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
2007/12/28 220,000 223,000 220,000 223,000 49
2007/12/27 222,000 226,000 220,000 222,000 56
2007/12/26 211,000 220,000 211,000 217,000 45
2007/12/25 210,000 217,000 210,000 212,000 92
2007/12/21 210,000 210,000 200,000 206,000 81
2007/12/20 221,000 221,000 214,000 214,000 124
2007/12/19 224,000 224,000 220,000 220,000 71
2007/12/18 213,000 224,000 213,000 221,000 85
2007/12/17 220,000 222,000 220,000 221,000 29
2007/12/14 220,000 223,000 220,000 220,000 66
2007/12/13 223,000 224,000 220,000 220,000 94
2007/12/12 229,000 229,000 221,000 223,000 116
2007/12/11 236,000 237,000 228,000 231,000 112
2007/12/10 227,000 234,000 225,000 231,000 138
2007/12/07 229,000 233,000 224,000 224,000 203
2007/12/06 210,000 231,000 210,000 229,000 523
2007/12/05 207,000 208,000 206,000 206,000 25
2007/12/04 210,000 210,000 207,000 207,000 44
2007/12/03 208,000 212,000 208,000 211,000 76
2007/11/30 210,000 210,000 206,000 208,000 48
2007/11/29 211,000 213,000 205,000 207,000 92
2007/11/28 204,000 212,000 203,000 206,000 51
2007/11/27 202,000 203,000 202,000 202,000 22
2007/11/26 205,000 206,000 200,000 206,000 53
2007/11/22 199,000 203,000 197,000 203,000 47
2007/11/21 200,000 205,000 199,000 202,000 43
2007/11/20 198,000 200,000 197,000 200,000 37
2007/11/19 205,000 206,000 201,000 202,000 32
2007/11/16 208,000 208,000 203,000 206,000 42
2007/11/15 210,000 210,000 206,000 208,000 28
2007/11/14 217,000 217,000 209,000 209,000 96
2007/11/13 205,000 211,000 204,000 205,000 76
2007/11/12 216,000 216,000 201,000 205,000 59
2007/11/09 216,000 220,000 215,000 216,000 77
2007/11/08 215,000 215,000 210,000 215,000 59
2007/11/07 223,000 223,000 216,000 219,000 118
2007/11/06 222,000 228,000 212,000 215,000 208
2007/11/05 235,000 239,000 221,000 223,000 113
2007/11/02 235,000 235,000 232,000 234,000 64
2007/11/01 238,000 240,000 236,000 237,000 72
2007/10/31 238,000 238,000 234,000 235,000 37
2007/10/30 235,000 239,000 234,000 238,000 48
2007/10/29 232,000 237,000 232,000 235,000 67
2007/10/26 231,000 234,000 230,000 233,000 51
2007/10/25 233,000 235,000 230,000 230,000 100
2007/10/24 239,000 241,000 236,000 236,000 53
2007/10/23 243,000 246,000 238,000 240,000 36
2007/10/22 230,000 238,000 230,000 237,000 42
2007/10/19 243,000 247,000 241,000 246,000 46
2007/10/18 241,000 246,000 240,000 243,000 23
2007/10/17 238,000 242,000 236,000 238,000 63
2007/10/16 252,000 253,000 242,000 242,000 98
2007/10/15 257,000 257,000 252,000 255,000 27
2007/10/12 255,000 259,000 255,000 256,000 39
2007/10/11 253,000 259,000 250,000 259,000 75
2007/10/10 264,000 266,000 255,000 256,000 115
2007/10/09 244,000 254,000 244,000 253,000 120
2007/10/05 241,000 243,000 238,000 242,000 80
2007/10/04 245,000 245,000 242,000 242,000 48
2007/10/03 241,000 244,000 239,000 244,000 67
2007/10/02 248,000 250,000 243,000 243,000 59
