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
2017/12/29 2,576 2,590 2,516 2,520 122,100
2017/12/28 2,582 2,612 2,548 2,561 122,500
2017/12/27 2,634 2,634 2,570 2,596 77,400
2017/12/26 2,602 2,643 2,594 2,600 89,400
2017/12/25 2,581 2,614 2,550 2,602 85,500
2017/12/22 2,560 2,654 2,560 2,598 155,700
2017/12/21 2,639 2,639 2,544 2,566 179,800
2017/12/20 2,663 2,700 2,614 2,643 90,000
2017/12/19 2,652 2,683 2,599 2,671 116,600
2017/12/18 2,606 2,664 2,562 2,649 146,100
2017/12/15 2,554 2,593 2,490 2,579 173,200
2017/12/14 2,430 2,527 2,410 2,514 221,300
2017/12/13 2,401 2,458 2,372 2,414 156,400
2017/12/12 2,355 2,395 2,312 2,388 113,700
2017/12/11 2,360 2,388 2,346 2,347 81,000
2017/12/08 2,310 2,353 2,274 2,329 101,800
2017/12/07 2,277 2,356 2,261 2,342 85,300
2017/12/06 2,262 2,289 2,148 2,265 237,100
2017/12/05 2,302 2,327 2,229 2,273 146,900
2017/12/04 2,353 2,418 2,333 2,336 123,700
2017/12/01 2,334 2,365 2,304 2,352 122,100
2017/11/30 2,368 2,368 2,264 2,343 171,200
2017/11/29 2,240 2,359 2,240 2,347 266,000
2017/11/28 2,248 2,301 2,153 2,238 296,300
2017/11/27 2,165 2,195 2,153 2,158 105,500
2017/11/24 2,094 2,173 2,084 2,163 151,000
2017/11/22 2,140 2,140 2,071 2,079 112,000
2017/11/21 2,158 2,158 2,105 2,133 88,400
2017/11/20 2,067 2,172 2,046 2,153 230,000
2017/11/17 2,044 2,058 2,004 2,047 104,000
2017/11/16 1,970 2,067 1,960 2,025 117,000
2017/11/15 1,977 2,005 1,934 1,975 155,300
2017/11/14 2,022 2,033 1,985 1,986 99,800
2017/11/13 2,072 2,100 2,015 2,015 91,800
2017/11/10 1,979 2,102 1,971 2,079 263,000
2017/11/09 2,025 2,037 1,965 1,999 173,300
2017/11/08 2,022 2,031 1,970 2,016 159,600
2017/11/07 2,020 2,043 2,020 2,027 68,700
2017/11/06 2,057 2,076 2,026 2,035 80,600
2017/11/02 2,106 2,115 2,040 2,060 166,600
2017/11/01 2,137 2,164 2,104 2,112 211,500
2017/10/31 2,062 2,140 2,046 2,116 192,600
2017/10/30 2,015 2,064 2,014 2,052 150,200
2017/10/27 2,036 2,038 1,991 2,009 210,100
2017/10/26 2,040 2,051 2,028 2,035 72,100
2017/10/25 2,084 2,084 2,020 2,028 130,200
2017/10/24 2,070 2,083 2,032 2,065 178,700
2017/10/23 2,124 2,135 2,038 2,069 204,400
2017/10/20 2,070 2,122 2,038 2,112 194,000
2017/10/19 2,118 2,130 2,077 2,080 103,200
2017/10/18 2,152 2,196 2,108 2,118 236,000
2017/10/17 2,275 2,288 2,178 2,191 233,900
2017/10/16 2,300 2,388 2,226 2,275 370,800
2017/10/13 2,151 2,246 2,138 2,237 239,600
2017/10/12 2,215 2,215 2,130 2,151 260,400
2017/10/11 2,490 2,500 2,152 2,225 549,700
2017/10/10 2,174 2,240 2,130 2,240 173,100
2017/10/06 2,149 2,154 2,095 2,116 66,800
2017/10/05 2,119 2,170 2,095 2,126 96,200
2017/10/04 1,959 2,195 1,959 2,129 381,400
