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(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
2006/12/29 296,000 298,000 295,000 295,000 34
2006/12/28 296,000 297,000 296,000 296,000 5
2006/12/27 298,000 299,000 296,000 298,000 11
2006/12/26 295,000 299,000 295,000 296,000 62
2006/12/25 295,000 299,000 295,000 298,000 65
2006/12/22 297,000 297,000 295,000 295,000 65
2006/12/21 305,000 305,000 297,000 297,000 37
2006/12/20 303,000 308,000 298,000 304,000 129
2006/12/19 313,000 318,000 300,000 304,000 284
2006/12/18 306,000 307,000 296,000 305,000 106
2006/12/15 300,000 304,000 300,000 303,000 51
2006/12/14 299,000 303,000 296,000 296,000 35
2006/12/13 295,000 301,000 295,000 301,000 50
2006/12/12 313,000 313,000 299,000 302,000 103
2006/12/11 306,000 319,000 300,000 308,000 220
2006/12/08 300,000 307,000 296,000 304,000 114
2006/12/07 288,000 302,000 285,000 293,000 267
2006/12/06 286,000 289,000 281,000 284,000 159
2006/12/05 267,000 296,000 267,000 274,000 473
2006/12/04 244,000 266,000 241,000 262,000 220
2006/12/01 241,000 245,000 239,000 244,000 95
2006/11/30 241,000 244,000 236,000 240,000 83
2006/11/29 243,000 247,000 236,000 238,000 103
2006/11/28 236,000 243,000 235,000 240,000 82
2006/11/27 235,000 245,000 235,000 240,000 40
2006/11/24 236,000 243,000 229,000 242,000 101
2006/11/22 212,000 250,000 212,000 248,000 187
2006/11/21 212,000 212,000 204,000 210,000 105
2006/11/20 227,000 227,000 208,000 208,000 107
2006/11/17 234,000 235,000 226,000 227,000 85
2006/11/16 240,000 241,000 234,000 235,000 176
2006/11/15 246,000 254,000 236,000 240,000 275
2006/11/14 236,000 245,000 232,000 241,000 371
2006/11/13 249,000 249,000 240,000 243,000 117
2006/11/10 256,000 256,000 243,000 250,000 107
2006/11/09 264,000 264,000 250,000 257,000 75
2006/11/08 276,000 276,000 265,000 265,000 75
2006/11/07 267,000 275,000 267,000 268,000 39
2006/11/06 272,000 273,000 266,000 268,000 43
2006/11/02 280,000 281,000 277,000 280,000 65
2006/11/01 300,000 300,000 287,000 287,000 69
2006/10/31 298,000 298,000 297,000 298,000 6
2006/10/30 298,000 300,000 295,000 295,000 45
2006/10/27 305,000 305,000 297,000 297,000 85
2006/10/26 304,000 306,000 301,000 303,000 56
2006/10/25 308,000 309,000 302,000 304,000 54
2006/10/24 310,000 312,000 300,000 301,000 92
2006/10/23 301,000 306,000 299,000 303,000 57
2006/10/20 305,000 306,000 301,000 301,000 41
2006/10/19 309,000 314,000 305,000 305,000 50
2006/10/18 302,000 307,000 300,000 305,000 25
2006/10/17 307,000 307,000 301,000 302,000 8
2006/10/16 304,000 305,000 300,000 302,000 46
2006/10/13 311,000 317,000 289,000 297,000 194
2006/10/12 310,000 310,000 303,000 306,000 20
2006/10/11 337,000 337,000 301,000 310,000 32
2006/10/10 330,000 339,000 330,000 334,000 15
2006/10/06 345,000 345,000 333,000 339,000 18
2006/10/05 348,000 349,000 337,000 341,000 34
2006/10/04 332,000 346,000 331,000 343,000 50
2006/10/03 321,000 334,000 321,000 334,000 26
2006/10/02 324,000 324,000 320,000 320,000 12
