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
2015/12/30 1,510 1,510 1,471 1,503 59,700
2015/12/29 1,528 1,529 1,487 1,504 31,300
2015/12/28 1,494 1,510 1,444 1,507 48,500
2015/12/25 1,451 1,506 1,432 1,480 84,800
2015/12/24 1,600 1,600 1,472 1,489 130,800
2015/12/22 1,557 1,575 1,503 1,518 58,200
2015/12/21 1,572 1,582 1,498 1,540 108,100
2015/12/18 1,555 1,638 1,553 1,587 204,900
2015/12/17 1,490 1,538 1,475 1,537 123,600
2015/12/16 1,466 1,481 1,445 1,465 29,800
2015/12/15 1,479 1,481 1,432 1,450 52,500
2015/12/14 1,380 1,458 1,367 1,457 55,000
2015/12/11 1,426 1,446 1,403 1,410 39,700
2015/12/10 1,397 1,408 1,386 1,403 39,700
2015/12/09 1,471 1,480 1,390 1,427 51,400
2015/12/08 1,428 1,484 1,428 1,480 89,300
2015/12/07 1,430 1,449 1,412 1,418 39,800
2015/12/04 1,422 1,428 1,395 1,403 70,100
2015/12/03 1,490 1,490 1,447 1,455 43,700
2015/12/02 1,491 1,491 1,443 1,480 69,900
2015/12/01 1,480 1,520 1,460 1,485 150,000
2015/11/30 1,436 1,501 1,404 1,422 208,500
2015/11/27 1,301 1,377 1,300 1,376 90,100
2015/11/26 1,276 1,340 1,271 1,290 79,400
2015/11/25 1,361 1,370 1,310 1,318 89,300
2015/11/24 1,300 1,360 1,299 1,360 108,000
2015/11/20 1,249 1,298 1,249 1,293 87,000
2015/11/19 1,230 1,253 1,210 1,249 51,900
2015/11/18 1,235 1,235 1,212 1,223 21,800
2015/11/17 1,231 1,240 1,210 1,220 24,300
2015/11/16 1,220 1,232 1,206 1,229 27,600
2015/11/13 1,254 1,254 1,221 1,222 24,900
2015/11/12 1,254 1,254 1,225 1,230 21,000
2015/11/11 1,229 1,260 1,229 1,254 23,500
2015/11/10 1,241 1,248 1,217 1,244 36,600
2015/11/09 1,240 1,263 1,232 1,263 37,300
2015/11/06 1,200 1,235 1,200 1,235 37,300
2015/11/05 1,192 1,215 1,192 1,212 25,500
2015/11/04 1,225 1,230 1,199 1,209 47,400
2015/11/02 1,201 1,219 1,183 1,210 45,800
2015/10/30 1,200 1,239 1,177 1,201 76,800
2015/10/29 1,165 1,198 1,165 1,190 39,200
2015/10/28 1,114 1,170 1,113 1,165 62,000
2015/10/27 1,117 1,132 1,110 1,129 31,900
2015/10/26 1,154 1,155 1,100 1,117 78,900
2015/10/23 1,152 1,169 1,151 1,154 48,200
2015/10/22 1,170 1,177 1,150 1,152 61,400
2015/10/21 1,201 1,201 1,163 1,169 77,100
2015/10/20 1,263 1,263 1,193 1,195 93,400
2015/10/19 1,229 1,269 1,210 1,254 105,200
2015/10/16 1,197 1,245 1,197 1,233 141,300
2015/10/15 1,167 1,210 1,165 1,197 130,300
2015/10/14 1,157 1,221 1,156 1,191 319,900
2015/10/13 1,319 1,319 1,180 1,180 1,003,300
2015/10/09 960 1,020 950 1,019 30,600
2015/10/08 965 968 953 964 16,800
2015/10/07 968 968 951 964 8,200
2015/10/06 963 968 959 960 10,500
2015/10/05 948 962 948 962 12,600
2015/10/02 929 948 926 943 16,300
2015/10/01 956 959 940 940 10,100
2015/09/30 942 955 930 947 11,200
2015/09/29 959 959 915 923 21,600
2015/09/28 966 991 957 969 17,700
2015/09/25 897 950 897 947 13,700
2015/09/24 910 923 900 901 11,200
2015/09/18 940 943 910 910 12,400
2015/09/17 946 946 923 935 11,700
2015/09/16 965 971 942 946 16,800
2015/09/15 919 960 914 935 53,200
2015/09/14 923 927 912 912 8,600
2015/09/11 920 920 898 910 16,700
2015/09/10 905 913 888 905 14,000
2015/09/09 900 913 885 905 23,000
