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
2011/12/30 695 695 685 686 8,600
2011/12/29 697 698 683 695 4,400
2011/12/28 690 695 690 693 1,200
2011/12/27 699 699 695 697 7,000
2011/12/26 700 702 695 699 8,300
2011/12/22 692 700 689 691 7,700
2011/12/21 691 693 680 692 13,200
2011/12/20 688 706 688 696 10,200
2011/12/19 700 701 696 696 5,400
2011/12/16 685 706 685 706 5,000
2011/12/15 695 698 684 690 7,200
2011/12/14 707 707 700 702 8,100
2011/12/13 710 711 706 707 4,800
2011/12/12 713 714 707 711 8,000
2011/12/09 707 707 704 704 7,400
2011/12/08 706 713 706 707 4,400
2011/12/07 735 735 700 710 15,400
2011/12/06 726 726 716 720 8,200
2011/12/05 709 725 709 725 6,900
2011/12/02 702 711 702 706 7,400
2011/12/01 697 719 693 711 12,200
2011/11/30 683 683 674 677 13,400
2011/11/29 691 692 685 688 13,900
2011/11/28 700 720 685 691 21,700
2011/11/25 719 743 718 725 10,000
2011/11/24 754 767 710 749 9,700
2011/11/22 762 775 762 769 1,600
2011/11/21 769 770 760 770 2,300
2011/11/18 753 766 750 760 4,200
2011/11/17 770 770 746 767 9,500
2011/11/16 779 785 779 779 2,400
2011/11/15 784 784 775 779 3,500
2011/11/14 785 785 771 784 3,600
2011/11/11 777 786 775 780 3,100
2011/11/10 775 777 757 777 5,900
2011/11/09 782 782 743 777 9,400
2011/11/08 780 786 780 781 4,000
2011/11/07 781 785 771 783 6,200
2011/11/04 780 790 780 781 5,400
2011/11/02 781 782 770 776 7,500
2011/11/01 796 796 788 788 4,900
2011/10/31 791 804 789 796 11,200
2011/10/28 796 800 784 793 9,900
2011/10/27 787 796 775 789 11,100
2011/10/26 795 797 780 797 3,900
2011/10/25 807 808 768 797 17,600
2011/10/24 800 805 783 794 8,400
2011/10/21 796 830 784 805 8,800
2011/10/20 780 815 780 788 15,300
2011/10/19 785 799 781 783 4,000
2011/10/18 775 794 775 788 3,300
2011/10/17 781 805 781 805 11,500
2011/10/14 778 788 767 777 4,800
2011/10/13 777 790 770 780 8,200
2011/10/12 755 768 755 767 11,500
2011/10/11 758 758 743 745 4,900
2011/10/07 737 754 731 745 10,000
2011/10/06 750 766 717 730 21,000
2011/10/05 763 763 737 748 16,500
2011/10/04 754 770 754 754 10,100
2011/10/03 770 799 745 799 17,300
2011/09/30 793 837 773 815 20,700
2011/09/29 765 800 761 798 14,300
2011/09/28 748 770 748 765 10,800
2011/09/27 740 757 740 756 8,800
2011/09/26 774 774 733 733 17,600
2011/09/22 752 785 752 781 31,000
2011/09/21 774 780 755 755 9,600
2011/09/20 777 785 768 780 6,200
2011/09/16 798 799 787 799 6,400
2011/09/15 794 794 783 786 5,900
2011/09/14 800 800 781 781 1,600
2011/09/13 778 809 778 800 8,100
2011/09/12 809 809 792 793 7,700
2011/09/09 809 813 800 813 9,700
2011/09/08 810 812 805 809 3,800
2011/09/07 798 807 783 807 4,100
2011/09/06 813 813 777 792 7,200
2011/09/05 820 820 800 800 3,000
2011/09/02 819 824 809 820 5,500
2011/09/01 845 845 825 825 3,800
2011/08/31 825 847 825 838 8,900
2011/08/30 845 845 816 816 7,500
2011/08/29 760 805 760 805 9,500
2011/08/26 776 779 761 764 4,000
2011/08/25 774 775 768 775 4,600
2011/08/24 779 786 752 774 9,800
2011/08/23 792 792 757 779 24,600
2011/08/22 805 805 760 787 17,400
2011/08/19 807 838 779 810 28,000
2011/08/18 847 847 827 834 13,400
2011/08/17 816 848 810 847 24,100
2011/08/16 797 827 797 806 11,000
2011/08/15 778 792 778 785 2,800
2011/08/12 791 810 775 775 6,000