2006/09/29 316,000 320,000 312,000 316,000 35
2006/09/28 315,000 320,000 315,000 316,000 13
2006/09/27 319,000 321,000 313,000 315,000 14
2006/09/26 325,000 325,000 317,000 317,000 9
2006/09/25 318,000 328,000 310,000 317,000 19
2006/09/22 320,000 325,000 317,000 317,000 28
2006/09/21 338,000 340,000 325,000 336,000 14
2006/09/20 340,000 340,000 328,000 338,000 19
2006/09/19 328,000 338,000 321,000 338,000 30
2006/09/15 332,000 332,000 322,000 329,000 11
2006/09/14 330,000 340,000 321,000 332,000 47
2006/09/13 345,000 347,000 314,000 317,000 27
2006/09/12 345,000 345,000 333,000 335,000 29
2006/09/11 350,000 350,000 342,000 343,000 29
2006/09/08 351,000 351,000 346,000 349,000 14
2006/09/07 355,000 355,000 348,000 348,000 13
2006/09/06 352,000 352,000 351,000 351,000 6
2006/09/05 355,000 355,000 355,000 355,000 10
2006/09/04 352,000 357,000 349,000 355,000 15
2006/09/01 358,000 358,000 350,000 351,000 11
2006/08/31 355,000 360,000 350,000 360,000 36
2006/08/30 350,000 357,000 345,000 355,000 59
2006/08/29 349,000 350,000 340,000 340,000 48
2006/08/28 359,000 359,000 337,000 347,000 58
2006/08/25 364,000 367,000 360,000 360,000 27
2006/08/24 364,000 364,000 357,000 360,000 24
2006/08/23 369,000 369,000 360,000 365,000 59
2006/08/22 367,000 370,000 366,000 368,000 117
2006/08/21 358,000 363,000 357,000 362,000 81
2006/08/18 351,000 351,000 345,000 349,000 37
2006/08/17 349,000 355,000 345,000 353,000 168
2006/08/16 342,000 342,000 336,000 340,000 44
2006/08/15 323,000 336,000 320,000 332,000 65
2006/08/14 320,000 321,000 312,000 321,000 28
2006/08/11 325,000 325,000 320,000 320,000 29
2006/08/10 318,000 323,000 318,000 323,000 39
2006/08/09 321,000 322,000 317,000 321,000 60
2006/08/08 316,000 325,000 316,000 322,000 124
2006/08/07 300,000 330,000 300,000 317,000 266
2006/08/04 300,000 308,000 299,000 300,000 53
2006/08/03 305,000 310,000 292,000 305,000 222
2006/08/02 273,000 303,000 272,000 302,000 326
2006/08/01 260,000 271,000 250,000 271,000 244
2006/07/31 254,000 262,000 254,000 258,000 307
2006/07/28 249,000 249,000 235,000 246,000 141
2006/07/27 249,000 250,000 235,000 245,000 180
2006/07/26 270,000 270,000 258,000 261,000 68
2006/07/25 281,000 282,000 271,000 274,000 61
2006/07/24 267,000 274,000 263,000 270,000 106
2006/07/21 289,000 289,000 284,000 287,000 68
2006/07/20 299,000 302,000 298,000 302,000 88
2006/07/19 289,000 294,000 281,000 286,000 55
2006/07/18 301,000 301,000 285,000 288,000 66
2006/07/14 327,000 327,000 315,000 322,000 53
2006/07/13 337,000 338,000 330,000 335,000 41
2006/07/12 346,000 354,000 338,000 339,000 114
2006/07/11 379,000 384,000 340,000 341,000 441
2006/07/10 344,000 360,000 341,000 359,000 106
2006/07/07 361,000 364,000 359,000 364,000 96
2006/07/06 364,000 364,000 356,000 359,000 17
2006/07/05 365,000 367,000 361,000 362,000 32
2006/07/04 363,000 369,000 363,000 367,000 37
2006/07/03 365,000 370,000 363,000 363,000 30
2006/06/30 363,000 368,000 360,000 362,000 28
2006/06/29 355,000 362,000 355,000 360,000 40
