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
2016/12/30 1,851 1,920 1,851 1,910 40,000
2016/12/29 1,888 1,895 1,857 1,868 16,000
2016/12/28 1,850 1,895 1,850 1,888 31,900
2016/12/27 1,875 1,878 1,850 1,850 19,600
2016/12/26 1,858 1,874 1,857 1,874 28,600
2016/12/22 1,862 1,864 1,834 1,844 25,000
2016/12/21 1,858 1,866 1,849 1,862 14,700
2016/12/20 1,867 1,867 1,846 1,864 14,500
2016/12/19 1,825 1,862 1,825 1,858 24,900
2016/12/16 1,821 1,844 1,811 1,837 18,800
2016/12/15 1,820 1,826 1,800 1,812 17,200
2016/12/14 1,848 1,848 1,817 1,817 13,400
2016/12/13 1,798 1,835 1,777 1,835 25,400
2016/12/12 1,776 1,813 1,757 1,789 33,300
2016/12/09 1,778 1,785 1,751 1,776 51,900
2016/12/08 1,814 1,818 1,784 1,789 34,300
2016/12/07 1,817 1,818 1,800 1,808 18,800
2016/12/06 1,817 1,817 1,803 1,810 18,700
2016/12/05 1,846 1,846 1,805 1,810 31,400
2016/12/02 1,847 1,856 1,824 1,853 30,600
2016/12/01 1,879 1,879 1,846 1,847 30,000
2016/11/30 1,864 1,874 1,861 1,864 10,500
2016/11/29 1,859 1,885 1,858 1,860 31,500
2016/11/28 1,827 1,859 1,819 1,853 28,800
2016/11/25 1,861 1,861 1,832 1,842 59,800
2016/11/24 1,890 1,890 1,853 1,860 50,700
2016/11/22 1,860 1,885 1,860 1,883 17,700
2016/11/21 1,888 1,900 1,870 1,874 19,500
2016/11/18 1,874 1,897 1,851 1,888 30,500
2016/11/17 1,846 1,871 1,840 1,855 18,500
2016/11/16 1,825 1,863 1,825 1,851 26,300
2016/11/15 1,843 1,843 1,806 1,825 20,000
2016/11/14 1,819 1,857 1,818 1,849 29,800
2016/11/11 1,872 1,872 1,790 1,798 78,000
2016/11/10 1,915 1,915 1,863 1,882 42,000
2016/11/09 1,901 1,913 1,775 1,797 65,600
2016/11/08 1,908 1,930 1,888 1,890 25,800
2016/11/07 1,883 1,907 1,883 1,903 27,900
2016/11/04 1,910 1,910 1,879 1,883 41,900
2016/11/02 1,971 1,984 1,910 1,928 50,700
2016/11/01 1,993 2,011 1,980 1,995 57,700
2016/10/31 1,972 1,997 1,960 1,993 35,800
2016/10/28 1,973 1,988 1,941 1,972 57,500
2016/10/27 1,956 1,985 1,954 1,970 42,900
2016/10/26 1,953 1,956 1,925 1,955 56,900
2016/10/25 1,923 1,956 1,923 1,953 54,600
2016/10/24 1,921 1,972 1,918 1,936 67,500
2016/10/21 1,947 1,948 1,920 1,921 53,500
2016/10/20 1,942 1,943 1,880 1,922 111,600
2016/10/19 1,900 1,947 1,900 1,944 68,600
2016/10/18 1,922 1,925 1,888 1,904 109,200
2016/10/17 1,916 1,946 1,900 1,922 113,000
2016/10/14 1,864 1,892 1,850 1,876 60,500
2016/10/13 1,887 1,906 1,867 1,875 108,300
2016/10/12 1,978 1,984 1,900 1,902 177,600
2016/10/11 2,019 2,107 2,019 2,102 77,200
2016/10/07 2,076 2,076 2,011 2,019 38,400
2016/10/06 2,100 2,100 2,053 2,073 46,200
2016/10/05 2,125 2,130 2,076 2,083 32,200
2016/10/04 2,074 2,125 2,045 2,125 54,100
2016/10/03 2,119 2,144 2,057 2,094 61,400
