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 |
---|---|---|---|---|---|
2014/12/30 | 795 | 795 | 787 | 792 | 8,600 |
2014/12/29 | 786 | 792 | 784 | 790 | 12,100 |
2014/12/26 | 777 | 788 | 771 | 785 | 14,400 |
2014/12/25 | 774 | 788 | 770 | 780 | 44,800 |
2014/12/24 | 787 | 792 | 781 | 789 | 25,200 |
2014/12/22 | 791 | 793 | 787 | 789 | 11,300 |
2014/12/19 | 790 | 795 | 785 | 793 | 22,000 |
2014/12/18 | 783 | 789 | 779 | 788 | 25,100 |
2014/12/17 | 783 | 785 | 765 | 782 | 34,100 |
2014/12/16 | 784 | 785 | 780 | 783 | 33,600 |
2014/12/15 | 783 | 785 | 775 | 783 | 23,000 |
2014/12/12 | 775 | 782 | 770 | 778 | 55,800 |
2014/12/11 | 772 | 773 | 770 | 773 | 41,100 |
2014/12/10 | 772 | 775 | 771 | 774 | 29,700 |
2014/12/09 | 773 | 775 | 772 | 773 | 17,300 |
2014/12/08 | 771 | 776 | 771 | 775 | 27,800 |
2014/12/05 | 768 | 772 | 768 | 770 | 24,200 |
2014/12/04 | 771 | 772 | 768 | 771 | 14,100 |
2014/12/03 | 773 | 773 | 768 | 771 | 13,500 |
2014/12/02 | 767 | 774 | 767 | 772 | 17,700 |
2014/12/01 | 778 | 778 | 769 | 770 | 29,200 |
2014/11/28 | 764 | 772 | 764 | 767 | 20,800 |
2014/11/27 | 769 | 773 | 765 | 767 | 31,800 |
2014/11/26 | 780 | 782 | 748 | 773 | 183,900 |
2014/11/25 | 798 | 812 | 797 | 809 | 87,000 |
2014/11/21 | 790 | 798 | 790 | 797 | 88,500 |
2014/11/20 | 791 | 795 | 790 | 793 | 33,900 |
2014/11/19 | 793 | 793 | 790 | 792 | 16,300 |
2014/11/18 | 785 | 793 | 785 | 793 | 10,600 |
2014/11/17 | 790 | 793 | 788 | 789 | 23,700 |
2014/11/14 | 790 | 792 | 785 | 790 | 15,800 |
2014/11/13 | 788 | 790 | 788 | 790 | 5,800 |
2014/11/12 | 793 | 795 | 788 | 788 | 23,000 |
2014/11/11 | 790 | 792 | 789 | 792 | 21,200 |
2014/11/10 | 787 | 790 | 786 | 790 | 15,000 |
2014/11/07 | 779 | 788 | 779 | 785 | 16,700 |
2014/11/06 | 787 | 787 | 780 | 783 | 21,000 |
2014/11/05 | 787 | 787 | 783 | 787 | 15,800 |
2014/11/04 | 781 | 787 | 781 | 783 | 36,700 |
2014/10/31 | 774 | 776 | 772 | 776 | 24,600 |
2014/10/30 | 775 | 775 | 766 | 766 | 13,200 |
2014/10/29 | 764 | 770 | 761 | 769 | 20,200 |
2014/10/28 | 768 | 772 | 767 | 772 | 9,000 |
2014/10/27 | 770 | 770 | 766 | 769 | 5,500 |
2014/10/24 | 764 | 770 | 764 | 764 | 9,300 |
2014/10/23 | 765 | 765 | 755 | 762 | 4,900 |
2014/10/22 | 760 | 767 | 758 | 766 | 7,600 |
2014/10/21 | 765 | 765 | 750 | 760 | 10,500 |
2014/10/20 | 760 | 768 | 758 | 765 | 10,200 |
2014/10/17 | 759 | 762 | 749 | 752 | 13,400 |
2014/10/16 | 750 | 761 | 750 | 759 | 19,600 |
2014/10/15 | 764 | 767 | 755 | 763 | 6,000 |
2014/10/14 | 760 | 767 | 750 | 764 | 17,700 |
2014/10/10 | 761 | 773 | 760 | 770 | 14,700 |
2014/10/09 | 776 | 778 | 773 | 776 | 13,000 |
2014/10/08 | 780 | 783 | 775 | 778 | 28,300 |
2014/10/07 | 776 | 790 | 775 | 783 | 35,000 |
2014/10/06 | 770 | 775 | 768 | 775 | 16,400 |
2014/10/03 | 765 | 767 | 755 | 764 | 19,000 |
2014/10/02 | 772 | 774 | 770 | 770 | 14,800 |