2006/06/28 355,000 357,000 355,000 355,000 17
2006/06/27 362,000 364,000 358,000 358,000 21
2006/06/26 364,000 364,000 358,000 362,000 23
2006/06/23 362,000 366,000 361,000 366,000 30
2006/06/22 375,000 379,000 368,000 372,000 57
2006/06/21 382,000 382,000 363,000 370,000 169
2006/06/20 381,000 420,000 375,000 387,000 259
2006/06/19 385,000 385,000 381,000 385,000 19
2006/06/16 386,000 395,000 382,000 382,000 71
2006/06/15 387,000 398,000 376,000 380,000 89
2006/06/14 350,000 382,000 350,000 380,000 93
2006/06/13 355,000 362,000 354,000 355,000 15
2006/06/12 346,000 368,000 346,000 362,000 32
2006/06/09 337,000 350,000 335,000 341,000 44
2006/06/08 359,000 359,000 335,000 336,000 67
2006/06/07 361,000 375,000 361,000 361,000 40
2006/06/06 375,000 380,000 370,000 371,000 29
2006/06/05 360,000 386,000 360,000 383,000 41
2006/06/02 353,000 363,000 312,000 355,000 160
2006/06/01 393,000 395,000 360,000 362,000 74
2006/05/31 395,000 403,000 390,000 393,000 53
2006/05/30 410,000 420,000 400,000 410,000 67
2006/05/29 445,000 445,000 421,000 422,000 41
2006/05/26 442,000 444,000 438,000 440,000 72
2006/05/25 462,000 462,000 447,000 447,000 20
2006/05/24 456,000 459,000 445,000 459,000 90
2006/05/23 455,000 455,000 450,000 455,000 139
2006/05/22 471,000 478,000 462,000 462,000 74
2006/05/19 451,000 470,000 448,000 467,000 118
2006/05/18 446,000 451,000 427,000 451,000 105
2006/05/17 453,000 453,000 449,000 450,000 70
2006/05/16 459,000 465,000 451,000 458,000 106
2006/05/15 458,000 458,000 450,000 457,000 58
2006/05/12 450,000 458,000 447,000 458,000 127
2006/05/11 461,000 465,000 455,000 460,000 76
2006/05/10 462,000 463,000 452,000 461,000 67
2006/05/09 457,000 470,000 451,000 464,000 96
2006/05/08 458,000 458,000 453,000 458,000 64
2006/05/02 462,000 463,000 453,000 453,000 82
2006/05/01 455,000 469,000 450,000 460,000 103
2006/04/28 460,000 460,000 450,000 460,000 170
2006/04/27 481,000 481,000 464,000 464,000 164
2006/04/26 484,000 496,000 462,000 477,000 465
2006/04/25 488,000 506,000 470,000 478,000 1,363
2006/04/24 449,000 490,000 440,000 486,000 953
2006/04/21 439,000 469,000 431,000 469,000 1,780
2006/04/20 428,000 430,000 416,000 419,000 139
2006/04/19 427,000 440,000 422,000 433,000 447
2006/04/18 406,000 440,000 402,000 427,000 572
2006/04/17 426,000 426,000 398,000 401,000 459
2006/04/14 445,000 454,000 418,000 423,000 1,168
2006/04/13 496,000 510,000 461,000 461,000 3,736
2006/04/12 446,000 461,000 445,000 461,000 709
2006/04/11 408,000 416,000 406,000 411,000 171
2006/04/10 403,000 406,000 403,000 406,000 60
2006/04/07 408,000 411,000 400,000 404,000 171
2006/04/06 408,000 409,000 405,000 406,000 80
2006/04/05 412,000 417,000 406,000 408,000 111
2006/04/04 423,000 424,000 408,000 409,000 204
2006/04/03 415,000 425,000 409,000 422,000 297
2006/03/31 412,000 415,000 408,000 412,000 262
2006/03/30 411,000 415,000 402,000 407,000 222
2006/03/29 405,000 416,000 399,000 416,000 202
2006/03/28 393,000 412,000 392,000 405,000 274
