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
2019/12/30 1,577 1,586 1,557 1,563 39,400
2019/12/27 1,550 1,572 1,542 1,565 44,200
2019/12/26 1,559 1,567 1,549 1,550 23,400
2019/12/25 1,573 1,573 1,552 1,556 15,400
2019/12/24 1,553 1,576 1,547 1,573 27,400
2019/12/23 1,598 1,600 1,558 1,559 43,900
2019/12/20 1,599 1,600 1,581 1,594 19,000
2019/12/19 1,582 1,592 1,575 1,590 24,200
2019/12/18 1,609 1,620 1,578 1,598 32,100
2019/12/17 1,568 1,613 1,566 1,603 56,900
2019/12/16 1,589 1,607 1,572 1,578 32,800
2019/12/13 1,624 1,630 1,570 1,570 64,700
2019/12/12 1,596 1,612 1,583 1,598 41,900
2019/12/11 1,645 1,650 1,592 1,601 62,300
2019/12/10 1,650 1,654 1,627 1,640 45,800
2019/12/09 1,697 1,697 1,642 1,658 46,900
2019/12/06 1,685 1,701 1,673 1,676 27,300
2019/12/05 1,700 1,715 1,680 1,685 25,200
2019/12/04 1,683 1,696 1,670 1,690 20,300
2019/12/03 1,671 1,697 1,657 1,683 35,700
2019/12/02 1,706 1,720 1,672 1,697 54,500
2019/11/29 1,697 1,712 1,681 1,708 37,700
2019/11/28 1,722 1,723 1,687 1,697 41,900
2019/11/27 1,748 1,752 1,723 1,748 36,100
2019/11/26 1,693 1,756 1,693 1,746 72,100
2019/11/25 1,678 1,705 1,668 1,694 49,100
2019/11/22 1,694 1,698 1,666 1,678 58,200
2019/11/21 1,702 1,727 1,686 1,727 38,400
2019/11/20 1,724 1,740 1,703 1,714 36,400
2019/11/19 1,721 1,741 1,711 1,728 37,100
2019/11/18 1,702 1,732 1,701 1,729 48,500
2019/11/15 1,668 1,719 1,668 1,702 45,300
2019/11/14 1,656 1,712 1,641 1,680 63,600
2019/11/13 1,665 1,671 1,626 1,645 89,400
2019/11/12 1,673 1,686 1,665 1,678 34,500
2019/11/11 1,710 1,719 1,674 1,684 38,100
2019/11/08 1,737 1,737 1,682 1,707 74,000
2019/11/07 1,756 1,763 1,718 1,722 60,900
2019/11/06 1,811 1,811 1,745 1,775 80,600
2019/11/05 1,805 1,841 1,791 1,829 55,600
2019/11/01 1,772 1,808 1,767 1,799 47,800
2019/10/31 1,768 1,784 1,744 1,772 46,300
2019/10/30 1,785 1,791 1,733 1,776 73,200
2019/10/29 1,774 1,790 1,762 1,787 59,700
2019/10/28 1,790 1,805 1,765 1,774 26,900
2019/10/25 1,773 1,795 1,752 1,785 27,400
2019/10/24 1,800 1,800 1,762 1,780 36,800
2019/10/23 1,788 1,798 1,758 1,788 51,500
2019/10/21 1,771 1,839 1,765 1,804 68,900
2019/10/18 1,710 1,777 1,709 1,747 86,400
2019/10/17 1,682 1,729 1,658 1,710 93,700
2019/10/16 1,684 1,735 1,661 1,682 92,500
2019/10/15 1,598 1,689 1,593 1,644 88,700
2019/10/11 1,651 1,651 1,573 1,581 71,500
2019/10/10 1,608 1,708 1,560 1,632 143,200
2019/10/09 1,678 1,690 1,632 1,648 75,000
2019/10/08 1,663 1,699 1,663 1,691 56,400
2019/10/07 1,641 1,667 1,636 1,656 31,800