2014/10/01 | 774 | 779 | 773 | 775 | 19,300 |
2014/09/30 | 779 | 779 | 775 | 776 | 9,700 |
2014/09/29 | 778 | 780 | 776 | 780 | 14,400 |
2014/09/26 | 774 | 779 | 774 | 776 | 9,500 |
2014/09/25 | 776 | 779 | 775 | 777 | 14,300 |
2014/09/24 | 775 | 776 | 773 | 776 | 16,500 |
2014/09/22 | 772 | 775 | 771 | 774 | 17,000 |
2014/09/19 | 779 | 782 | 777 | 778 | 12,500 |
2014/09/18 | 775 | 786 | 772 | 779 | 15,700 |
2014/09/17 | 782 | 782 | 775 | 777 | 5,700 |
2014/09/16 | 779 | 785 | 769 | 783 | 25,500 |
2014/09/12 | 787 | 788 | 773 | 780 | 33,400 |
2014/09/11 | 787 | 787 | 781 | 785 | 12,600 |
2014/09/10 | 782 | 785 | 781 | 784 | 9,000 |
2014/09/09 | 790 | 790 | 784 | 785 | 23,200 |
2014/09/08 | 776 | 784 | 775 | 784 | 18,900 |
2014/09/05 | 770 | 777 | 770 | 775 | 27,500 |
2014/09/04 | 768 | 770 | 767 | 768 | 16,400 |
2014/09/03 | 767 | 767 | 765 | 767 | 12,200 |
2014/09/02 | 766 | 767 | 763 | 767 | 37,800 |
2014/09/01 | 764 | 766 | 764 | 766 | 28,500 |
2014/08/29 | 762 | 765 | 759 | 764 | 17,000 |
2014/08/28 | 763 | 763 | 760 | 762 | 10,100 |
2014/08/27 | 765 | 765 | 756 | 760 | 17,500 |
2014/08/26 | 757 | 763 | 755 | 763 | 18,700 |
2014/08/25 | 761 | 761 | 753 | 757 | 10,500 |
2014/08/22 | 760 | 760 | 751 | 753 | 9,700 |
2014/08/21 | 758 | 762 | 758 | 760 | 4,400 |
2014/08/20 | 763 | 763 | 758 | 760 | 11,400 |
2014/08/19 | 762 | 763 | 761 | 763 | 12,900 |
2014/08/18 | 758 | 763 | 758 | 762 | 38,400 |
2014/08/15 | 754 | 758 | 754 | 758 | 11,200 |
2014/08/14 | 757 | 759 | 755 | 759 | 35,600 |
2014/08/13 | 755 | 757 | 754 | 757 | 12,700 |
2014/08/12 | 754 | 756 | 753 | 756 | 14,700 |
2014/08/11 | 745 | 754 | 745 | 753 | 14,000 |
2014/08/08 | 747 | 747 | 743 | 745 | 15,800 |
2014/08/07 | 738 | 749 | 738 | 745 | 17,900 |
2014/08/06 | 736 | 748 | 736 | 736 | 11,800 |
2014/08/05 | 740 | 749 | 735 | 745 | 40,400 |
2014/08/04 | 752 | 752 | 746 | 746 | 19,600 |
2014/08/01 | 758 | 758 | 750 | 755 | 45,700 |
2014/07/31 | 751 | 755 | 750 | 750 | 15,900 |
2014/07/30 | 759 | 759 | 754 | 754 | 21,500 |
2014/07/29 | 759 | 759 | 758 | 758 | 13,700 |
2014/07/28 | 760 | 760 | 756 | 759 | 15,300 |
2014/07/25 | 758 | 758 | 755 | 758 | 11,800 |
2014/07/24 | 755 | 757 | 754 | 755 | 21,900 |
2014/07/23 | 757 | 757 | 754 | 755 | 16,500 |
2014/07/22 | 754 | 758 | 747 | 757 | 54,300 |
2014/07/18 | 745 | 747 | 742 | 747 | 20,300 |
2014/07/17 | 750 | 754 | 744 | 745 | 31,600 |
2014/07/16 | 750 | 750 | 742 | 742 | 33,200 |
2014/07/15 | 740 | 741 | 738 | 738 | 33,000 |
2014/07/14 | 737 | 737 | 734 | 737 | 18,000 |
2014/07/11 | 740 | 743 | 739 | 739 | 13,900 |
2014/07/10 | 746 | 746 | 740 | 740 | 17,100 |
2014/07/09 | 748 | 748 | 743 | 746 | 10,500 |
2014/07/08 | 745 | 748 | 742 | 744 | 8,700 |
2014/07/07 | 745 | 748 | 743 | 743 | 18,500 |
2014/07/04 | 745 | 745 | 740 | 742 | 17,900 |