2015/09/08 899 904 867 870 17,600
2015/09/07 893 917 883 899 16,800
2015/09/04 925 930 893 904 28,000
2015/09/03 930 946 915 915 23,200
2015/09/02 924 945 891 914 62,200
2015/09/01 1,022 1,024 934 954 58,600
2015/08/31 998 1,019 968 1,010 46,500
2015/08/28 991 999 961 991 36,900
2015/08/27 993 1,025 950 975 57,800
2015/08/26 910 957 910 948 39,600
2015/08/25 900 984 833 903 67,900
2015/08/24 961 995 947 948 51,700
2015/08/21 1,042 1,051 955 1,006 44,100
2015/08/20 1,100 1,105 1,069 1,077 19,900
2015/08/19 1,110 1,116 1,099 1,099 22,000
2015/08/18 1,115 1,116 1,099 1,104 11,200
2015/08/17 1,100 1,123 1,086 1,110 18,300
2015/08/14 1,125 1,127 1,101 1,103 13,700
2015/08/13 1,080 1,133 1,077 1,129 51,500
2015/08/12 1,076 1,105 1,076 1,090 38,100
2015/08/11 1,071 1,090 1,065 1,075 19,000
2015/08/10 1,063 1,090 1,026 1,070 46,100
2015/08/07 1,106 1,117 1,076 1,080 35,600
2015/08/06 1,134 1,134 1,100 1,115 40,500
2015/08/05 1,104 1,138 1,103 1,134 57,800
2015/08/04 1,107 1,110 1,092 1,099 46,500
2015/08/03 1,099 1,110 1,050 1,105 55,700
2015/07/31 1,100 1,113 1,075 1,091 62,000
2015/07/30 1,040 1,093 1,038 1,077 71,600
2015/07/29 1,031 1,054 1,001 1,039 46,600
2015/07/28 981 1,039 981 1,020 57,600
2015/07/27 1,016 1,016 978 996 82,500
2015/07/24 1,020 1,040 1,008 1,023 57,000
2015/07/23 1,024 1,025 1,016 1,021 21,800
2015/07/22 1,007 1,025 1,002 1,022 75,200
2015/07/21 1,008 1,013 1,000 1,010 34,500
2015/07/17 1,000 1,002 990 1,000 19,000
2015/07/16 1,000 1,010 998 1,006 84,900
2015/07/15 991 1,004 991 1,001 95,900
2015/07/14 995 995 980 987 28,400
2015/07/13 1,010 1,010 984 995 111,900
2015/07/10 980 986 961 986 70,800
2015/07/09 943 945 918 942 37,300
2015/07/08 966 966 950 953 18,200
2015/07/07 949 970 949 966 36,800
2015/07/06 933 951 925 944 18,800
2015/07/03 922 944 922 933 25,900
2015/07/02 940 943 932 934 9,900
2015/07/01 925 940 923 934 18,600
2015/06/30 911 926 911 924 12,200
2015/06/29 910 930 910 924 26,100
2015/06/26 950 950 941 941 10,700
2015/06/25 948 953 947 950 7,600
2015/06/24 947 953 945 952 35,800
2015/06/23 950 951 947 949 15,300
2015/06/22 945 955 944 950 20,300
2015/06/19 940 945 937 945 16,000
2015/06/18 944 948 940 940 10,300
2015/06/17 945 949 942 946 16,100
2015/06/16 948 951 941 945 13,600
2015/06/15 946 950 942 948 27,200
2015/06/12 942 950 937 947 29,600
2015/06/11 935 943 935 940 12,800
2015/06/10 936 937 932 936 12,200
2015/06/09 942 947 937 940 15,700
2015/06/08 940 951 940 949 9,700
2015/06/05 947 955 941 946 24,900
2015/06/04 953 964 946 956 28,300
2015/06/03 938 951 938 947 21,100
2015/06/02 945 952 941 947 28,800
2015/06/01 951 958 916 932 115,200
2015/05/29 965 965 953 953 44,800
2015/05/28 971 975 950 965 78,800
2015/05/27 975 998 970 981 206,200
2015/05/26 1,015 1,020 994 994 284,100
2015/05/25 1,010 1,029 1,006 1,021 165,300
2015/05/22 994 1,005 987 1,005 102,100
2015/05/21 991 993 980 988 67,200
2015/05/20 993 994 985 987 34,400
2015/05/19 984 990 981 989 58,000
2015/05/18 984 984 976 979 29,500