2019/10/04 1,640 1,653 1,618 1,638 18,500
2019/10/03 1,620 1,626 1,590 1,625 39,100
2019/10/02 1,635 1,669 1,635 1,654 22,100
2019/10/01 1,604 1,668 1,604 1,650 40,700
2019/09/30 1,628 1,633 1,586 1,599 54,000
2019/09/27 1,661 1,661 1,621 1,646 37,500
2019/09/26 1,645 1,674 1,632 1,644 36,400
2019/09/25 1,652 1,662 1,626 1,645 29,000
2019/09/24 1,645 1,685 1,634 1,642 41,300
2019/09/20 1,630 1,665 1,615 1,645 53,400
2019/09/19 1,557 1,639 1,557 1,608 65,300
2019/09/18 1,564 1,564 1,536 1,554 59,200
2019/09/17 1,570 1,589 1,548 1,581 108,400
2019/09/13 1,657 1,683 1,576 1,579 130,000
2019/09/12 1,682 1,696 1,617 1,637 132,700
2019/09/11 1,672 1,703 1,655 1,677 119,300
2019/09/10 1,890 1,890 1,702 1,707 365,700
2019/09/09 1,883 1,921 1,877 1,918 69,900
2019/09/06 1,889 1,897 1,868 1,877 26,200
2019/09/05 1,835 1,908 1,824 1,886 89,800
2019/09/04 1,851 1,857 1,826 1,833 20,400
2019/09/03 1,831 1,873 1,831 1,851 44,800
2019/09/02 1,811 1,862 1,787 1,839 49,800
2019/08/30 1,766 1,826 1,733 1,812 89,600
2019/08/29 1,816 1,848 1,719 1,758 123,600
2019/08/28 1,844 1,870 1,813 1,816 44,100
2019/08/27 1,871 1,886 1,847 1,847 49,200
2019/08/26 1,836 1,865 1,825 1,858 76,300
2019/08/23 1,842 1,888 1,839 1,872 73,800
2019/08/22 1,835 1,883 1,826 1,846 82,200
2019/08/21 1,818 1,865 1,818 1,842 52,600
2019/08/20 1,820 1,853 1,812 1,832 67,800
2019/08/19 1,825 1,848 1,794 1,830 71,100
2019/08/16 1,807 1,849 1,786 1,808 51,200
2019/08/15 1,826 1,855 1,763 1,798 88,000
2019/08/14 1,864 1,877 1,821 1,877 73,000
2019/08/13 1,811 1,863 1,790 1,854 55,400
2019/08/09 1,864 1,882 1,814 1,841 65,200
2019/08/08 1,819 1,874 1,795 1,852 82,900
2019/08/07 1,824 1,843 1,780 1,827 73,900
2019/08/06 1,767 1,852 1,753 1,834 51,000
2019/08/05 1,844 1,870 1,802 1,836 60,000
2019/08/02 1,832 1,877 1,808 1,855 79,200
2019/08/01 1,861 1,881 1,838 1,863 50,000
2019/07/31 1,814 1,895 1,801 1,878 100,600
2019/07/30 1,785 1,833 1,777 1,828 87,900
2019/07/29 1,766 1,793 1,747 1,777 66,400
2019/07/26 1,737 1,791 1,710 1,774 142,500
2019/07/25 1,742 1,804 1,720 1,754 166,700
2019/07/24 1,700 1,777 1,667 1,777 197,200
2019/07/23 1,569 1,707 1,528 1,679 253,000
2019/07/22 1,460 1,580 1,459 1,568 124,700
2019/07/19 1,417 1,465 1,405 1,456 39,800
2019/07/18 1,450 1,452 1,413 1,425 41,900
2019/07/17 1,455 1,462 1,407 1,460 42,300
2019/07/16 1,459 1,496 1,405 1,466 120,400
2019/07/12 1,509 1,516 1,458 1,459 55,600
2019/07/11 1,505 1,528 1,494 1,514 29,100
2019/07/10 1,482 1,536 1,456 1,510 50,300