2011/08/11 750 803 750 786 12,600
2011/08/10 798 828 781 783 22,000
2011/08/09 760 788 736 769 24,400
2011/08/08 820 823 780 780 23,700
2011/08/05 821 826 799 825 47,200
2011/08/04 860 870 811 821 28,800
2011/08/03 872 872 860 860 17,400
2011/08/02 863 879 863 869 29,300
2011/08/01 893 900 863 863 32,500
2011/07/29 893 900 884 900 19,200
2011/07/28 904 914 897 900 48,400
2011/07/27 879 918 875 918 60,800
2011/07/26 889 889 875 885 36,100
2011/07/25 910 914 889 896 55,000
2011/07/22 920 926 914 915 12,300
2011/07/21 921 921 919 919 10,300
2011/07/20 930 942 915 920 12,700
2011/07/19 960 960 924 929 36,300
2011/07/15 945 964 937 956 17,300
2011/07/14 953 953 930 935 21,400
2011/07/13 950 950 942 947 5,800
2011/07/12 937 957 931 950 33,300
2011/07/11 948 950 937 937 39,200
2011/07/08 951 955 947 948 29,500
2011/07/07 946 953 946 950 12,500
2011/07/06 963 985 936 950 36,000
2011/07/05 983 995 953 965 45,700
2011/07/04 1,010 1,012 983 989 33,300
2011/07/01 1,023 1,023 991 1,001 85,900
2011/06/30 1,020 1,065 1,016 1,053 63,700
2011/06/29 993 1,018 993 1,012 18,800
2011/06/28 1,004 1,004 979 979 6,700
2011/06/27 995 1,006 986 989 8,800
2011/06/24 1,008 1,008 993 996 10,000
2011/06/23 1,005 1,020 1,000 1,010 12,200
2011/06/22 1,017 1,020 1,008 1,020 24,900
2011/06/21 1,014 1,016 991 1,015 16,800
2011/06/20 972 1,018 962 1,015 32,500
2011/06/17 1,017 1,017 966 984 25,400
2011/06/16 996 1,015 955 996 44,800
2011/06/15 960 999 960 999 39,300
2011/06/14 950 965 929 965 20,900
2011/06/13 949 956 947 953 8,900
2011/06/10 939 951 932 944 19,000
2011/06/09 918 933 913 933 11,800
2011/06/08 913 924 908 918 16,500
2011/06/07 910 925 908 925 18,100
2011/06/06 920 920 900 920 15,800
2011/06/03 927 948 908 925 17,200
2011/06/02 930 940 917 940 19,700
2011/06/01 970 970 927 940 24,200
2011/05/31 960 986 952 969 27,500
2011/05/30 985 996 961 971 40,600
2011/05/27 943 999 940 986 58,700
2011/05/27 1 -> 200.00 分割
2011/05/26 184,000 190,000 184,000 190,000 165
2011/05/25 186,000 186,000 183,300 183,800 102
2011/05/24 182,500 186,100 182,500 185,900 93
2011/05/23 185,500 187,200 179,300 182,500 146
2011/05/20 186,000 188,900 186,000 188,300 66
2011/05/19 190,100 193,300 185,500 185,800 149
2011/05/18 184,600 191,000 183,400 188,900 166
2011/05/17 182,500 185,800 182,000 182,100 97
2011/05/16 180,000 184,600 176,300 183,000 197
2011/05/13 188,300 190,000 180,000 181,200 388
2011/05/12 192,500 193,800 188,000 188,600 210
2011/05/11 194,600 195,300 191,500 193,100 203
2011/05/10 195,300 196,600 193,400 195,300 142
2011/05/09 192,100 195,200 192,000 195,200 160
2011/05/06 191,000 192,800 190,100 192,000 126
2011/05/02 193,000 193,000 191,200 191,200 132
2011/04/28 191,000 194,200 190,700 192,900 163
2011/04/27 189,800 194,200 189,800 192,100 203
2011/04/26 192,600 192,600 189,500 189,800 300
2011/04/25 194,800 194,800 192,500 193,500 103
2011/04/22 191,200 196,000 190,500 193,800 266
2011/04/21 196,300 199,000 190,400 191,100 391
2011/04/20 199,000 199,000 191,500 196,000 490
2011/04/19 205,000 207,800 195,000 195,000 1,108
2011/04/18 198,100 213,000 196,400 210,000 1,579
2011/04/15 195,900 196,400 190,200 190,400 369
2011/04/14 187,000 194,100 186,700 193,300 496
2011/04/13 183,500 188,300 180,000 187,400 237