2017/10/03 1,948 1,977 1,921 1,959 88,100
2017/10/02 1,947 1,950 1,903 1,933 55,000
2017/09/29 1,921 1,958 1,921 1,936 65,800
2017/09/28 1,959 1,959 1,928 1,938 54,000
2017/09/27 1,912 1,965 1,881 1,959 110,300
2017/09/26 1,820 1,954 1,814 1,951 278,800
2017/09/25 1,745 1,811 1,745 1,810 81,800
2017/09/22 1,790 1,796 1,729 1,747 93,300
2017/09/21 1,811 1,822 1,798 1,809 38,400
2017/09/20 1,864 1,864 1,800 1,809 83,100
2017/09/19 1,891 1,914 1,852 1,864 65,800
2017/09/15 1,822 1,867 1,821 1,858 77,500
2017/09/14 1,918 1,918 1,827 1,864 113,200
2017/09/13 1,950 1,978 1,924 1,942 96,100
2017/09/12 1,854 2,030 1,854 1,936 311,800
2017/09/11 1,814 1,814 1,782 1,800 31,100
2017/09/08 1,800 1,810 1,766 1,782 38,000
2017/09/07 1,815 1,821 1,759 1,790 57,900
2017/09/06 1,740 1,805 1,725 1,789 55,200
2017/09/05 1,816 1,824 1,729 1,761 95,800
2017/09/04 1,876 1,876 1,817 1,831 65,600
2017/09/01 1,900 1,901 1,864 1,881 52,200
2017/08/31 1,925 1,925 1,871 1,895 58,900
2017/08/30 1,978 1,985 1,890 1,914 72,700
2017/08/29 1,845 1,929 1,845 1,919 47,900
2017/08/29 1 -> 2.00 分割
2017/08/28 3,765 3,765 3,710 3,720 22,700
2017/08/25 3,780 3,780 3,705 3,720 17,300
2017/08/24 3,785 3,795 3,735 3,735 12,800
2017/08/23 3,840 3,840 3,765 3,770 19,200
2017/08/22 3,830 3,850 3,760 3,775 31,900
2017/08/21 3,790 3,830 3,775 3,800 19,800
2017/08/18 3,815 3,845 3,755 3,760 44,300
2017/08/17 3,875 3,920 3,840 3,870 28,500
2017/08/16 3,895 3,910 3,825 3,825 32,500
2017/08/15 3,750 3,895 3,750 3,875 52,300
2017/08/14 3,690 3,810 3,680 3,745 62,300
2017/08/10 3,820 3,875 3,760 3,785 47,400
2017/08/09 3,905 3,920 3,800 3,845 72,900
2017/08/08 3,875 3,925 3,875 3,905 30,600
2017/08/07 3,970 3,990 3,870 3,885 72,700
2017/08/04 3,760 4,000 3,750 3,980 183,100
2017/08/03 3,580 3,720 3,540 3,720 108,000
2017/08/02 3,510 3,605 3,510 3,570 41,400
2017/08/01 3,655 3,655 3,520 3,550 51,200
2017/07/31 3,595 3,685 3,585 3,600 56,400
2017/07/28 3,730 3,740 3,590 3,610 92,600
2017/07/27 3,775 3,830 3,670 3,680 78,500
2017/07/26 3,885 3,940 3,640 3,775 150,100
2017/07/25 4,000 4,000 3,860 3,910 58,500
2017/07/24 3,830 3,965 3,805 3,915 95,600
2017/07/21 3,685 3,870 3,660 3,870 131,900
2017/07/20 3,695 3,805 3,695 3,730 107,300
2017/07/19 3,595 3,790 3,580 3,690 237,900
2017/07/18 3,480 3,735 3,395 3,560 448,200
2017/07/14 3,215 3,240 3,175 3,220 31,300
2017/07/13 3,185 3,225 3,185 3,200 21,300
2017/07/12 3,220 3,240 3,155 3,185 33,300
2017/07/11 3,185 3,235 3,145 3,220 25,000
2017/07/10 3,210 3,225 3,150 3,150 25,000
2017/07/07 3,125 3,165 3,100 3,165 43,600
2017/07/06 3,210 3,220 3,110 3,125 45,700
2017/07/05 3,150 3,235 3,150 3,185 41,400
2017/07/04 3,220 3,250 3,140 3,150 88,400