2016/09/30 2,084 2,129 2,074 2,125 66,600
2016/09/29 2,039 2,150 2,034 2,134 124,200
2016/09/28 1,989 2,033 1,973 2,027 36,800
2016/09/27 1,976 2,000 1,935 1,996 51,800
2016/09/26 1,932 1,982 1,932 1,957 48,500
2016/09/23 1,915 1,945 1,910 1,934 59,500
2016/09/21 1,850 1,912 1,850 1,905 59,500
2016/09/20 1,820 1,848 1,801 1,832 59,500
2016/09/16 1,850 1,880 1,837 1,847 33,800
2016/09/15 1,879 1,892 1,854 1,860 26,200
2016/09/14 1,910 1,917 1,875 1,879 38,400
2016/09/13 1,891 1,935 1,891 1,919 21,300
2016/09/12 1,904 1,908 1,882 1,887 48,500
2016/09/09 1,950 1,967 1,921 1,921 45,500
2016/09/08 1,964 1,964 1,908 1,943 50,300
2016/09/07 1,926 1,975 1,926 1,946 47,000
2016/09/06 1,915 1,963 1,911 1,956 32,100
2016/09/05 1,916 1,941 1,902 1,922 40,200
2016/09/02 1,936 1,956 1,910 1,911 30,200
2016/09/01 1,973 1,973 1,931 1,936 28,100
2016/08/31 1,974 1,980 1,888 1,959 86,700
2016/08/30 1,947 1,974 1,893 1,974 93,900
2016/08/29 2,040 2,077 1,953 1,968 90,400
2016/08/26 2,098 2,134 2,061 2,062 20,900
2016/08/25 2,135 2,169 2,111 2,121 24,200
2016/08/24 2,135 2,156 2,105 2,135 20,300
2016/08/23 2,092 2,158 2,092 2,146 24,400
2016/08/22 2,145 2,159 2,092 2,120 41,000
2016/08/19 2,088 2,122 2,030 2,104 45,900
2016/08/18 2,123 2,161 2,089 2,094 56,400
2016/08/17 2,202 2,240 2,144 2,153 56,900
2016/08/16 2,193 2,247 2,179 2,234 58,600
2016/08/15 2,265 2,265 2,169 2,176 71,100
2016/08/12 2,299 2,307 2,263 2,270 30,400
2016/08/10 2,254 2,325 2,223 2,284 40,900
2016/08/09 2,231 2,249 2,144 2,240 42,700
2016/08/08 2,219 2,259 2,170 2,181 59,700
2016/08/05 2,230 2,344 2,189 2,196 88,800
2016/08/04 2,424 2,429 2,226 2,250 101,100
2016/08/03 2,551 2,570 2,441 2,446 53,600
2016/08/02 2,502 2,647 2,490 2,597 126,800
2016/08/01 2,485 2,548 2,436 2,546 72,700
2016/07/29 2,416 2,486 2,401 2,485 49,900
2016/07/28 2,401 2,448 2,391 2,427 41,500
2016/07/27 2,402 2,455 2,370 2,443 83,800
2016/07/26 2,415 2,460 2,384 2,436 43,500
2016/07/25 2,458 2,500 2,402 2,458 57,900
2016/07/22 2,475 2,536 2,430 2,452 55,400
2016/07/21 2,597 2,606 2,471 2,495 145,000
2016/07/20 2,491 2,595 2,468 2,559 212,700
2016/07/19 2,275 2,418 2,246 2,418 124,300
2016/07/15 2,386 2,389 2,281 2,297 116,400
2016/07/14 2,550 2,570 2,387 2,401 88,000
2016/07/13 2,559 2,574 2,468 2,522 96,100
2016/07/12 2,620 2,648 2,454 2,496 192,000
2016/07/11 2,500 2,563 2,478 2,555 137,000
2016/07/08 2,340 2,455 2,280 2,426 118,800
2016/07/07 2,453 2,475 2,355 2,365 91,200
2016/07/06 2,425 2,495 2,401 2,473 98,600
2016/07/05 2,410 2,469 2,351 2,460 99,600
2016/07/04 2,330 2,398 2,277 2,389 119,900
2016/07/01 2,220 2,342 2,211 2,335 151,100
