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
2009/12/30 86,400 86,400 84,200 86,200 45
2009/12/29 87,600 87,600 86,500 86,600 20
2009/12/28 86,000 86,900 85,600 86,000 43
2009/12/25 87,000 87,000 85,400 86,300 40
2009/12/24 86,100 86,100 85,200 85,400 32
2009/12/22 85,600 85,800 84,400 85,100 24
2009/12/21 85,600 85,600 84,400 85,600 16
2009/12/18 84,200 84,700 83,800 84,600 41
2009/12/17 85,000 85,100 84,000 84,100 34
2009/12/16 85,800 85,800 84,700 85,400 24
2009/12/15 86,000 86,000 83,500 85,400 39
2009/12/14 84,900 86,700 84,000 85,000 58
2009/12/11 88,500 88,500 85,000 85,300 40
2009/12/10 86,800 86,800 85,000 86,000 33
2009/12/09 85,900 85,900 84,000 85,800 17
2009/12/08 84,800 85,800 84,200 84,900 19
2009/12/07 86,700 87,000 84,200 84,800 54
2009/12/04 85,800 87,800 85,700 86,700 49
2009/12/03 87,800 87,800 85,300 86,400 33
2009/12/02 84,900 85,700 84,900 85,000 28
2009/12/01 84,000 85,500 82,800 85,500 39
2009/11/30 81,200 82,700 81,200 82,000 41
2009/11/27 85,000 85,000 81,000 82,200 52
2009/11/26 85,200 86,000 81,000 85,200 77
2009/11/25 87,300 88,400 86,500 87,000 72
2009/11/24 88,600 88,600 86,300 87,200 71
2009/11/20 84,000 86,000 84,000 85,600 84
2009/11/19 85,600 86,000 84,100 84,200 65
2009/11/18 90,300 90,600 88,600 90,600 49
2009/11/17 94,600 95,100 88,000 89,900 84
2009/11/16 100,100 100,200 95,300 97,100 75
2009/11/13 100,200 100,400 100,200 100,300 27
2009/11/12 100,600 100,700 100,200 100,200 21
2009/11/11 101,000 101,000 100,500 100,900 35
2009/11/10 100,800 100,800 100,000 100,300 36
2009/11/09 100,900 100,900 100,100 100,300 27
2009/11/06 100,600 100,900 100,500 100,700 41
2009/11/05 100,000 100,500 100,000 100,500 27
2009/11/04 100,500 100,500 99,900 100,500 40
2009/11/02 101,100 101,100 100,000 100,000 32
2009/10/30 100,100 101,000 100,100 100,600 38
2009/10/29 100,000 100,900 99,900 100,900 58
2009/10/28 101,100 101,100 100,000 100,400 55
2009/10/27 100,800 101,000 100,500 100,800 33
2009/10/26 100,800 101,000 100,500 100,800 67
2009/10/23 100,900 100,900 99,800 100,800 58
2009/10/22 100,000 100,600 100,000 100,000 26
2009/10/21 100,100 101,000 99,700 100,500 51
2009/10/20 101,100 101,500 99,500 99,500 85
2009/10/19 100,500 101,100 100,500 100,600 53
2009/10/16 100,800 101,000 100,400 100,700 49
2009/10/15 100,500 100,900 100,100 100,800 86
2009/10/14 99,900 100,200 99,500 100,100 58
2009/10/13 99,500 99,900 99,500 99,600 23
2009/10/09 99,700 100,300 98,900 99,500 51
2009/10/08 99,600 100,700 99,600 100,300 40
2009/10/07 99,900 100,700 99,600 100,700 46
2009/10/06 101,000 101,000 99,400 99,800 22
2009/10/05 101,800 101,800 99,000 99,900 54
2009/10/02 101,600 101,700 100,000 100,900 58
2009/10/01 101,500 103,000 99,900 103,000 135
2009/09/30 98,700 101,500 97,100 101,500 130
2009/09/29 98,000 98,700 97,200 98,700 94
2009/09/28 98,400 98,400 97,400 97,800 76
2009/09/25 99,400 99,500 98,200 98,300 70
2009/09/24 101,000 101,000 99,300 100,500 75
2009/09/18 101,500 102,000 99,500 101,100 97
2009/09/17 105,600 106,000 102,000 102,600 201
2009/09/16 104,100 116,000 103,000 104,700 998
2009/09/15 98,900 100,400 97,400 100,400 214
2009/09/14 98,500 99,000 98,000 99,000 36
2009/09/11 99,400 99,400 98,000 98,400 67
2009/09/10 98,500 99,700 97,800 98,400 58
2009/09/09 98,200 98,800 98,100 98,200 18
2009/09/08 99,400 99,400 98,000 98,500 42
2009/09/07 98,400 98,900 97,600 98,500 50
2009/09/04 99,900 99,900 97,000 98,400 100
2009/09/03 99,600 100,100 99,500 99,900 35
2009/09/02 100,300 100,300 99,600 99,700 47
2009/09/01 100,900 100,900 99,800 100,300 44
