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
2018/12/28 1,249 1,278 1,207 1,232 43,800
2018/12/27 1,250 1,259 1,210 1,237 35,900
2018/12/26 1,220 1,273 1,172 1,195 38,400
2018/12/25 1,124 1,196 1,094 1,137 66,800
2018/12/21 1,282 1,309 1,251 1,274 41,700
2018/12/20 1,350 1,350 1,280 1,309 66,900
2018/12/19 1,435 1,435 1,374 1,380 27,400
2018/12/18 1,479 1,480 1,435 1,436 28,700
2018/12/17 1,502 1,520 1,479 1,487 21,200
2018/12/14 1,578 1,587 1,494 1,515 33,600
2018/12/13 1,577 1,615 1,577 1,589 39,200
2018/12/12 1,510 1,594 1,502 1,584 66,000
2018/12/11 1,591 1,591 1,505 1,516 30,800
2018/12/10 1,588 1,608 1,551 1,551 16,900
2018/12/07 1,612 1,666 1,612 1,628 16,400
2018/12/06 1,653 1,689 1,607 1,608 29,000
2018/12/05 1,625 1,674 1,616 1,663 13,500
2018/12/04 1,700 1,708 1,654 1,657 17,300
2018/12/03 1,667 1,698 1,659 1,697 16,800
2018/11/30 1,639 1,666 1,607 1,662 24,800
2018/11/29 1,652 1,717 1,639 1,643 43,900
2018/11/28 1,589 1,653 1,588 1,638 29,900
2018/11/27 1,589 1,615 1,579 1,601 20,200
2018/11/26 1,567 1,593 1,559 1,565 16,700
2018/11/22 1,587 1,595 1,541 1,547 47,200
2018/11/21 1,545 1,619 1,542 1,596 22,900
2018/11/20 1,592 1,592 1,550 1,553 18,200
2018/11/19 1,583 1,625 1,562 1,597 22,800
2018/11/16 1,614 1,665 1,581 1,581 22,300
2018/11/15 1,609 1,650 1,597 1,635 20,800
2018/11/14 1,655 1,655 1,623 1,634 23,000
2018/11/13 1,664 1,678 1,606 1,659 30,300
2018/11/12 1,714 1,727 1,672 1,672 24,800
2018/11/09 1,675 1,750 1,670 1,727 33,700
2018/11/08 1,696 1,710 1,663 1,665 23,800
2018/11/07 1,704 1,740 1,676 1,678 23,900
2018/11/06 1,706 1,730 1,686 1,704 20,900
2018/11/05 1,714 1,725 1,680 1,680 33,600
2018/11/02 1,707 1,782 1,707 1,729 69,300
2018/11/01 1,656 1,713 1,656 1,695 65,900
2018/10/31 1,626 1,684 1,626 1,649 49,400
2018/10/30 1,528 1,627 1,528 1,608 55,600
2018/10/29 1,592 1,667 1,545 1,545 54,500
2018/10/26 1,604 1,620 1,550 1,572 48,000
2018/10/25 1,601 1,619 1,568 1,585 41,200
2018/10/24 1,666 1,681 1,643 1,666 20,900
2018/10/23 1,681 1,699 1,631 1,666 42,200
2018/10/22 1,669 1,693 1,645 1,681 25,000
2018/10/19 1,726 1,733 1,663 1,669 52,100
2018/10/18 1,801 1,801 1,752 1,755 28,100
2018/10/17 1,751 1,823 1,746 1,778 77,100
2018/10/16 1,723 1,724 1,680 1,711 47,000
2018/10/15 1,665 1,776 1,665 1,686 117,200
2018/10/12 1,538 1,677 1,538 1,628 97,900
2018/10/11 1,531 1,599 1,531 1,555 93,000
2018/10/10 1,567 1,605 1,533 1,575 229,000
2018/10/09 1,636 1,703 1,596 1,666 100,600
2018/10/05 1,670 1,689 1,624 1,641 64,300
2018/10/04 1,699 1,710 1,665 1,690 31,600
2018/10/03 1,704 1,717 1,686 1,691 46,100
2018/10/02 1,778 1,802 1,708 1,708 92,100
