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 |