2009/08/31 100,500 100,700 99,800 100,700 59
2009/08/28 99,600 100,500 99,500 100,000 124
2009/08/27 100,400 100,400 99,100 100,400 153
2009/08/26 100,300 100,400 99,900 100,300 19
2009/08/25 100,100 100,600 99,500 100,000 86
2009/08/24 100,900 101,000 100,500 100,700 76
2009/08/21 100,000 100,200 99,400 100,000 109
2009/08/20 99,800 100,400 99,300 100,000 109
2009/08/19 100,300 100,900 99,000 99,500 144
2009/08/18 99,500 100,300 99,300 100,300 76
2009/08/17 100,200 100,300 99,500 99,900 195
2009/08/14 100,900 100,900 99,800 100,200 163
2009/08/13 100,200 101,100 99,500 101,000 230
2009/08/12 100,000 100,900 99,700 100,100 190
2009/08/11 100,000 101,300 98,900 100,400 975
2009/08/10 102,100 103,700 100,200 101,000 238
2009/08/07 104,200 106,000 102,200 102,200 111
2009/08/06 103,200 106,100 103,200 104,600 74
2009/08/05 103,500 106,800 103,000 103,000 138
2009/08/04 106,700 108,400 105,000 105,100 94
2009/08/03 107,500 108,400 106,000 108,400 62
2009/07/31 107,000 108,800 105,100 105,600 112
2009/07/30 105,800 107,000 103,600 106,700 75
2009/07/29 105,100 106,600 105,100 105,800 42
2009/07/28 108,900 110,000 105,700 106,000 121
2009/07/27 106,000 113,000 105,600 108,900 261
2009/07/24 105,200 106,000 103,200 103,400 58
2009/07/23 106,600 107,600 99,900 102,300 164
2009/07/22 106,300 108,000 106,000 106,500 107
2009/07/21 109,800 109,800 107,000 107,300 95
2009/07/17 109,700 110,000 106,500 108,400 68
2009/07/16 105,500 107,000 104,500 105,100 79
2009/07/15 103,200 105,700 103,200 104,800 91
2009/07/14 105,100 107,000 102,700 102,800 145
2009/07/13 111,500 111,500 103,000 103,100 155
2009/07/10 105,000 111,600 104,200 111,600 280
2009/07/09 104,800 108,200 104,500 107,000 166
2009/07/08 113,500 113,500 107,000 108,800 341
2009/07/07 108,600 114,900 108,600 112,400 490
2009/07/06 109,500 112,000 108,000 109,100 741
2009/07/03 112,000 117,700 105,800 113,500 2,579
2009/07/02 108,200 108,200 108,200 108,200 140
2009/07/01 90,200 98,200 90,100 98,200 736
2009/06/30 87,500 88,200 87,100 88,200 92
2009/06/29 86,100 87,000 85,600 86,900 43
2009/06/26 86,000 87,000 85,700 86,300 46
2009/06/25 84,600 85,700 84,300 85,500 37
2009/06/24 83,000 85,000 82,700 83,600 47
2009/06/23 82,800 83,800 82,000 83,700 127
2009/06/22 87,900 88,800 83,500 85,700 177
2009/06/19 85,700 87,100 82,000 87,000 104
2009/06/18 88,200 88,900 86,300 86,300 45
2009/06/17 87,500 90,000 87,500 88,500 42
2009/06/16 93,000 93,000 87,800 88,400 169
2009/06/15 89,900 92,000 88,500 92,000 172
2009/06/12 87,200 89,000 86,100 88,900 126
2009/06/11 86,800 88,900 85,900 88,000 60
2009/06/10 86,900 87,300 85,500 86,800 53
2009/06/09 87,300 88,500 86,200 86,800 58
2009/06/08 86,100 87,500 85,200 87,500 67
2009/06/05 86,000 86,700 85,800 85,800 26
2009/06/04 85,400 86,200 85,000 85,800 45
2009/06/03 87,900 87,900 86,000 87,000 85
2009/06/02 88,600 89,000 87,700 87,900 60
2009/06/01 87,800 88,900 87,400 88,400 112
2009/05/29 86,100 87,300 85,100 87,300 66
2009/05/28 85,200 87,100 85,000 85,700 65
2009/05/27 88,100 89,100 85,200 86,100 195
2009/05/26 88,000 88,000 85,700 87,500 273
2009/05/25 89,800 89,800 88,100 88,700 366
2009/05/22 85,600 87,400 85,200 87,300 89
2009/05/21 86,900 89,200 85,000 86,600 207
2009/05/20 83,400 86,900 83,100 86,900 124
2009/05/19 82,200 83,600 82,000 82,500 103
2009/05/18 81,400 82,000 80,600 80,600 81
2009/05/15 80,600 81,300 80,600 81,200 81
2009/05/14 80,400 80,800 80,100 80,600 50
2009/05/13 80,200 80,500 79,700 80,500 90
2009/05/12 79,600 80,200 79,400 80,000 76
2009/05/11 79,000 79,900 79,000 79,900 64