2018/10/01 1,797 1,831 1,786 1,790 27,800
2018/09/28 1,800 1,844 1,763 1,786 87,600
2018/09/27 1,871 1,871 1,787 1,793 90,500
2018/09/26 1,928 1,928 1,886 1,893 47,100
2018/09/25 1,880 1,913 1,848 1,908 69,600
2018/09/21 1,907 1,924 1,865 1,880 47,200
2018/09/20 1,870 1,917 1,851 1,897 76,900
2018/09/19 1,770 1,869 1,770 1,862 132,700
2018/09/18 1,777 1,796 1,737 1,752 89,500
2018/09/14 1,831 1,837 1,770 1,784 105,000
2018/09/13 1,820 1,876 1,784 1,830 236,300
2018/09/12 1,649 1,840 1,649 1,840 418,700
2018/09/11 1,575 1,691 1,573 1,670 303,800
2018/09/10 1,511 1,526 1,493 1,493 30,200
2018/09/07 1,537 1,549 1,497 1,526 64,000
2018/09/06 1,534 1,555 1,519 1,541 64,300
2018/09/05 1,580 1,594 1,541 1,541 77,200
2018/09/04 1,583 1,606 1,565 1,583 47,000
2018/09/03 1,605 1,613 1,566 1,572 58,800
2018/08/31 1,631 1,631 1,601 1,601 44,500
2018/08/30 1,627 1,656 1,616 1,642 58,300
2018/08/29 1,626 1,645 1,612 1,626 36,400
2018/08/28 1,650 1,650 1,598 1,613 46,200
2018/08/27 1,658 1,664 1,630 1,637 51,600
2018/08/24 1,600 1,663 1,600 1,658 99,100
2018/08/23 1,553 1,587 1,544 1,584 54,000
2018/08/22 1,528 1,530 1,466 1,530 141,000
2018/08/21 1,543 1,564 1,514 1,521 68,100
2018/08/20 1,556 1,576 1,544 1,550 54,900
2018/08/17 1,576 1,579 1,510 1,547 100,300
2018/08/16 1,575 1,594 1,560 1,561 49,400
2018/08/15 1,605 1,612 1,575 1,575 41,000
2018/08/14 1,580 1,606 1,565 1,594 60,300
2018/08/13 1,565 1,593 1,557 1,559 106,000
2018/08/10 1,603 1,614 1,574 1,579 39,000
2018/08/09 1,581 1,605 1,559 1,596 51,900
2018/08/08 1,559 1,598 1,559 1,584 54,900
2018/08/07 1,533 1,569 1,533 1,556 55,500
2018/08/06 1,570 1,575 1,535 1,536 65,100
2018/08/03 1,601 1,612 1,568 1,570 66,000
2018/08/02 1,600 1,620 1,583 1,584 80,000
2018/08/01 1,620 1,632 1,592 1,592 144,900
2018/07/31 1,670 1,670 1,619 1,622 104,500
2018/07/30 1,726 1,726 1,675 1,680 71,600
2018/07/27 1,701 1,766 1,701 1,730 91,300
2018/07/26 1,656 1,723 1,656 1,709 123,400
2018/07/25 1,703 1,710 1,652 1,656 177,900
2018/07/24 1,751 1,762 1,703 1,719 116,000
2018/07/23 1,805 1,825 1,746 1,751 112,000
2018/07/20 1,859 1,889 1,795 1,818 135,400
2018/07/19 1,870 1,941 1,861 1,879 287,400
2018/07/18 1,710 1,965 1,710 1,903 760,000
2018/07/17 1,600 1,698 1,598 1,675 211,300
2018/07/13 1,708 1,734 1,671 1,718 108,400
2018/07/12 1,665 1,716 1,662 1,694 99,700
2018/07/11 1,660 1,662 1,628 1,635 52,100
2018/07/10 1,697 1,703 1,657 1,659 81,000
2018/07/09 1,618 1,689 1,609 1,689 100,900
2018/07/06 1,580 1,614 1,570 1,605 66,400
2018/07/05 1,605 1,628 1,566 1,570 65,100
2018/07/04 1,612 1,629 1,589 1,620 67,900