2014/07/03 | 743 | 745 | 740 | 742 | 13,900 |
2014/07/02 | 740 | 747 | 740 | 743 | 22,700 |
2014/07/01 | 750 | 750 | 738 | 744 | 9,500 |
2014/06/30 | 732 | 750 | 732 | 750 | 52,800 |
2014/06/27 | 741 | 741 | 732 | 732 | 13,000 |
2014/06/26 | 740 | 743 | 738 | 740 | 10,900 |
2014/06/25 | 740 | 743 | 730 | 741 | 28,800 |
2014/06/24 | 735 | 743 | 735 | 739 | 20,800 |
2014/06/23 | 735 | 743 | 732 | 743 | 30,800 |
2014/06/20 | 736 | 740 | 732 | 732 | 21,600 |
2014/06/19 | 733 | 736 | 731 | 734 | 27,700 |
2014/06/18 | 734 | 736 | 731 | 734 | 15,700 |
2014/06/17 | 729 | 731 | 726 | 730 | 25,900 |
2014/06/16 | 727 | 727 | 724 | 726 | 28,900 |
2014/06/13 | 726 | 726 | 723 | 724 | 26,100 |
2014/06/12 | 723 | 725 | 722 | 725 | 16,100 |
2014/06/11 | 724 | 724 | 722 | 722 | 20,300 |
2014/06/10 | 724 | 725 | 721 | 722 | 23,800 |
2014/06/09 | 724 | 724 | 722 | 723 | 18,300 |
2014/06/06 | 724 | 724 | 721 | 723 | 10,100 |
2014/06/05 | 721 | 722 | 720 | 722 | 13,200 |
2014/06/04 | 724 | 725 | 721 | 721 | 36,000 |
2014/06/03 | 727 | 727 | 723 | 726 | 23,200 |
2014/06/02 | 727 | 727 | 722 | 725 | 21,000 |
2014/05/30 | 722 | 727 | 720 | 721 | 36,600 |
2014/05/29 | 727 | 730 | 721 | 724 | 42,300 |
2014/05/28 | 732 | 739 | 724 | 730 | 128,600 |
2014/05/27 | 756 | 762 | 756 | 762 | 127,000 |
2014/05/26 | 756 | 759 | 752 | 759 | 58,300 |
2014/05/23 | 757 | 758 | 753 | 756 | 24,100 |
2014/05/22 | 750 | 759 | 750 | 757 | 49,300 |
2014/05/21 | 757 | 759 | 751 | 752 | 29,000 |
2014/05/20 | 752 | 759 | 752 | 757 | 50,700 |
2014/05/19 | 756 | 757 | 752 | 752 | 22,300 |
2014/05/16 | 760 | 760 | 756 | 759 | 23,000 |
2014/05/15 | 757 | 759 | 755 | 757 | 18,000 |
2014/05/14 | 759 | 761 | 755 | 758 | 22,800 |
2014/05/13 | 759 | 760 | 754 | 757 | 14,500 |
2014/05/12 | 755 | 760 | 754 | 758 | 33,400 |
2014/05/09 | 755 | 756 | 750 | 755 | 26,300 |
2014/05/08 | 759 | 761 | 757 | 757 | 11,900 |
2014/05/07 | 760 | 760 | 753 | 758 | 31,900 |
2014/05/02 | 758 | 759 | 750 | 759 | 38,900 |
2014/05/01 | 741 | 749 | 740 | 749 | 22,900 |
2014/04/30 | 746 | 749 | 745 | 745 | 21,800 |
2014/04/28 | 745 | 747 | 744 | 745 | 24,600 |
2014/04/25 | 733 | 747 | 733 | 743 | 26,400 |
2014/04/24 | 730 | 734 | 728 | 733 | 12,300 |
2014/04/23 | 728 | 731 | 724 | 729 | 27,900 |
2014/04/22 | 722 | 727 | 722 | 724 | 25,100 |
2014/04/21 | 721 | 727 | 721 | 722 | 23,700 |
2014/04/18 | 727 | 727 | 718 | 721 | 23,600 |
2014/04/17 | 718 | 725 | 718 | 721 | 46,500 |
2014/04/16 | 717 | 731 | 717 | 717 | 143,400 |
2014/04/15 | 746 | 752 | 742 | 747 | 8,800 |
2014/04/14 | 741 | 747 | 738 | 746 | 11,100 |
2014/04/11 | 750 | 750 | 738 | 739 | 38,800 |
2014/04/10 | 761 | 761 | 750 | 751 | 15,500 |
2014/04/09 | 757 | 759 | 751 | 751 | 20,900 |
2014/04/08 | 759 | 768 | 756 | 759 | 27,700 |
2014/04/07 | 757 | 767 | 750 | 765 | 60,000 |
2014/04/04 | 762 | 771 | 761 | 767 | 41,600 |
