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
2008/12/30 104,800 105,000 103,600 105,000 56
2008/12/29 101,800 105,000 101,800 104,800 42
2008/12/26 102,000 102,000 100,100 101,500 14
2008/12/25 102,900 102,900 101,000 101,000 8
2008/12/24 103,000 103,000 100,000 100,900 63
2008/12/22 102,400 103,500 102,400 103,300 13
2008/12/19 104,800 104,800 102,300 103,500 19
2008/12/18 105,000 105,000 102,000 104,800 44
2008/12/17 105,000 105,000 102,200 104,000 44
2008/12/16 105,000 105,000 103,200 104,900 38
2008/12/15 104,900 105,000 102,300 104,000 39
2008/12/12 104,600 105,000 97,500 101,500 122
2008/12/11 105,500 106,000 102,300 104,500 62
2008/12/10 100,700 104,700 100,700 104,700 33
2008/12/09 104,900 106,100 100,900 100,900 65
2008/12/08 100,200 104,900 98,300 104,900 58
2008/12/05 101,000 101,000 96,900 100,200 83
2008/12/04 105,000 105,100 102,200 102,600 62
2008/12/03 105,300 109,300 105,000 107,800 59
2008/12/02 110,000 110,000 105,100 110,000 88
2008/12/01 117,000 117,100 113,900 113,900 53
2008/11/28 117,000 119,100 117,000 119,000 33
2008/11/27 118,600 119,500 118,000 118,100 30
2008/11/26 120,600 122,600 118,800 120,600 20
2008/11/25 123,900 123,900 121,100 122,600 31
2008/11/21 116,700 120,700 116,700 120,600 55
2008/11/20 123,900 124,000 118,400 120,700 35
2008/11/19 125,000 125,000 121,200 124,800 53
2008/11/18 125,000 125,000 122,500 124,100 149
2008/11/17 124,500 125,000 119,000 124,800 173
2008/11/14 130,000 134,000 125,100 126,500 202
2008/11/13 120,000 130,000 115,000 129,700 251
2008/11/12 141,000 141,000 125,000 129,000 630
2008/11/11 152,300 152,500 147,100 150,000 110
2008/11/10 150,300 152,800 146,600 151,200 92
2008/11/07 147,900 152,000 142,400 148,600 173
2008/11/06 140,000 150,900 138,000 147,900 198
2008/11/05 151,900 154,500 144,000 144,000 192
2008/11/04 136,000 142,500 131,000 141,900 249
2008/10/31 121,500 127,600 112,800 124,000 308
2008/10/30 109,200 121,500 109,200 121,500 256
2008/10/29 107,300 109,300 103,100 109,200 311
2008/10/28 101,100 101,500 96,500 99,300 168
2008/10/27 101,200 103,200 98,000 101,100 325
2008/10/24 108,000 110,000 101,500 105,200 396
2008/10/23 103,700 107,300 94,000 107,300 645
2008/10/22 92,500 101,500 91,800 101,500 216
2008/10/21 87,500 91,500 86,500 91,500 347
2008/10/20 82,500 82,500 79,000 81,500 629
2008/10/17 73,200 74,100 72,000 73,000 116
2008/10/16 70,800 74,900 70,200 71,200 177
2008/10/15 80,900 81,500 68,900 79,600 453
2008/10/14 71,900 71,900 71,900 71,900 89
2008/10/10 66,900 66,900 66,900 66,900 138
2008/10/09 73,900 77,000 71,000 76,900 116
2008/10/07 101,000 101,400 101,000 101,000 150
2008/10/06 132,800 134,900 120,000 121,000 57
2008/10/03 133,000 133,000 130,000 130,800 33
2008/10/02 133,000 134,800 132,400 134,800 35
2008/10/01 137,000 137,000 133,000 133,800 93
2008/09/30 141,800 141,800 137,500 139,000 20
2008/09/29 140,000 141,800 138,200 141,800 15
2008/09/26 143,400 144,900 140,000 140,000 41
2008/09/25 145,000 145,000 140,000 143,400 26
2008/09/24 144,700 145,000 144,000 145,000 29
2008/09/22 145,000 145,100 144,200 144,700 62
2008/09/19 144,700 145,200 144,200 145,000 61
2008/09/18 143,600 145,000 141,600 142,700 58
2008/09/17 144,900 144,900 136,100 142,100 39
2008/09/16 132,900 144,900 132,900 144,800 64
2008/09/12 144,700 144,900 141,000 144,900 36
2008/09/11 143,300 144,600 141,500 143,700 21
2008/09/10 143,400 143,400 141,000 143,000 16
2008/09/09 145,000 145,000 141,200 141,400 13
2008/09/08 140,000 144,800 140,000 143,700 76
2008/09/05 137,100 140,500 133,000 140,400 36
2008/09/04 142,000 142,000 140,800 141,100 36
2008/09/03 140,300 141,500 139,000 141,500 40
2008/09/02 142,800 142,900 138,900 138,900 49
2008/09/01 148,600 148,600 140,000 142,500 305
2008/08/29 148,000 148,100 146,000 147,200 42