2007/10/01 243,000 244,000 242,000 244,000 40
2007/09/28 248,000 250,000 239,000 239,000 105
2007/09/27 235,000 247,000 235,000 245,000 139
2007/09/26 230,000 233,000 220,000 232,000 200
2007/09/25 228,000 235,000 223,000 234,000 192
2007/09/21 225,000 229,000 220,000 220,000 83
2007/09/20 240,000 240,000 228,000 231,000 68
2007/09/19 243,000 248,000 241,000 242,000 62
2007/09/18 256,000 256,000 248,000 248,000 52
2007/09/14 265,000 265,000 256,000 256,000 334
2007/09/13 262,000 265,000 256,000 260,000 47
2007/09/12 266,000 266,000 261,000 261,000 190
2007/09/11 266,000 271,000 262,000 266,000 56
2007/09/10 266,000 270,000 263,000 265,000 51
2007/09/07 269,000 271,000 266,000 271,000 34
2007/09/06 275,000 275,000 268,000 273,000 34
2007/09/05 276,000 279,000 275,000 279,000 12
2007/09/04 284,000 284,000 276,000 276,000 18
2007/09/03 282,000 283,000 280,000 280,000 15
2007/08/31 281,000 287,000 278,000 287,000 20
2007/08/30 291,000 291,000 282,000 287,000 27
2007/08/29 284,000 293,000 270,000 291,000 119
2007/08/28 270,000 292,000 266,000 291,000 222
2007/08/27 268,000 270,000 265,000 266,000 26
2007/08/24 265,000 269,000 265,000 266,000 28
2007/08/23 267,000 275,000 265,000 269,000 54
2007/08/22 270,000 272,000 267,000 267,000 26
2007/08/21 269,000 273,000 266,000 270,000 60
2007/08/20 268,000 273,000 266,000 269,000 64
2007/08/17 268,000 274,000 265,000 266,000 54
2007/08/16 294,000 294,000 261,000 276,000 88
2007/08/15 282,000 290,000 280,000 286,000 73
2007/08/14 275,000 279,000 272,000 279,000 39
2007/08/13 270,000 275,000 268,000 274,000 37
2007/08/10 270,000 277,000 267,000 272,000 75
2007/08/09 271,000 277,000 271,000 277,000 34
2007/08/08 279,000 280,000 265,000 275,000 67
2007/08/07 291,000 291,000 276,000 281,000 72
2007/08/06 300,000 300,000 290,000 295,000 42
2007/08/03 300,000 300,000 297,000 299,000 47
2007/08/02 300,000 301,000 297,000 300,000 107
2007/08/01 300,000 300,000 297,000 297,000 75
2007/07/31 301,000 302,000 300,000 301,000 67
2007/07/30 297,000 301,000 297,000 301,000 85
2007/07/27 291,000 298,000 286,000 296,000 91
2007/07/26 300,000 301,000 299,000 300,000 156
2007/07/25 300,000 303,000 300,000 303,000 126
2007/07/24 300,000 303,000 300,000 300,000 78
2007/07/23 300,000 305,000 300,000 301,000 119
2007/07/20 302,000 308,000 301,000 301,000 158
2007/07/19 300,000 303,000 300,000 302,000 111
2007/07/18 300,000 302,000 300,000 301,000 61
2007/07/17 302,000 302,000 300,000 300,000 116
2007/07/13 304,000 304,000 301,000 301,000 58
2007/07/12 308,000 308,000 300,000 303,000 105
2007/07/11 304,000 305,000 302,000 305,000 96
2007/07/10 310,000 312,000 302,000 306,000 160
2007/07/09 310,000 315,000 306,000 313,000 443
2007/07/06 309,000 309,000 302,000 305,000 243
2007/07/05 315,000 316,000 307,000 309,000 349
2007/07/04 330,000 330,000 311,000 320,000 415
2007/07/03 345,000 348,000 330,000 330,000 763