2014/04/03 | 770 | 770 | 766 | 768 | 25,100 |
2014/04/02 | 768 | 770 | 767 | 767 | 29,200 |
2014/04/01 | 770 | 770 | 762 | 769 | 42,200 |
2014/03/31 | 748 | 761 | 745 | 761 | 37,800 |
2014/03/28 | 742 | 742 | 738 | 742 | 18,300 |
2014/03/27 | 737 | 739 | 735 | 737 | 14,900 |
2014/03/26 | 737 | 739 | 734 | 737 | 11,900 |
2014/03/25 | 738 | 738 | 727 | 733 | 16,000 |
2014/03/24 | 715 | 737 | 715 | 726 | 22,100 |
2014/03/20 | 720 | 722 | 711 | 713 | 18,300 |
2014/03/19 | 731 | 731 | 718 | 718 | 25,200 |
2014/03/18 | 723 | 731 | 723 | 726 | 6,200 |
2014/03/17 | 728 | 731 | 719 | 719 | 24,100 |
2014/03/14 | 730 | 734 | 725 | 725 | 32,600 |
2014/03/13 | 740 | 743 | 737 | 737 | 14,100 |
2014/03/12 | 740 | 742 | 737 | 740 | 14,400 |
2014/03/11 | 740 | 745 | 739 | 740 | 13,700 |
2014/03/10 | 755 | 755 | 735 | 740 | 30,100 |
2014/03/07 | 725 | 731 | 725 | 726 | 13,000 |
2014/03/06 | 721 | 725 | 720 | 723 | 31,500 |
2014/03/05 | 726 | 739 | 726 | 727 | 13,200 |
2014/03/04 | 724 | 725 | 721 | 723 | 28,700 |
2014/03/03 | 736 | 738 | 730 | 732 | 19,300 |
2014/02/28 | 740 | 740 | 735 | 736 | 10,400 |
2014/02/27 | 740 | 746 | 740 | 742 | 9,000 |
2014/02/26 | 740 | 746 | 740 | 745 | 6,400 |
2014/02/25 | 745 | 745 | 736 | 740 | 11,900 |
2014/02/24 | 731 | 741 | 731 | 739 | 16,600 |
2014/02/21 | 735 | 735 | 726 | 730 | 13,600 |
2014/02/20 | 730 | 739 | 728 | 728 | 8,100 |
2014/02/19 | 729 | 735 | 729 | 732 | 12,700 |
2014/02/18 | 720 | 730 | 720 | 725 | 24,400 |
2014/02/17 | 714 | 726 | 712 | 716 | 25,800 |
2014/02/14 | 738 | 745 | 711 | 712 | 51,900 |
2014/02/13 | 738 | 745 | 726 | 730 | 32,400 |
2014/02/12 | 750 | 759 | 746 | 749 | 15,900 |
2014/02/10 | 737 | 745 | 735 | 744 | 22,400 |
2014/02/07 | 734 | 744 | 726 | 733 | 27,600 |
2014/02/06 | 729 | 729 | 709 | 725 | 33,300 |
2014/02/05 | 737 | 737 | 714 | 717 | 33,000 |
2014/02/04 | 740 | 740 | 694 | 712 | 75,800 |
2014/02/03 | 750 | 755 | 750 | 750 | 16,000 |
2014/01/31 | 758 | 760 | 750 | 750 | 50,500 |
2014/01/30 | 767 | 767 | 753 | 758 | 46,000 |
2014/01/29 | 762 | 770 | 762 | 768 | 16,200 |
2014/01/28 | 763 | 769 | 761 | 761 | 14,500 |
2014/01/27 | 772 | 773 | 762 | 763 | 34,200 |
2014/01/24 | 783 | 787 | 777 | 778 | 29,600 |
2014/01/23 | 787 | 793 | 786 | 786 | 19,600 |
2014/01/22 | 788 | 793 | 786 | 788 | 23,200 |
2014/01/21 | 787 | 793 | 787 | 788 | 24,800 |
2014/01/20 | 790 | 792 | 787 | 789 | 23,100 |
2014/01/17 | 782 | 790 | 782 | 787 | 28,000 |
2014/01/16 | 790 | 793 | 786 | 788 | 24,400 |
2014/01/15 | 782 | 788 | 782 | 785 | 23,100 |
2014/01/14 | 785 | 787 | 781 | 781 | 30,200 |
2014/01/10 | 786 | 789 | 786 | 787 | 23,700 |
2014/01/09 | 790 | 792 | 786 | 792 | 26,100 |
2014/01/08 | 789 | 796 | 786 | 792 | 23,300 |
2014/01/07 | 792 | 793 | 785 | 788 | 28,100 |
2014/01/06 | 795 | 799 | 787 | 797 | 15,800 |