2018/07/03 1,669 1,708 1,619 1,640 66,100
2018/07/02 1,748 1,748 1,664 1,671 74,800
2018/06/29 1,707 1,757 1,707 1,735 43,600
2018/06/28 1,720 1,727 1,677 1,704 95,200
2018/06/27 1,721 1,765 1,713 1,715 86,600
2018/06/26 1,770 1,791 1,709 1,729 174,500
2018/06/25 1,870 1,881 1,799 1,810 64,600
2018/06/22 1,855 1,857 1,805 1,857 139,600
2018/06/21 1,876 1,910 1,858 1,877 98,700
2018/06/20 1,935 1,959 1,798 1,891 255,300
2018/06/19 2,013 2,031 1,928 1,950 72,400
2018/06/18 2,055 2,055 2,000 2,033 47,100
2018/06/15 2,040 2,078 2,040 2,056 40,900
2018/06/14 2,016 2,078 2,016 2,034 93,300
2018/06/13 2,034 2,050 1,997 2,003 50,300
2018/06/12 2,019 2,040 1,985 2,034 49,700
2018/06/11 1,988 2,018 1,968 2,011 43,400
2018/06/08 1,932 1,981 1,931 1,968 49,200
2018/06/07 1,948 1,948 1,908 1,928 74,100
2018/06/06 1,928 1,953 1,913 1,931 39,600
2018/06/05 1,960 1,973 1,936 1,948 44,400
2018/06/04 2,010 2,020 1,942 1,976 92,800
2018/06/01 2,113 2,122 1,986 1,990 155,400
2018/05/31 2,082 2,160 2,074 2,126 75,500
2018/05/30 2,070 2,139 2,055 2,058 71,400
2018/05/29 2,173 2,188 2,113 2,124 93,000
2018/05/28 2,162 2,206 2,162 2,197 148,100
2018/05/25 2,180 2,195 2,173 2,173 80,600
2018/05/24 2,191 2,215 2,190 2,195 73,500
2018/05/23 2,163 2,194 2,151 2,181 74,200
2018/05/22 2,145 2,165 2,126 2,163 51,400
2018/05/21 2,093 2,140 2,090 2,140 50,900
2018/05/18 2,050 2,094 2,034 2,085 48,900
2018/05/17 2,057 2,074 2,031 2,048 40,900
2018/05/16 2,079 2,079 2,032 2,045 34,900
2018/05/15 2,084 2,093 2,056 2,066 31,500
2018/05/14 2,065 2,100 2,061 2,083 31,700
2018/05/11 2,100 2,101 2,049 2,067 84,000
2018/05/10 2,130 2,131 2,097 2,109 48,300
2018/05/09 2,117 2,131 2,092 2,118 55,300
2018/05/08 2,099 2,134 2,084 2,121 77,300
2018/05/07 2,080 2,093 2,057 2,092 47,300
2018/05/02 2,000 2,079 1,991 2,064 101,300
2018/05/01 1,961 2,037 1,956 1,990 104,200
2018/04/27 1,942 1,979 1,942 1,965 89,300
2018/04/26 1,931 1,964 1,929 1,947 92,300
2018/04/25 1,955 1,965 1,909 1,912 69,900
2018/04/24 1,968 1,996 1,925 1,951 89,300
2018/04/23 1,995 2,002 1,951 1,966 63,800
2018/04/20 1,975 2,015 1,964 1,979 56,500
2018/04/19 1,987 2,012 1,953 1,975 88,500
2018/04/18 1,950 1,964 1,904 1,954 92,300
2018/04/17 1,970 1,980 1,902 1,950 86,200
2018/04/16 2,030 2,052 1,974 1,980 77,200
2018/04/13 2,000 2,006 1,968 1,988 72,400
2018/04/12 1,937 2,024 1,937 2,006 149,500
2018/04/11 1,931 1,969 1,930 1,948 248,200
2018/04/10 1,997 1,998 1,850 1,931 613,300
2018/04/09 2,221 2,254 2,186 2,229 143,900
2018/04/06 2,248 2,295 2,215 2,250 155,800
2018/04/05 2,273 2,274 2,214 2,224 54,900
2018/04/04 2,285 2,285 2,213 2,251 63,700