2019/07/09 1,490 1,521 1,490 1,505 25,400
2019/07/08 1,518 1,518 1,480 1,504 44,600
2019/07/05 1,548 1,548 1,506 1,532 44,900
2019/07/04 1,525 1,550 1,494 1,535 60,500
2019/07/03 1,464 1,520 1,461 1,510 83,900
2019/07/02 1,415 1,458 1,414 1,458 46,300
2019/07/01 1,405 1,434 1,393 1,416 45,100
2019/06/28 1,348 1,396 1,343 1,376 51,200
2019/06/27 1,327 1,367 1,327 1,342 31,200
2019/06/26 1,336 1,353 1,315 1,325 31,600
2019/06/25 1,368 1,387 1,340 1,340 24,800
2019/06/24 1,335 1,372 1,319 1,368 43,300
2019/06/21 1,357 1,357 1,331 1,331 21,600
2019/06/20 1,380 1,388 1,341 1,344 73,100
2019/06/19 1,370 1,391 1,361 1,379 23,500
2019/06/18 1,348 1,369 1,326 1,354 38,200
2019/06/17 1,362 1,377 1,330 1,350 42,900
2019/06/14 1,394 1,409 1,360 1,365 49,000
2019/06/13 1,378 1,404 1,375 1,386 43,600
2019/06/12 1,363 1,412 1,358 1,388 76,600
2019/06/11 1,288 1,396 1,288 1,376 134,200
2019/06/10 1,262 1,290 1,262 1,289 44,200
2019/06/07 1,221 1,247 1,208 1,243 25,600
2019/06/06 1,243 1,250 1,219 1,219 30,600
2019/06/05 1,247 1,256 1,216 1,243 33,200
2019/06/04 1,200 1,235 1,195 1,230 61,700
2019/06/03 1,223 1,267 1,178 1,183 132,200
2019/05/31 1,219 1,254 1,151 1,235 172,200
2019/05/30 1,260 1,260 1,198 1,220 97,800
2019/05/29 1,220 1,314 1,198 1,267 263,100
2019/05/28 1,290 1,333 1,248 1,248 474,000
2019/05/27 1,233 1,277 1,233 1,271 104,800
2019/05/24 1,202 1,238 1,198 1,235 67,300
2019/05/23 1,217 1,230 1,203 1,210 39,400
2019/05/22 1,247 1,253 1,216 1,217 74,000
2019/05/21 1,205 1,233 1,198 1,223 39,400
2019/05/20 1,212 1,218 1,185 1,209 42,300
2019/05/17 1,223 1,225 1,169 1,199 194,500
2019/05/16 1,250 1,250 1,201 1,204 85,800
2019/05/15 1,268 1,268 1,226 1,246 132,600
2019/05/14 1,224 1,268 1,224 1,268 188,900
2019/05/13 1,251 1,267 1,224 1,230 142,300
2019/05/10 1,266 1,270 1,215 1,232 187,900
2019/05/09 1,290 1,317 1,255 1,270 161,100
2019/05/08 1,293 1,304 1,268 1,290 274,300
2019/05/07 1,280 1,338 1,263 1,314 260,600
2019/04/26 1,190 1,246 1,188 1,241 162,800
2019/04/25 1,190 1,202 1,161 1,190 299,400
2019/04/24 1,140 1,215 1,135 1,187 265,000
2019/04/23 1,130 1,146 1,091 1,128 192,000
2019/04/22 1,072 1,132 1,062 1,118 294,200
2019/04/19 1,045 1,076 1,031 1,031 268,500
2019/04/18 1,019 1,066 1,018 1,022 319,000
2019/04/17 963 1,017 958 1,016 123,300
2019/04/16 956 972 952 962 91,000
2019/04/15 944 962 942 952 125,500
2019/04/12 930 948 930 944 33,500
2019/04/11 922 934 910 926 75,400
2019/04/10 925 933 910 922 182,300