2006/03/27 393,000 396,000 390,000 393,000 127
2006/03/24 397,000 397,000 388,000 396,000 209
2006/03/23 406,000 406,000 395,000 399,000 113
2006/03/22 405,000 405,000 400,000 400,000 109
2006/03/20 406,000 409,000 403,000 404,000 102
2006/03/17 406,000 411,000 401,000 407,000 108
2006/03/16 419,000 423,000 403,000 410,000 131
2006/03/15 431,000 431,000 413,000 416,000 191
2006/03/14 415,000 455,000 415,000 428,000 1,073
2006/03/13 413,000 413,000 409,000 413,000 148
2006/03/10 411,000 417,000 409,000 414,000 82
2006/03/09 410,000 419,000 409,000 412,000 116
2006/03/08 408,000 413,000 401,000 412,000 119
2006/03/07 420,000 421,000 403,000 404,000 88
2006/03/06 403,000 420,000 392,000 415,000 229
2006/03/03 404,000 409,000 401,000 408,000 176
2006/03/02 433,000 442,000 418,000 419,000 154
2006/03/01 426,000 431,000 415,000 427,000 192
2006/02/28 445,000 450,000 432,000 446,000 225
2006/02/27 478,000 497,000 465,000 470,000 603
2006/02/24 420,000 460,000 415,000 458,000 942
2006/02/23 388,000 425,000 388,000 410,000 447
2006/02/23 1 -> 3.00 分割
2006/02/22 1,149,996 1,230,000 1,149,996 1,179,996 171
2006/02/21 1,149,996 1,249,998 1,099,998 1,189,998 281
2006/02/20 1,200,000 1,219,998 1,149,996 1,149,996 153
2006/02/17 1,350,000 1,369,998 1,249,998 1,279,998 70
2006/02/16 1,359,996 1,380,000 1,339,998 1,350,000 58
2006/02/15 1,380,000 1,429,998 1,350,000 1,399,998 106
2006/02/14 1,329,996 1,380,000 1,209,996 1,339,998 225
2006/02/13 1,449,996 1,459,998 1,369,998 1,389,996 256
2006/02/10 1,530,000 1,530,000 1,449,996 1,489,998 113
2006/02/09 1,539,996 1,539,996 1,509,996 1,509,996 55
2006/02/08 1,539,996 1,549,998 1,519,998 1,530,000 141
2006/02/07 1,560,000 1,560,000 1,519,998 1,560,000 205
2006/02/06 1,579,998 1,599,996 1,530,000 1,560,000 213
2006/02/03 1,599,996 1,609,998 1,560,000 1,599,996 133
2006/02/02 1,659,996 1,680,000 1,599,996 1,629,996 301
2006/02/01 1,779,996 1,800,000 1,599,996 1,629,996 921
2006/01/31 1,659,996 1,830,000 1,659,996 1,770,000 2,575
2006/01/30 1,549,998 1,609,998 1,519,998 1,569,996 532
2006/01/27 1,489,998 1,519,998 1,489,998 1,500,000 164
2006/01/26 1,500,000 1,500,000 1,470,000 1,479,996 100
2006/01/25 1,489,998 1,530,000 1,459,998 1,479,996 302
2006/01/24 1,470,000 1,549,998 1,440,000 1,479,996 384
2006/01/23 1,440,000 1,489,998 1,410,000 1,410,000 226
2006/01/20 1,609,998 1,609,998 1,479,996 1,509,996 204
2006/01/19 1,380,000 1,590,000 1,380,000 1,549,998 565
2006/01/18 1,500,000 1,500,000 1,249,998 1,419,996 597
2006/01/17 1,579,998 1,699,998 1,519,998 1,539,996 1,830
2006/01/16 1,590,000 1,779,996 1,590,000 1,729,998 2,139
2006/01/13 1,539,996 1,590,000 1,519,998 1,569,996 595
2006/01/12 1,500,000 1,549,998 1,470,000 1,509,996 605
2006/01/11 1,539,996 1,549,998 1,470,000 1,509,996 672
2006/01/10 1,489,998 1,609,998 1,429,998 1,599,996 1,216
2006/01/06 1,419,996 1,569,996 1,419,996 1,470,000 1,848
2006/01/05 1,560,000 1,569,996 1,350,000 1,440,000 1,049
2006/01/04 1,629,996 1,629,996 1,459,998 1,459,998 347

このページの先頭へ