2016/06/30 2,250 2,269 2,185 2,189 82,600
2016/06/29 2,156 2,237 2,151 2,196 120,200
2016/06/28 2,031 2,145 2,030 2,080 104,900
2016/06/27 1,948 2,187 1,948 2,168 248,700
2016/06/24 2,007 2,049 1,781 1,875 158,400
2016/06/23 2,062 2,073 1,952 1,982 89,900
2016/06/22 2,069 2,110 2,030 2,098 102,200
2016/06/21 1,998 2,063 1,983 2,056 86,700
2016/06/20 1,985 2,014 1,950 1,958 63,800
2016/06/17 1,903 2,000 1,903 1,944 87,100
2016/06/16 2,029 2,037 1,899 1,923 120,200
2016/06/15 1,878 2,020 1,829 2,008 171,600
2016/06/14 1,931 1,951 1,824 1,838 140,800
2016/06/13 2,001 2,011 1,936 1,959 129,400
2016/06/10 2,138 2,138 2,045 2,050 114,800
2016/06/09 2,142 2,168 2,115 2,150 87,300
2016/06/08 2,135 2,171 2,076 2,143 93,700
2016/06/07 2,140 2,153 2,035 2,097 162,100
2016/06/06 2,158 2,164 2,120 2,129 96,500
2016/06/03 2,188 2,250 2,188 2,231 52,000
2016/06/02 2,260 2,285 2,177 2,195 163,200
2016/06/01 2,400 2,448 2,272 2,285 208,900
2016/05/31 2,507 2,507 2,427 2,450 53,400
2016/05/30 2,356 2,513 2,331 2,510 102,300
2016/05/27 2,451 2,460 2,352 2,362 143,100
2016/05/26 2,542 2,568 2,471 2,477 157,200
2016/05/25 2,613 2,614 2,531 2,542 58,900
2016/05/24 2,605 2,620 2,570 2,601 27,400
2016/05/23 2,645 2,681 2,591 2,606 59,500
2016/05/20 2,570 2,664 2,570 2,641 75,300
2016/05/19 2,528 2,585 2,516 2,569 49,200
2016/05/18 2,611 2,621 2,507 2,516 90,300
2016/05/17 2,616 2,654 2,606 2,607 48,000
2016/05/16 2,707 2,710 2,606 2,616 100,600
2016/05/13 2,641 2,729 2,615 2,707 93,300
2016/05/12 2,627 2,661 2,621 2,647 32,500
2016/05/11 2,615 2,680 2,615 2,660 57,500
2016/05/10 2,631 2,685 2,603 2,653 118,200
2016/05/09 2,698 2,699 2,639 2,681 88,500
2016/05/06 2,616 2,647 2,588 2,636 58,300
2016/05/02 2,528 2,627 2,528 2,615 86,500
2016/04/28 2,691 2,710 2,610 2,670 105,800
2016/04/27 2,600 2,707 2,600 2,701 159,200
2016/04/26 2,700 2,706 2,575 2,596 283,200
2016/04/25 2,801 2,815 2,701 2,742 244,400
2016/04/22 2,723 2,835 2,698 2,829 201,600
2016/04/21 2,845 2,870 2,739 2,748 197,900
2016/04/20 2,725 2,808 2,671 2,807 237,600
2016/04/19 2,659 2,740 2,627 2,716 219,500
2016/04/18 2,606 2,630 2,525 2,532 125,900
2016/04/15 2,626 2,723 2,625 2,676 111,000
2016/04/14 2,747 2,766 2,635 2,651 149,900
2016/04/13 2,730 2,757 2,630 2,728 254,700
2016/04/12 2,735 2,770 2,625 2,730 341,200
2016/04/11 2,734 2,820 2,725 2,799 227,800
2016/04/08 2,626 2,735 2,599 2,721 162,800
2016/04/07 2,553 2,705 2,553 2,685 154,700
2016/04/06 2,561 2,567 2,480 2,554 116,100
2016/04/05 2,635 2,700 2,557 2,580 122,200
2016/04/04 2,582 2,698 2,551 2,685 134,800
2016/04/01 2,744 2,747 2,588 2,602 155,300
