428 | 62,200 |
| 2025/01/14 | 1,420 | 1,434 | 1,414 | 1,428 | 87,200 |
| 2025/01/10 | 1,420 | 1,420 | 1,412 | 1,415 | 19,800 |
| 2025/01/09 | 1,420 | 1,422 | 1,413 | 1,417 | 31,900 |
| 2025/01/08 | 1,421 | 1,423 | 1,413 | 1,419 | 37,000 |
| 2025/01/07 | 1,420 | 1,425 | 1,414 | 1,425 | 37,900 |
| 2025/01/06 | 1,424 | 1,425 | 1,413 | 1,417 | 44,700 |
| 2024/12/30 | 1,417 | 1,423 | 1,414 | 1,422 | 47,400 |
| 2024/12/27 | 1,393 | 1,422 | 1,393 | 1,415 | 64,100 |
| 2024/12/26 | 1,361 | 1,386 | 1,361 | 1,385 | 86,300 |
| 2024/12/25 | 1,360 | 1,368 | 1,353 | 1,360 | 78,300 |
| 2024/12/24 | 1,362 | 1,366 | 1,356 | 1,358 | 68,800 |
| 2024/12/23 | 1,355 | 1,364 | 1,346 | 1,356 | 88,600 |
| 2024/12/20 | 1,366 | 1,375 | 1,356 | 1,356 | 56,400 |
| 2024/12/19 | 1,361 | 1,366 | 1,357 | 1,362 | 47,800 |
| 2024/12/18 | 1,363 | 1,364 | 1,354 | 1,362 | 61,000 |
| 2024/12/17 | 1,383 | 1,383 | 1,360 | 1,363 | 80,300 |
| 2024/12/16 | 1,393 | 1,399 | 1,376 | 1,376 | 57,200 |
| 2024/12/13 | 1,382 | 1,391 | 1,382 | 1,385 | 34,700 |
| 2024/12/12 | 1,400 | 1,400 | 1,387 | 1,387 | 29,500 |
| 2024/12/11 | 1,387 | 1,393 | 1,385 | 1,388 | 23,400 |
| 2024/12/10 | 1,400 | 1,400 | 1,386 | 1,386 | 26,700 |
| 2024/12/09 | 1,387 | 1,405 | 1,384 | 1,394 | 54,400 |
| 2024/12/06 | 1,392 | 1,392 | 1,381 | 1,381 | 26,300 |
| 2024/12/05 | 1,380 | 1,389 | 1,380 | 1,387 | 45,300 |
| 2024/12/04 | 1,383 | 1,384 | 1,371 | 1,374 | 52,400 |
| 2024/12/03 | 1,381 | 1,389 | 1,373 | 1,373 | 57,100 |
| 2024/12/02 | 1,405 | 1,409 | 1,381 | 1,381 | 59,100 |
| 2024/11/29 | 1,397 | 1,419 | 1,395 | 1,414 | 51,500 |
| 2024/11/28 | 1,364 | 1,396 | 1,364 | 1,395 | 96,100 |
| 2024/11/27 | 1,421 | 1,424 | 1,410 | 1,420 | 191,500 |
| 2024/11/26 | 1,426 | 1,429 | 1,419 | 1,429 | 58,500 |
| 2024/11/25 | 1,433 | 1,436 | 1,427 | 1,427 | 51,200 |
| 2024/11/22 | 1,430 | 1,440 | 1,428 | 1,429 | 36,800 |
| 2024/11/21 | 1,436 | 1,446 | 1,431 | 1,435 | 42,100 |
| 2024/11/20 | 1,447 | 1,447 | 1,431 | 1,446 | 38,600 |
| 2024/11/19 | 1,453 | 1,466 | 1,440 | 1,447 | 39,100 |
| 2024/11/18 | 1,450 | 1,470 | 1,449 | 1,451 | 50,300 |
| 2024/11/15 | 1,420 | 1,470 | 1,420 | 1,454 | 74,600 |
| 2024/11/14 | 1,401 | 1,473 | 1,394 | 1,402 | 128,300 |
| 2024/11/13 | 1,398 | 1,403 | 1,394 | 1,396 | 30,900 |
| 2024/11/12 | 1,390 | 1,405 | 1,390 | 1,390 | 34,500 |
| 2024/11/11 | 1,391 | 1,398 | 1,391 | 1,391 | 15,000 |
| 2024/11/08 | 1,400 | 1,419 | 1,391 | 1,391 | 22,600 |
| 2024/11/07 | 1,386 | 1,399 | 1,381 | 1,396 | 36,700 |
| 2024/11/06 | 1,374 | 1,382 | 1,371 | 1,375 | 48,500 |