2011/04/12 182,200 182,200 178,300 181,400 257
2011/04/11 188,300 190,600 182,900 182,900 408
2011/04/08 185,800 186,900 181,700 186,900 202
2011/04/07 181,500 186,400 181,500 186,400 321
2011/04/06 176,200 188,200 176,200 188,200 747
2011/04/05 165,000 181,500 165,000 178,300 672
2011/04/04 161,000 168,800 160,400 166,000 165
2011/04/01 164,500 164,500 160,100 160,300 140
2011/03/31 168,500 168,500 155,200 161,600 287
2011/03/30 167,600 169,300 165,000 165,500 208
2011/03/29 156,000 165,500 155,700 163,900 196
2011/03/28 157,900 162,300 155,000 158,000 164
2011/03/25 161,800 166,300 157,800 157,900 249
2011/03/24 161,000 165,400 161,000 161,800 202
2011/03/23 166,100 166,100 160,000 160,700 252
2011/03/22 169,900 173,200 160,600 160,600 382
2011/03/18 142,500 159,900 142,500 159,800 451
2011/03/17 130,000 150,200 130,000 141,700 416
2011/03/16 113,700 143,000 111,600 140,400 609
2011/03/15 139,200 139,200 109,200 113,700 644
2011/03/14 133,200 150,000 132,500 139,200 865
2011/03/11 174,000 177,800 172,000 172,200 378
2011/03/10 174,000 180,000 173,400 178,000 377
2011/03/09 184,800 184,800 175,000 177,100 408
2011/03/08 185,500 187,000 183,200 183,400 213
2011/03/07 186,000 186,300 183,500 185,400 223
2011/03/04 191,800 192,000 183,100 185,500 638
2011/03/03 182,000 187,800 182,000 187,800 627
2011/03/02 175,300 188,700 175,300 181,300 1,194
2011/03/01 172,000 188,400 170,500 180,700 2,167
2011/02/28 159,600 164,000 154,000 164,000 642
2011/02/25 149,000 155,800 147,900 153,800 358
2011/02/24 156,700 157,000 147,700 148,500 392
2011/02/23 153,100 159,700 150,600 156,800 508
2011/02/22 161,100 161,400 154,100 155,200 473
2011/02/21 154,000 163,500 151,600 160,100 523
2011/02/18 153,300 154,100 151,500 153,500 357
2011/02/17 152,000 154,500 148,600 153,500 567
2011/02/16 149,000 149,500 146,000 149,500 300
2011/02/15 147,600 152,000 147,300 149,400 508
2011/02/14 137,400 153,600 136,300 151,600 1,375
2011/02/10 134,600 136,800 131,000 134,400 473
2011/02/09 141,600 142,000 136,200 136,500 373
2011/02/08 145,600 145,800 141,000 142,400 229
2011/02/07 144,000 145,000 140,800 143,600 320
2011/02/04 140,200 145,600 138,900 142,200 631
2011/02/03 143,100 144,400 135,900 141,000 681
2011/02/02 146,100 152,500 144,500 144,600 1,490
2011/02/01 136,000 144,500 134,300 144,500 1,219
2011/01/31 126,900 134,200 125,600 134,000 478
2011/01/28 134,500 136,000 127,200 127,500 665
2011/01/27 125,200 132,900 125,200 132,000 602
2011/01/26 129,400 129,400 124,800 127,000 464
2011/01/25 119,800 129,700 113,800 129,700 1,301
2011/01/24 111,000 116,800 109,700 116,800 275
2011/01/21 113,500 114,900 111,400 111,400 233
2011/01/20 114,900 117,000 113,100 113,600 214
2011/01/19 115,500 117,000 113,600 114,800 212
2011/01/18 117,200 117,200 110,500 116,400 294
2011/01/17 116,500 117,400 113,700 116,500 455
2011/01/14 105,200 128,300 105,000 117,300 1,449
2011/01/13 100,900 105,100 100,500 105,000 149
2011/01/12 99,000 101,000 99,000 100,500 123
2011/01/11 95,800 98,800 95,800 98,700 167
2011/01/07 96,000 96,500 95,400 96,000 52
2011/01/06 96,400 97,100 95,000 96,000 95
2011/01/05 98,100 98,100 93,500 97,900 71
2011/01/04 98,800 98,800 97,100 98,000 81

このページの先頭へ