2018/04/03 2,206 2,250 2,180 2,239 48,500
2018/04/02 2,302 2,360 2,247 2,255 120,900
2018/03/30 2,199 2,298 2,199 2,280 153,100
2018/03/29 2,199 2,218 2,152 2,172 97,500
2018/03/28 2,081 2,158 2,072 2,152 62,600
2018/03/27 2,110 2,163 2,110 2,137 52,700
2018/03/26 1,999 2,094 1,956 2,086 90,200
2018/03/23 2,052 2,087 2,027 2,049 63,900
2018/03/22 2,106 2,162 2,106 2,145 45,000
2018/03/20 2,081 2,124 2,074 2,119 43,400
2018/03/19 2,134 2,160 2,088 2,131 46,500
2018/03/16 2,170 2,186 2,151 2,164 50,100
2018/03/15 2,175 2,195 2,136 2,187 75,400
2018/03/14 2,157 2,190 2,140 2,141 67,300
2018/03/13 2,120 2,238 2,120 2,207 193,100
2018/03/12 2,160 2,174 2,085 2,115 104,000
2018/03/09 2,150 2,194 2,119 2,138 155,400
2018/03/08 2,025 2,128 2,020 2,120 216,100
2018/03/07 1,900 2,031 1,898 2,023 236,900
2018/03/06 1,939 1,947 1,898 1,898 181,400
2018/03/05 2,010 2,027 1,860 1,891 225,400
2018/03/02 1,910 2,040 1,907 2,010 297,100
2018/03/01 1,937 1,958 1,915 1,938 118,400
2018/02/28 1,924 1,981 1,909 1,957 177,200
2018/02/27 1,995 2,009 1,933 1,942 129,500
2018/02/26 2,009 2,019 1,958 1,970 89,000
2018/02/23 1,966 1,988 1,956 1,968 102,800
2018/02/22 1,984 1,997 1,941 1,956 143,500
2018/02/21 2,052 2,054 1,985 2,014 246,400
2018/02/20 2,106 2,115 2,065 2,078 121,700
2018/02/19 2,108 2,145 2,085 2,144 175,500
2018/02/16 1,940 2,152 1,928 2,129 453,600
2018/02/15 1,859 1,931 1,858 1,900 129,300
2018/02/14 1,871 1,901 1,828 1,864 142,000
2018/02/13 1,936 1,955 1,885 1,888 123,600
2018/02/09 1,843 1,901 1,826 1,878 193,200
2018/02/08 1,926 2,003 1,926 1,980 174,900
2018/02/07 2,018 2,028 1,924 1,926 379,700
2018/02/06 1,916 2,001 1,887 1,954 481,100
2018/02/05 2,105 2,178 2,075 2,096 404,900
2018/02/02 2,290 2,296 2,224 2,255 111,000
2018/02/01 2,285 2,298 2,240 2,276 208,900
2018/01/31 2,289 2,339 2,276 2,279 182,400
2018/01/30 2,313 2,371 2,301 2,317 293,800
2018/01/29 2,370 2,395 2,298 2,321 242,600
2018/01/26 2,448 2,457 2,357 2,361 378,100
2018/01/25 2,440 2,474 2,420 2,452 263,400
2018/01/24 2,353 2,461 2,326 2,460 598,300
2018/01/23 2,293 2,410 2,273 2,393 837,100
2018/01/22 2,229 2,258 2,208 2,245 379,900
2018/01/19 2,182 2,215 2,170 2,184 280,500
2018/01/18 2,193 2,197 2,144 2,172 421,000
2018/01/17 2,231 2,235 2,133 2,143 566,200
2018/01/16 2,174 2,280 2,103 2,252 1,097,200
2018/01/15 2,179 2,179 2,041 2,115 700,400
2018/01/12 2,177 2,216 2,170 2,171 459,100
2018/01/11 2,235 2,250 2,175 2,176 1,108,100
2018/01/10 2,555 2,555 2,363 2,483 452,600
2018/01/09 2,570 2,575 2,485 2,547 177,000
2018/01/05 2,590 2,618 2,541 2,566 103,200
2018/01/04 2,541 2,619 2,538 2,581 164,200

このページの先頭へ