2009/05/08 79,300 79,600 78,300 79,100 58
2009/05/07 79,500 79,900 77,500 79,500 54
2009/05/01 77,000 78,400 77,000 77,500 28
2009/04/30 77,700 78,400 77,000 77,500 37
2009/04/28 77,600 77,800 76,600 76,700 55
2009/04/27 78,500 78,900 77,700 77,700 42
2009/04/24 77,700 79,700 77,700 78,200 45
2009/04/23 76,300 79,900 76,300 77,400 51
2009/04/22 78,300 79,300 76,500 76,500 44
2009/04/21 79,300 79,800 78,200 78,300 51
2009/04/20 80,800 80,800 79,200 80,000 25
2009/04/17 79,700 80,300 79,700 80,000 19
2009/04/16 79,900 80,300 79,500 79,700 29
2009/04/15 80,800 80,800 80,000 80,300 34
2009/04/14 81,000 81,000 80,400 80,600 49
2009/04/13 80,300 80,800 80,200 80,800 30
2009/04/10 81,000 81,000 79,900 80,000 31
2009/04/09 79,700 80,800 79,700 80,800 30
2009/04/08 78,000 79,700 78,000 79,700 57
2009/04/07 79,600 80,600 78,200 78,700 58
2009/04/06 82,500 82,500 79,600 79,600 27
2009/04/03 80,900 81,000 79,500 80,000 50
2009/04/02 77,600 80,500 77,500 79,000 85
2009/04/01 77,700 78,000 76,600 77,600 68
2009/03/31 77,000 78,300 76,300 76,700 90
2009/03/30 78,900 79,500 77,800 79,500 121
2009/03/27 75,600 77,000 75,600 76,900 61
2009/03/26 75,500 76,400 75,000 75,200 51
2009/03/25 75,900 75,900 74,600 75,700 79
2009/03/24 76,900 76,900 74,800 74,900 66
2009/03/23 75,900 76,400 75,000 75,900 46
2009/03/19 76,100 76,100 75,200 75,900 11
2009/03/18 76,000 77,000 75,200 76,100 48
2009/03/17 76,900 77,000 74,200 75,000 61
2009/03/16 77,000 78,500 76,300 76,300 46
2009/03/13 73,100 73,100 72,000 72,900 98
2009/03/12 70,000 70,000 68,100 68,100 35
2009/03/11 71,100 71,300 69,500 69,500 41
2009/03/10 70,100 70,400 69,100 69,100 63
2009/03/09 73,000 73,000 71,600 72,400 23
2009/03/06 73,300 73,300 72,000 72,100 72
2009/03/05 73,100 73,400 72,500 72,500 49
2009/03/04 71,500 72,700 71,500 72,500 45
2009/03/03 73,000 73,000 71,600 71,900 16
2009/03/02 72,000 72,800 71,200 72,100 84
2009/02/27 74,900 74,900 71,600 72,500 144
2009/02/26 73,800 75,000 73,200 75,000 59
2009/02/25 72,500 74,000 72,500 73,900 32
2009/02/24 73,800 73,800 71,600 72,500 27
2009/02/23 74,900 74,900 73,200 73,400 33
2009/02/20 73,000 74,500 70,100 74,500 114
2009/02/19 73,200 74,800 73,200 73,400 47
2009/02/18 75,900 76,100 74,000 75,200 72
2009/02/17 77,000 77,000 76,000 76,900 31
2009/02/16 78,200 78,200 76,700 77,600 32
2009/02/13 78,600 79,000 76,500 76,900 94
2009/02/12 78,000 78,300 77,000 78,300 73
2009/02/10 77,500 79,000 77,500 78,100 46
2009/02/09 80,100 80,100 77,000 77,500 108
2009/02/06 79,000 80,900 78,800 80,100 75
2009/02/05 81,400 81,400 77,000 80,000 203
2009/02/04 85,000 85,000 80,100 81,400 191
2009/02/03 86,100 87,300 84,000 84,000 255
2009/02/02 90,800 93,000 84,300 85,900 1,038
2009/01/30 81,800 85,800 79,600 85,800 808
2009/01/29 75,100 77,100 74,000 75,800 440
2009/01/28 75,300 76,000 74,800 75,000 373
2009/01/27 75,200 76,000 72,100 75,000 196
2009/01/26 79,400 79,400 76,600 78,000 38
2009/01/23 79,600 81,000 79,500 80,200 44
2009/01/22 85,000 85,000 81,100 82,000 128
2009/01/21 83,800 84,900 80,500 84,900 64
2009/01/20 90,000 90,000 85,000 87,800 71
2009/01/19 95,000 95,000 92,800 92,800 19
2009/01/16 94,900 95,000 94,400 95,000 30
2009/01/15 96,900 97,000 94,500 95,000 83
2009/01/14 103,100 103,100 100,000 100,100 60
2009/01/13 103,100 104,500 103,100 103,600 23
2009/01/09 104,900 104,900 104,300 104,400 27
2009/01/08 103,100 104,400 103,100 104,400 27
2009/01/07 105,000 105,000 103,600 104,900 26
2009/01/06 104,900 105,000 101,500 104,900 61
2009/01/05 105,000 105,000 104,800 104,900 12

このページの先頭へ