2008/08/28 145,000 147,900 144,700 146,100 59
2008/08/27 145,400 145,400 143,000 144,800 43
2008/08/26 145,000 145,000 141,100 143,400 55
2008/08/25 145,100 146,500 144,200 145,500 39
2008/08/22 147,000 147,000 135,000 140,000 153
2008/08/21 148,700 148,700 145,600 146,600 27
2008/08/20 145,500 147,500 144,100 147,300 31
2008/08/19 145,100 147,900 145,000 145,000 86
2008/08/18 149,400 149,400 144,000 145,000 102
2008/08/15 150,000 150,000 144,500 146,200 150
2008/08/14 155,100 156,000 149,000 150,000 129
2008/08/13 165,000 165,000 156,000 158,000 129
2008/08/12 178,500 178,500 166,100 169,400 186
2008/08/11 180,000 180,000 178,100 179,000 30
2008/08/08 178,300 182,200 177,600 177,700 102
2008/08/07 178,000 178,000 173,300 177,800 70
2008/08/06 182,900 182,900 178,000 178,100 69
2008/08/05 185,000 185,000 178,400 178,400 103
2008/08/04 176,000 188,000 176,000 185,000 275
2008/08/01 174,000 184,000 174,000 182,000 923
2008/07/31 163,000 174,000 155,100 172,500 250
2008/07/30 148,900 166,900 147,000 160,000 269
2008/07/29 146,100 147,800 142,000 147,000 286
2008/07/28 154,000 158,000 148,000 150,300 199
2008/07/25 157,000 157,400 155,100 155,100 35
2008/07/24 160,000 161,000 157,000 157,000 69
2008/07/23 155,700 159,000 152,000 159,000 84
2008/07/22 154,900 161,000 154,000 156,000 148
2008/07/18 151,000 154,000 148,000 154,000 87
2008/07/17 155,000 156,000 148,000 154,000 65
2008/07/16 159,000 159,000 150,000 156,000 83
2008/07/15 158,000 160,000 157,000 160,000 45
2008/07/14 160,000 162,000 157,000 157,000 103
2008/07/11 168,000 168,000 160,000 165,000 68
2008/07/10 170,000 170,000 165,000 169,000 36
2008/07/09 174,000 176,000 171,000 171,000 39
2008/07/08 173,000 174,000 173,000 174,000 28
2008/07/07 177,000 177,000 173,000 174,000 51
2008/07/04 181,000 181,000 173,000 178,000 110
2008/07/03 181,000 183,000 174,000 178,000 184
2008/07/02 186,000 205,000 178,000 185,000 1,105
2008/07/01 175,000 185,000 175,000 182,000 48
2008/06/30 171,000 173,000 171,000 172,000 23
2008/06/27 175,000 175,000 172,000 173,000 23
2008/06/26 176,000 179,000 176,000 177,000 14
2008/06/25 177,000 180,000 174,000 175,000 28
2008/06/24 182,000 182,000 178,000 179,000 21
2008/06/23 184,000 184,000 182,000 182,000 17
2008/06/20 190,000 190,000 183,000 187,000 26
2008/06/19 187,000 191,000 185,000 189,000 31
2008/06/18 186,000 189,000 186,000 186,000 19
2008/06/17 188,000 188,000 187,000 187,000 8
2008/06/16 194,000 194,000 190,000 191,000 19
2008/06/13 187,000 187,000 184,000 185,000 27
2008/06/12 183,000 185,000 183,000 184,000 53
2008/06/11 184,000 185,000 184,000 184,000 15
2008/06/10 187,000 187,000 184,000 187,000 20
2008/06/09 184,000 188,000 184,000 186,000 25
2008/06/06 182,000 187,000 182,000 187,000 46
2008/06/05 182,000 182,000 177,000 180,000 45
2008/06/04 183,000 183,000 182,000 182,000 19
2008/06/03 187,000 187,000 183,000 183,000 19
2008/06/02 185,000 186,000 185,000 185,000 21
2008/05/30 185,000 186,000 185,000 185,000 22
2008/05/29 187,000 187,000 185,000 185,000 20
2008/05/28 189,000 190,000 186,000 186,000 10
2008/05/27 190,000 191,000 186,000 189,000 27
2008/05/26 191,000 194,000 191,000 192,000 36
2008/05/23 189,000 192,000 189,000 190,000 34
2008/05/22 188,000 192,000 188,000 192,000 20
2008/05/21 193,000 193,000 187,000 190,000 49
2008/05/20 192,000 199,000 192,000 196,000 87
2008/05/19 192,000 193,000 191,000 191,000 15
2008/05/16 190,000 193,000 190,000 192,000 24
2008/05/15 191,000 192,000 189,000 190,000 34
2008/05/14 190,000 193,000 188,000 191,000 47
2008/05/13 187,000 190,000 187,000 187,000 15
2008/05/12 187,000 189,000 186,000 189,000 20
2008/05/09 190,000 190,000 187,000 187,000 17
2008/05/08 185,000 190,000 185,000 189,000 42
2008/05/07 187,000 192,000 182,000 185,000 68
2008/05/02 190,000 195,000 186,000 187,000 91