2019/04/09 989 1,001 927 927 210,900
2019/04/08 970 1,010 967 1,001 132,900
2019/04/05 955 964 953 957 80,900
2019/04/04 938 948 938 940 53,000
2019/04/03 930 937 923 935 65,400
2019/04/02 950 950 931 939 32,100
2019/04/01 929 955 924 941 52,100
2019/03/29 918 920 907 914 74,900
2019/03/28 945 951 923 924 96,500
2019/03/27 931 951 925 945 100,200
2019/03/26 923 931 914 921 93,900
2019/03/25 941 941 906 910 111,400
2019/03/22 961 965 941 953 58,300
2019/03/20 968 976 957 963 35,500
2019/03/19 984 984 952 965 120,400
2019/03/18 944 953 934 939 27,700
2019/03/15 931 942 924 933 39,400
2019/03/14 964 970 930 931 71,700
2019/03/13 985 999 937 957 106,700
2019/03/12 1,003 1,016 978 983 49,500
2019/03/11 961 989 958 988 35,500
2019/03/08 1,027 1,030 953 961 111,500
2019/03/07 1,072 1,080 1,035 1,048 41,800
2019/03/06 1,042 1,087 1,032 1,072 63,900
2019/03/05 1,049 1,081 1,019 1,039 77,200
2019/03/04 1,024 1,051 1,024 1,046 46,000
2019/03/01 1,015 1,030 1,002 1,014 61,900
2019/02/28 1,018 1,028 996 1,003 66,800
2019/02/27 1,012 1,020 1,009 1,018 40,000
2019/02/26 990 1,016 990 1,005 42,600
2019/02/25 988 998 987 996 36,500
2019/02/22 971 985 963 981 42,500
2019/02/21 1,000 1,004 956 973 70,600
2019/02/20 985 998 985 998 14,500
2019/02/19 985 996 975 984 37,000
2019/02/18 966 984 966 982 25,300
2019/02/15 984 1,003 958 962 58,600
2019/02/14 972 995 970 989 76,200
2019/02/13 955 974 948 969 65,200
2019/02/12 950 956 899 930 192,800
2019/02/08 975 985 952 966 75,600
2019/02/07 1,025 1,035 995 1,001 61,600
2019/02/06 1,041 1,059 1,016 1,027 59,800
2019/02/05 1,003 1,045 998 1,044 102,200
2019/02/04 1,007 1,010 991 994 113,200
2019/02/01 1,041 1,059 1,005 1,014 69,600
2019/01/31 1,033 1,058 1,033 1,046 45,300
2019/01/30 1,088 1,088 1,022 1,024 79,600
2019/01/29 1,102 1,103 1,075 1,092 47,300
2019/01/28 1,135 1,140 1,108 1,113 33,800
2019/01/25 1,150 1,150 1,127 1,134 39,900
2019/01/24 1,164 1,164 1,146 1,155 38,500
2019/01/23 1,166 1,175 1,144 1,165 43,800
2019/01/22 1,233 1,237 1,161 1,174 77,200
2019/01/21 1,270 1,280 1,241 1,241 20,400
2019/01/18 1,223 1,288 1,223 1,264 32,800
2019/01/17 1,215 1,238 1,215 1,234 13,200
2019/01/16 1,200 1,227 1,190 1,215 14,000
2019/01/15 1,178 1,208 1,155 1,187 26,300
2019/01/11 1,137 1,238 1,130 1,193 53,900
2019/01/10 1,250 1,282 1,212 1,242 32,700
2019/01/09 1,314 1,314 1,270 1,271 23,200
2019/01/08 1,291 1,299 1,273 1,293 12,200
2019/01/07 1,227 1,293 1,220 1,289 32,000
2019/01/04 1,181 1,201 1,137 1,201 30,700

このページの先頭へ