2007/07/02 310,000 334,000 310,000 330,000 888
2007/06/29 302,000 304,000 300,000 303,000 91
2007/06/28 302,000 302,000 300,000 301,000 54
2007/06/27 301,000 302,000 300,000 301,000 54
2007/06/26 306,000 306,000 300,000 300,000 66
2007/06/25 301,000 309,000 300,000 301,000 123
2007/06/22 303,000 305,000 300,000 302,000 174
2007/06/21 307,000 311,000 305,000 307,000 124
2007/06/20 316,000 323,000 307,000 313,000 470
2007/06/19 301,000 315,000 300,000 313,000 616
2007/06/18 306,000 314,000 295,000 297,000 942
2007/06/15 271,000 301,000 271,000 297,000 1,396
2007/06/14 267,000 268,000 265,000 267,000 43
2007/06/13 268,000 269,000 265,000 269,000 54
2007/06/12 276,000 276,000 266,000 271,000 80
2007/06/11 277,000 278,000 273,000 273,000 59
2007/06/08 277,000 277,000 273,000 276,000 66
2007/06/07 280,000 280,000 276,000 277,000 59
2007/06/06 277,000 279,000 276,000 277,000 65
2007/06/05 279,000 281,000 276,000 281,000 71
2007/06/04 283,000 283,000 276,000 280,000 134
2007/06/01 272,000 276,000 269,000 275,000 135
2007/05/31 273,000 273,000 268,000 271,000 130
2007/05/30 275,000 276,000 270,000 271,000 137
2007/05/29 272,000 276,000 265,000 276,000 258
2007/05/28 283,000 285,000 278,000 280,000 165
2007/05/25 283,000 284,000 276,000 284,000 218
2007/05/24 296,000 296,000 281,000 284,000 333
2007/05/23 300,000 301,000 296,000 296,000 208
2007/05/22 300,000 306,000 296,000 303,000 265
2007/05/21 300,000 301,000 298,000 301,000 187
2007/05/18 300,000 302,000 296,000 300,000 292
2007/05/17 300,000 302,000 298,000 301,000 119
2007/05/16 299,000 305,000 297,000 300,000 165
2007/05/15 304,000 304,000 294,000 300,000 171
2007/05/14 321,000 321,000 301,000 303,000 440
2007/05/11 330,000 330,000 319,000 325,000 120
2007/05/10 331,000 334,000 331,000 334,000 68
2007/05/09 330,000 333,000 329,000 333,000 71
2007/05/08 333,000 336,000 328,000 331,000 124
2007/05/07 333,000 338,000 332,000 335,000 112
2007/05/02 340,000 340,000 330,000 332,000 65
2007/05/01 340,000 344,000 339,000 340,000 70
2007/04/27 337,000 344,000 337,000 340,000 146
2007/04/26 337,000 340,000 334,000 340,000 147
2007/04/25 330,000 340,000 329,000 338,000 212
2007/04/24 328,000 334,000 328,000 334,000 214
2007/04/23 329,000 331,000 329,000 330,000 76
2007/04/20 328,000 330,000 327,000 330,000 118
2007/04/19 330,000 334,000 326,000 330,000 125
2007/04/18 332,000 338,000 330,000 332,000 112
2007/04/17 328,000 333,000 328,000 330,000 114
2007/04/16 334,000 337,000 322,000 326,000 175
2007/04/13 339,000 339,000 332,000 333,000 100
2007/04/12 343,000 346,000 336,000 339,000 127
2007/04/11 340,000 353,000 336,000 338,000 413
2007/04/10 356,000 359,000 325,000 325,000 181
2007/04/09 352,000 357,000 351,000 356,000 174
2007/04/06 345,000 348,000 343,000 348,000 89
2007/04/05 350,000 350,000 343,000 344,000 79
2007/04/04 350,000 360,000 347,000 348,000 180