2008/05/01 194,000 197,000 190,000 190,000 58
2008/04/30 189,000 193,000 188,000 192,000 61
2008/04/28 182,000 190,000 182,000 187,000 100
2008/04/25 182,000 182,000 180,000 182,000 25
2008/04/24 180,000 180,000 179,000 180,000 13
2008/04/23 179,000 180,000 179,000 180,000 11
2008/04/22 180,000 180,000 178,000 179,000 24
2008/04/21 179,000 180,000 179,000 180,000 24
2008/04/18 181,000 181,000 178,000 178,000 11
2008/04/17 178,000 182,000 178,000 178,000 25
2008/04/16 178,000 181,000 178,000 178,000 14
2008/04/15 175,000 178,000 175,000 177,000 25
2008/04/14 179,000 179,000 175,000 177,000 21
2008/04/11 180,000 180,000 179,000 179,000 31
2008/04/10 180,000 180,000 179,000 179,000 11
2008/04/09 184,000 186,000 180,000 180,000 26
2008/04/08 188,000 188,000 183,000 187,000 19
2008/04/07 189,000 189,000 185,000 188,000 24
2008/04/04 181,000 186,000 176,000 186,000 46
2008/04/03 191,000 191,000 184,000 189,000 47
2008/04/02 195,000 199,000 194,000 194,000 39
2008/04/01 201,000 201,000 195,000 197,000 47
2008/03/31 190,000 202,000 190,000 198,000 100
2008/03/28 183,000 190,000 183,000 190,000 45
2008/03/27 183,000 183,000 180,000 183,000 24
2008/03/26 182,000 182,000 180,000 180,000 24
2008/03/25 180,000 185,000 180,000 185,000 55
2008/03/24 172,000 179,000 172,000 179,000 43
2008/03/21 176,000 176,000 168,000 171,000 39
2008/03/19 175,000 176,000 167,000 170,000 61
2008/03/18 172,000 176,000 170,000 170,000 47
2008/03/17 188,000 188,000 171,000 172,000 47
2008/03/14 198,000 198,000 189,000 190,000 34
2008/03/13 189,000 192,000 188,000 192,000 36
2008/03/12 196,000 196,000 190,000 190,000 28
2008/03/11 191,000 194,000 190,000 194,000 22
2008/03/10 197,000 197,000 193,000 195,000 569
2008/03/07 198,000 199,000 198,000 198,000 8
2008/03/06 200,000 203,000 200,000 201,000 27
2008/03/05 200,000 200,000 199,000 199,000 22
2008/03/04 202,000 202,000 200,000 200,000 18
2008/03/03 203,000 203,000 201,000 202,000 29
2008/02/29 207,000 207,000 203,000 203,000 18
2008/02/28 204,000 208,000 203,000 208,000 32
2008/02/27 209,000 209,000 204,000 204,000 10
2008/02/26 208,000 208,000 205,000 205,000 38
2008/02/25 205,000 205,000 201,000 203,000 27
2008/02/22 202,000 203,000 201,000 203,000 24
2008/02/21 204,000 204,000 203,000 204,000 24
2008/02/20 204,000 204,000 201,000 203,000 31
2008/02/19 205,000 205,000 203,000 204,000 28
2008/02/18 206,000 206,000 203,000 204,000 50
2008/02/15 208,000 208,000 198,000 205,000 97
2008/02/14 205,000 207,000 196,000 204,000 61
2008/02/13 202,000 206,000 200,000 203,000 100
2008/02/12 207,000 207,000 203,000 205,000 34
2008/02/08 209,000 210,000 207,000 208,000 28
2008/02/07 209,000 210,000 206,000 209,000 43
2008/02/06 210,000 213,000 206,000 211,000 55
2008/02/05 214,000 217,000 214,000 217,000 121
2008/02/04 221,000 221,000 215,000 215,000 55
2008/02/01 214,000 215,000 210,000 211,000 70
2008/01/31 208,000 213,000 204,000 210,000 113
2008/01/30 228,000 229,000 207,000 207,000 125
2008/01/29 230,000 232,000 226,000 230,000 54
2008/01/28 226,000 230,000 226,000 230,000 65
2008/01/25 230,000 232,000 227,000 230,000 63
2008/01/24 210,000 222,000 210,000 222,000 172
2008/01/23 214,000 220,000 196,000 203,000 114
2008/01/22 231,000 231,000 205,000 210,000 184
2008/01/21 230,000 234,000 230,000 234,000 85
2008/01/18 230,000 235,000 230,000 235,000 108
2008/01/17 232,000 235,000 230,000 231,000 66
2008/01/16 230,000 232,000 230,000 230,000 219
2008/01/15 240,000 246,000 230,000 235,000 271
2008/01/11 229,000 241,000 226,000 237,000 335
2008/01/10 227,000 227,000 223,000 225,000 30
2008/01/09 220,000 225,000 215,000 225,000 95
2008/01/08 222,000 223,000 220,000 221,000 134
2008/01/07 221,000 229,000 213,000 228,000 107
2008/01/04 220,000 225,000 220,000 222,000 22

このページの先頭へ