2016/03/31 2,670 2,737 2,616 2,706 152,100
2016/03/30 2,688 2,728 2,659 2,678 132,000
2016/03/29 2,646 2,745 2,605 2,688 184,100
2016/03/28 2,770 2,774 2,655 2,696 279,300
2016/03/25 2,636 2,724 2,530 2,641 228,400
2016/03/24 2,615 2,704 2,561 2,570 173,600
2016/03/23 2,600 2,738 2,589 2,615 176,200
2016/03/22 2,485 2,649 2,422 2,637 239,400
2016/03/18 2,545 2,560 2,434 2,438 172,100
2016/03/17 2,533 2,784 2,500 2,546 405,700
2016/03/16 2,260 2,500 2,255 2,496 243,200
2016/03/15 2,299 2,299 2,248 2,260 59,800
2016/03/14 2,305 2,337 2,266 2,283 112,100
2016/03/11 2,209 2,294 2,183 2,278 134,200
2016/03/10 2,141 2,238 2,141 2,214 50,600
2016/03/09 2,156 2,187 2,145 2,150 64,800
2016/03/08 2,169 2,222 2,163 2,191 60,400
2016/03/07 2,212 2,235 2,166 2,191 52,700
2016/03/04 2,252 2,259 2,140 2,209 108,200
2016/03/03 2,238 2,265 2,229 2,260 106,100
2016/03/02 2,240 2,265 2,193 2,225 133,600
2016/03/01 2,129 2,225 2,128 2,184 136,600
2016/02/29 2,160 2,169 2,090 2,124 132,200
2016/02/26 2,090 2,160 2,064 2,119 168,000
2016/02/25 2,085 2,105 2,036 2,055 63,100
2016/02/24 1,981 2,106 1,974 2,053 96,800
2016/02/23 2,054 2,120 2,001 2,001 142,000
2016/02/22 1,925 2,033 1,923 2,017 111,600
2016/02/19 1,973 1,973 1,892 1,944 80,600
2016/02/18 2,036 2,074 1,957 1,973 122,400
2016/02/17 2,005 2,050 1,931 2,028 171,000
2016/02/16 1,923 2,067 1,923 2,021 137,600
2016/02/15 1,938 1,993 1,855 1,963 173,600
2016/02/12 1,802 1,888 1,750 1,801 173,200
2016/02/10 2,013 2,037 1,880 1,944 112,400
2016/02/09 1,994 2,037 1,978 2,011 88,900
2016/02/08 1,986 2,123 1,973 2,079 133,900
2016/02/05 2,088 2,088 1,937 2,035 239,100
2016/02/04 2,310 2,320 2,068 2,088 286,900
2016/02/03 2,165 2,300 2,100 2,292 257,500
2016/02/02 2,080 2,298 2,026 2,247 308,100
2016/02/01 2,200 2,240 2,070 2,087 292,700
2016/01/29 2,046 2,191 2,041 2,172 384,200
2016/01/28 1,842 2,049 1,830 2,015 374,300
2016/01/27 1,864 1,942 1,832 1,866 292,200
2016/01/26 1,700 1,819 1,671 1,805 223,500
2016/01/25 1,688 1,721 1,647 1,712 154,700
2016/01/22 1,573 1,650 1,537 1,641 167,100
2016/01/21 1,470 1,568 1,451 1,528 174,900
2016/01/20 1,440 1,478 1,440 1,465 99,100
2016/01/19 1,480 1,498 1,426 1,440 69,700
2016/01/18 1,435 1,502 1,425 1,491 92,500
2016/01/15 1,598 1,610 1,489 1,506 104,900
2016/01/14 1,550 1,580 1,487 1,571 186,800
2016/01/13 1,690 1,725 1,587 1,613 519,200
2016/01/12 1,588 1,691 1,526 1,639 677,900
2016/01/08 1,378 1,456 1,350 1,418 94,100
2016/01/07 1,410 1,440 1,392 1,400 68,000
2016/01/06 1,481 1,494 1,434 1,440 55,100
2016/01/05 1,503 1,509 1,460 1,487 46,200
2016/01/04 1,510 1,567 1,503 1,512 74,400

このページの先頭へ