2017/07/03 3,245 3,250 3,130 3,170 79,500
2017/06/30 3,255 3,260 3,165 3,180 110,200
2017/06/29 3,360 3,360 3,250 3,320 56,900
2017/06/28 3,445 3,445 3,290 3,300 63,500
2017/06/27 3,490 3,490 3,385 3,465 57,300
2017/06/26 3,340 3,475 3,340 3,455 44,500
2017/06/23 3,410 3,425 3,325 3,355 68,600
2017/06/22 3,495 3,495 3,420 3,430 43,100
2017/06/21 3,490 3,520 3,415 3,500 87,500
2017/06/20 3,400 3,535 3,350 3,475 89,400
2017/06/19 3,230 3,390 3,230 3,360 86,500
2017/06/16 3,210 3,235 3,170 3,205 40,300
2017/06/15 3,315 3,315 3,215 3,250 43,300
2017/06/14 3,320 3,335 3,215 3,270 100,900
2017/06/13 3,260 3,320 3,245 3,290 78,200
2017/06/12 3,130 3,275 3,120 3,240 106,100
2017/06/09 3,190 3,190 3,115 3,135 59,900
2017/06/08 3,050 3,270 3,050 3,220 195,100
2017/06/07 3,030 3,085 2,977 2,996 106,800
2017/06/06 3,115 3,130 3,020 3,060 106,600
2017/06/05 3,115 3,230 3,100 3,115 120,300
2017/06/02 3,160 3,280 3,105 3,110 175,200
2017/06/01 3,125 3,195 3,070 3,100 140,100
2017/05/31 3,015 3,090 3,005 3,080 127,300
2017/05/30 2,840 3,020 2,840 2,986 148,400
2017/05/29 2,763 2,857 2,763 2,824 133,400
2017/05/26 2,810 2,830 2,756 2,781 161,600
2017/05/25 2,924 2,953 2,782 2,835 164,500
2017/05/24 2,926 2,987 2,916 2,954 78,400
2017/05/23 2,935 2,964 2,913 2,925 43,700
2017/05/22 2,918 2,960 2,899 2,920 66,200
2017/05/19 2,965 2,985 2,884 2,890 65,200
2017/05/18 2,900 2,988 2,899 2,929 76,500
2017/05/17 2,920 3,020 2,881 2,972 96,400
2017/05/16 2,850 2,975 2,849 2,945 145,600
2017/05/15 2,766 2,847 2,766 2,833 67,200
2017/05/12 2,785 2,809 2,750 2,761 33,400
2017/05/11 2,781 2,828 2,749 2,785 96,200
2017/05/10 2,686 2,779 2,679 2,768 112,400
2017/05/09 2,654 2,675 2,631 2,636 43,900
2017/05/08 2,700 2,700 2,626 2,645 77,100
2017/05/02 2,600 2,637 2,563 2,621 71,600
2017/05/01 2,595 2,601 2,555 2,589 54,500
2017/04/28 2,684 2,725 2,577 2,592 103,000
2017/04/27 2,730 2,792 2,646 2,672 167,100
2017/04/26 2,540 2,704 2,535 2,655 190,700
2017/04/25 2,468 2,526 2,449 2,510 68,700
2017/04/24 2,471 2,496 2,439 2,453 58,500
2017/04/21 2,451 2,451 2,393 2,433 54,200
2017/04/20 2,457 2,497 2,423 2,432 75,600
2017/04/19 2,380 2,476 2,380 2,441 93,600
2017/04/18 2,414 2,449 2,373 2,410 50,500
2017/04/17 2,396 2,436 2,363 2,406 54,900
2017/04/14 2,437 2,457 2,367 2,420 100,100
2017/04/13 2,467 2,503 2,363 2,465 134,000
2017/04/12 2,644 2,644 2,502 2,545 124,600
2017/04/11 2,712 2,830 2,646 2,667 201,600
2017/04/10 2,745 2,750 2,708 2,717 56,800
2017/04/07 2,652 2,730 2,604 2,728 91,100
2017/04/06 2,676 2,676 2,604 2,624 77,000
2017/04/05 2,687 2,713 2,621 2,690 84,400
2017/04/04 2,800 2,801 2,680 2,694 79,500