2007/04/03 360,000 360,000 347,000 348,000 158
2007/04/02 369,000 369,000 356,000 360,000 124
2007/03/30 374,000 374,000 366,000 366,000 288
2007/03/29 375,000 375,000 361,000 375,000 651
2007/03/28 355,000 379,000 354,000 375,000 1,399
2007/03/27 325,000 352,000 325,000 350,000 725
2007/03/26 319,000 325,000 319,000 321,000 213
2007/03/23 331,000 331,000 316,000 320,000 202
2007/03/22 332,000 335,000 327,000 330,000 209
2007/03/20 331,000 332,000 326,000 326,000 173
2007/03/19 330,000 335,000 326,000 326,000 155
2007/03/16 349,000 349,000 326,000 334,000 195
2007/03/15 340,000 350,000 340,000 340,000 139
2007/03/14 340,000 346,000 333,000 338,000 257
2007/03/13 363,000 364,000 355,000 355,000 158
2007/03/12 368,000 369,000 360,000 361,000 170
2007/03/09 380,000 380,000 364,000 367,000 482
2007/03/08 351,000 381,000 351,000 380,000 1,145
2007/03/07 350,000 360,000 350,000 351,000 238
2007/03/06 334,000 345,000 333,000 345,000 182
2007/03/05 348,000 357,000 333,000 334,000 332
2007/03/02 336,000 365,000 330,000 352,000 569
2007/03/01 371,000 374,000 344,000 348,000 502
2007/02/28 329,000 370,000 327,000 366,000 751
2007/02/27 386,000 386,000 373,000 374,000 530
2007/02/26 410,000 410,000 387,000 391,000 728
2007/02/23 423,000 425,000 411,000 412,000 478
2007/02/22 422,000 435,000 417,000 426,000 238
2007/02/21 419,000 428,000 419,000 422,000 140
2007/02/20 419,000 419,000 416,000 416,000 83
2007/02/19 423,000 429,000 417,000 422,000 93
2007/02/16 425,000 427,000 421,000 424,000 144
2007/02/15 440,000 443,000 420,000 435,000 197
2007/02/14 444,000 445,000 444,000 444,000 1,767
2007/02/13 445,000 446,000 444,000 444,000 2,351
2007/02/09 407,000 457,000 404,000 453,000 1,655
2007/02/08 392,000 415,000 392,000 412,000 662
2007/02/07 385,000 392,000 380,000 391,000 349
2007/02/06 385,000 395,000 369,000 390,000 745
2007/02/05 424,000 425,000 383,000 387,000 2,334
2007/02/02 420,000 448,000 417,000 429,000 1,797
2007/02/01 407,000 416,000 404,000 405,000 232
2007/01/31 421,000 433,000 402,000 412,000 435
2007/01/30 403,000 437,000 399,000 411,000 954
2007/01/29 410,000 410,000 396,000 400,000 271
2007/01/26 405,000 405,000 391,000 400,000 479
2007/01/25 422,000 449,000 410,000 415,000 685
2007/01/24 430,000 439,000 416,000 419,000 789
2007/01/23 494,000 497,000 433,000 465,000 1,416
2007/01/22 424,000 459,000 420,000 459,000 566
2007/01/19 368,000 409,000 368,000 408,000 727
2007/01/18 321,000 371,000 321,000 359,000 728
2007/01/17 304,000 325,000 302,000 321,000 211
2007/01/16 299,000 304,000 298,000 303,000 34
2007/01/15 296,000 300,000 296,000 300,000 21
2007/01/12 297,000 298,000 295,000 297,000 30
2007/01/11 300,000 301,000 296,000 296,000 30
2007/01/10 300,000 310,000 295,000 300,000 85
2007/01/09 301,000 301,000 298,000 299,000 32
2007/01/05 297,000 299,000 297,000 299,000 36
2007/01/04 299,000 299,000 295,000 299,000 17

このページの先頭へ