2015/05/15 975 987 975 976 23,000
2015/05/14 985 988 974 975 30,700
2015/05/13 980 987 976 983 18,100
2015/05/12 980 985 970 982 35,900
2015/05/11 978 979 969 974 39,400
2015/05/08 970 979 970 972 34,000
2015/05/07 985 986 970 975 43,000
2015/05/01 995 997 989 990 31,300
2015/04/30 999 999 987 990 49,100
2015/04/28 985 996 983 994 32,800
2015/04/27 994 996 983 987 33,900
2015/04/24 990 995 988 994 30,700
2015/04/23 989 1,000 986 994 53,500
2015/04/22 984 989 979 989 39,300
2015/04/21 951 989 951 973 69,100
2015/04/20 959 961 951 951 42,400
2015/04/17 950 974 950 965 74,400
2015/04/16 930 950 930 945 41,400
2015/04/15 945 950 935 942 51,000
2015/04/14 945 945 905 943 70,400
2015/04/13 923 943 921 943 61,600
2015/04/10 918 920 910 920 33,200
2015/04/09 912 919 905 916 33,000
2015/04/08 914 915 904 912 37,900
2015/04/07 923 923 877 913 107,200
2015/04/06 921 923 906 906 56,600
2015/04/03 910 922 901 917 75,300
2015/04/02 880 921 880 911 135,300
2015/04/01 885 885 877 882 38,900
2015/03/31 875 890 872 875 45,300
2015/03/30 849 864 849 861 27,300
2015/03/27 852 859 840 844 33,200
2015/03/26 862 862 851 854 13,700
2015/03/25 841 862 841 856 30,400
2015/03/24 848 853 847 851 33,700
2015/03/23 848 850 843 848 42,700
2015/03/20 837 841 836 841 19,400
2015/03/19 834 835 829 834 12,100
2015/03/18 827 832 826 832 13,200
2015/03/17 830 830 824 826 10,800
2015/03/16 820 826 817 824 10,400
2015/03/13 824 824 812 816 26,400
2015/03/12 810 822 809 812 22,200
2015/03/11 815 820 805 811 59,500
2015/03/10 823 825 818 822 22,800
2015/03/09 830 830 820 823 17,000
2015/03/06 832 834 828 828 19,100
2015/03/05 835 835 827 830 8,800
2015/03/04 835 835 825 835 25,500
2015/03/03 833 833 826 828 13,400
2015/03/02 832 833 828 832 37,900
2015/02/27 831 833 824 830 23,100
2015/02/26 826 833 823 831 32,300
2015/02/25 820 825 818 824 43,400
2015/02/24 815 817 813 816 14,600
2015/02/23 815 819 814 816 27,100
2015/02/20 810 820 807 814 34,100
2015/02/19 799 809 799 807 27,900
2015/02/18 797 800 792 797 14,900
2015/02/17 787 797 787 796 13,000
2015/02/16 792 797 792 796 11,100
2015/02/13 793 794 791 792 9,700
2015/02/12 793 793 787 791 20,300
2015/02/10 788 792 788 791 5,900
2015/02/09 790 791 787 788 10,200
2015/02/06 790 790 787 789 7,800
2015/02/05 791 791 786 789 2,500
2015/02/04 790 790 783 788 8,500
2015/02/03 786 790 784 784 12,600
2015/02/02 782 790 782 788 13,700
2015/01/30 788 792 786 789 11,100
2015/01/29 790 791 782 783 32,300
2015/01/28 793 793 782 788 38,500
2015/01/27 792 793 789 792 19,100
2015/01/26 790 792 787 791 8,100
2015/01/23 786 791 786 791 8,400
2015/01/22 791 791 786 791 4,600
2015/01/21 793 793 785 788 19,300
2015/01/20 790 791 787 791 9,500
2015/01/19 790 791 787 790 4,500
2015/01/16 789 790 780 786 22,300
2015/01/15 783 788 774 788 15,100
2015/01/14 789 789 783 786 9,800
2015/01/13 788 789 780 786 19,800
2015/01/09 789 789 777 788 19,900
2015/01/08 790 790 785 789 7,800
2015/01/07 780 789 780 787 7,000
2015/01/06 787 795 783 786 13,300
2015/01/05 790 799 788 794 11,200

このページの先頭へ