2017/04/03 2,860 2,900 2,808 2,818 66,200
2017/03/31 2,928 2,946 2,848 2,852 90,400
2017/03/30 2,770 2,961 2,746 2,935 232,700
2017/03/29 2,731 2,795 2,708 2,781 49,100
2017/03/28 2,590 2,734 2,590 2,731 45,900
2017/03/27 2,670 2,682 2,587 2,590 52,600
2017/03/24 2,680 2,732 2,646 2,715 54,300
2017/03/23 2,741 2,750 2,671 2,680 67,200
2017/03/22 2,800 2,846 2,770 2,776 77,000
2017/03/21 2,745 2,869 2,745 2,835 78,800
2017/03/17 2,700 2,734 2,680 2,720 37,200
2017/03/16 2,697 2,731 2,666 2,720 34,800
2017/03/15 2,726 2,726 2,671 2,697 52,100
2017/03/14 2,746 2,758 2,701 2,737 48,100
2017/03/13 2,790 2,820 2,756 2,764 31,700
2017/03/10 2,845 2,868 2,791 2,797 66,200
2017/03/09 2,824 2,845 2,803 2,818 34,500
2017/03/08 2,751 2,824 2,750 2,815 58,900
2017/03/07 2,850 2,855 2,730 2,752 89,600
2017/03/06 2,829 2,829 2,765 2,785 43,200
2017/03/03 2,740 2,830 2,725 2,783 84,600
2017/03/02 2,750 2,775 2,675 2,765 66,300
2017/03/01 2,701 2,730 2,628 2,685 82,700
2017/02/28 2,608 2,798 2,608 2,715 252,600
2017/02/27 2,589 2,662 2,562 2,584 63,800
2017/02/24 2,546 2,630 2,520 2,609 68,100
2017/02/23 2,474 2,599 2,474 2,573 100,000
2017/02/22 2,451 2,487 2,435 2,475 34,100
2017/02/21 2,457 2,469 2,442 2,452 16,100
2017/02/20 2,459 2,472 2,441 2,450 24,400
2017/02/17 2,460 2,489 2,431 2,474 24,800
2017/02/16 2,449 2,468 2,434 2,458 27,400
2017/02/15 2,484 2,502 2,448 2,453 45,900
2017/02/14 2,499 2,519 2,440 2,480 96,700
2017/02/13 2,556 2,556 2,443 2,481 141,000
2017/02/10 2,517 2,718 2,516 2,606 185,800
2017/02/09 2,475 2,517 2,466 2,487 47,500
2017/02/08 2,441 2,465 2,410 2,447 37,300
2017/02/07 2,471 2,471 2,388 2,440 60,800
2017/02/06 2,460 2,518 2,429 2,496 58,200
2017/02/03 2,525 2,529 2,443 2,451 82,800
2017/02/02 2,680 2,750 2,512 2,525 148,800
2017/02/01 2,443 2,676 2,436 2,670 209,400
2017/01/31 2,464 2,490 2,422 2,443 95,500
2017/01/30 2,575 2,593 2,488 2,514 111,500
2017/01/27 2,510 2,600 2,470 2,595 140,100
2017/01/26 2,594 2,598 2,470 2,484 177,800
2017/01/25 2,610 2,617 2,547 2,563 147,700
2017/01/24 2,610 2,640 2,541 2,587 132,100
2017/01/23 2,550 2,630 2,501 2,618 202,600
2017/01/20 2,454 2,572 2,400 2,568 224,500
2017/01/19 2,378 2,510 2,378 2,479 223,500
2017/01/18 2,252 2,378 2,226 2,360 172,800
2017/01/17 2,250 2,319 2,245 2,262 129,300
2017/01/16 2,239 2,338 2,238 2,247 203,000
2017/01/13 2,050 2,185 2,046 2,174 134,900
2017/01/12 2,100 2,157 2,035 2,048 127,500
2017/01/11 2,110 2,246 2,082 2,090 247,600
2017/01/10 1,965 2,047 1,963 2,042 55,900
2017/01/06 1,919 1,964 1,919 1,954 41,200
2017/01/05 1,900 1,924 1,880 1,918 20,000
2017/01/04 1,930 1,935 1,888 1,898 31,500

このページの先頭へ