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 |
---|---|---|---|---|---|
2020/12/30 | 1,999 | 2,021 | 1,975 | 2,004 | 30,900 |
2020/12/29 | 1,951 | 2,000 | 1,944 | 1,989 | 30,600 |
2020/12/28 | 2,002 | 2,010 | 1,950 | 1,962 | 43,600 |
2020/12/25 | 1,998 | 2,017 | 1,982 | 2,017 | 28,400 |
2020/12/24 | 2,037 | 2,037 | 1,990 | 2,005 | 26,600 |
2020/12/23 | 1,972 | 2,049 | 1,972 | 2,049 | 34,800 |
2020/12/22 | 2,017 | 2,026 | 1,968 | 1,972 | 21,400 |
2020/12/21 | 2,017 | 2,050 | 2,015 | 2,046 | 20,900 |
2020/12/18 | 2,050 | 2,066 | 2,026 | 2,042 | 19,600 |
2020/12/17 | 2,015 | 2,085 | 2,009 | 2,085 | 32,500 |
2020/12/16 | 2,073 | 2,073 | 2,005 | 2,016 | 22,500 |
2020/12/15 | 2,034 | 2,093 | 2,034 | 2,044 | 19,800 |
2020/12/14 | 2,004 | 2,058 | 2,004 | 2,034 | 26,900 |
2020/12/11 | 2,039 | 2,080 | 2,030 | 2,043 | 14,400 |
2020/12/10 | 2,047 | 2,048 | 2,009 | 2,042 | 16,900 |
2020/12/09 | 2,081 | 2,116 | 2,044 | 2,046 | 29,600 |
2020/12/08 | 2,023 | 2,103 | 2,009 | 2,095 | 36,400 |
2020/12/07 | 1,984 | 2,080 | 1,970 | 2,011 | 56,200 |
2020/12/04 | 1,971 | 2,023 | 1,960 | 1,991 | 25,100 |
2020/12/03 | 2,017 | 2,019 | 1,971 | 1,985 | 35,100 |
2020/12/02 | 2,049 | 2,066 | 2,019 | 2,034 | 29,300 |
2020/12/01 | 2,086 | 2,135 | 2,050 | 2,064 | 34,700 |
2020/11/30 | 2,096 | 2,114 | 2,064 | 2,093 | 18,600 |
2020/11/27 | 2,075 | 2,120 | 2,064 | 2,090 | 28,200 |
2020/11/26 | 2,061 | 2,138 | 2,061 | 2,117 | 26,700 |
2020/11/25 | 2,130 | 2,138 | 2,080 | 2,081 | 34,500 |
2020/11/24 | 2,169 | 2,212 | 2,121 | 2,121 | 34,000 |
2020/11/20 | 2,150 | 2,155 | 2,101 | 2,126 | 32,900 |
2020/11/19 | 2,184 | 2,192 | 2,158 | 2,177 | 26,800 |
2020/11/18 | 2,284 | 2,284 | 2,202 | 2,218 | 28,900 |
2020/11/17 | 2,319 | 2,320 | 2,253 | 2,266 | 36,900 |
2020/11/16 | 2,319 | 2,319 | 2,276 | 2,291 | 25,500 |
2020/11/13 | 2,247 | 2,311 | 2,210 | 2,288 | 41,200 |
2020/11/12 | 2,238 | 2,254 | 2,190 | 2,247 | 28,200 |
2020/11/11 | 2,209 | 2,242 | 2,162 | 2,234 | 45,200 |
2020/11/10 | 2,256 | 2,272 | 2,176 | 2,201 | 45,100 |
2020/11/09 | 2,273 | 2,317 | 2,252 | 2,273 | 41,000 |
2020/11/06 | 2,261 | 2,296 | 2,232 | 2,295 | 24,900 |
2020/11/05 | 2,159 | 2,297 | 2,157 | 2,288 | 52,500 |
2020/11/04 | 2,152 | 2,157 | 2,116 | 2,157 | 20,100 |
2020/11/02 | 2,180 | 2,204 | 2,105 | 2,131 | 28,700 |
2020/10/30 | 2,198 | 2,198 | 2,120 | 2,139 | 37,800 |
2020/10/29 | 2,126 | 2,176 | 2,056 | 2,158 | 41,300 |
2020/10/28 | 2,187 | 2,228 | 2,159 | 2,176 | 49,000 |
2020/10/27 | 2,080 | 2,197 | 2,045 | 2,187 | 41,500 |
2020/10/26 | 2,163 | 2,185 | 2,091 | 2,122 | 49,800 |
2020/10/23 | 2,213 | 2,230 | 2,112 | 2,213 | 52,800 |
2020/10/22 | 2,287 | 2,287 | 2,172 | 2,213 | 97,600 |
2020/10/21 | 2,251 | 2,376 | 2,234 | 2,319 | 159,000 |
2020/10/20 | 2,120 | 2,299 | 2,120 | 2,274 | 156,900 |
2020/10/19 | 2,050 | 2,135 | 2,050 | 2,124 | 64,800 |
2020/10/16 | 2,016 | 2,164 | 2,012 | 2,082 | 123,400 |
2020/10/15 | 2,055 | 2,063 | 1,975 | 1,988 | 97,700 |
2020/10/14 | 2,205 | 2,212 | 2,056 | 2,062 | 155,200 |
2020/10/13 | 2,339 | 2,339 | 2,176 | 2,205 | 219,900 |
2020/10/12 | 2,270 | 2,380 | 2,230 | 2,340 | 625,100 |
2020/10/09 | 1,988 | 2,021 | 1,974 | 1,991 | 66,600 |
2020/10/08 | 2,007 | 2,032 | 2,000 | 2,008 | 40,600 |
2020/10/07 | 2,030 | 2,030 | 1,993 | 2,009 | 34,100 |
2020/10/06 | 2,015 | 2,042 | 2,012 | 2,032 | 25,000 |
2020/10/05 | 1,996 | 2,042 | 1,991 | 2,026 | 38,400 |
2020/10/02 | 2,000 | 2,044 | 1,971 | 1,996 | 54,400 |
2020/09/30 | 2,000 | 2,030 | 1,994 | 2,007 | 41,200 |
2020/09/29 | 1,975 | 2,018 | 1,975 | 2,008 | 51,700 |
2020/09/28 | 1,903 | 2,014 | 1,903 | 2,014 | 60,700 |
2020/09/25 | 1,850 | 1,930 | 1,847 | 1,878 | 61,500 |
2020/09/24 | 1,857 | 1,857 | 1,767 | 1,829 | 45,700 |
2020/09/23 | 1,900 | 1,911 | 1,832 | 1,839 | 40,000 |
2020/09/18 | 1,919 | 1,967 | 1,870 | 1,877 | 56,000 |
2020/09/17 | 1,857 | 1,907 | 1,855 | 1,879 | 44,900 |
2020/09/16 | 1,782 | 1,830 | 1,781 | 1,827 | 32,200 |
2020/09/15 | 1,788 | 1,788 | 1,722 | 1,781 | 24,500 |
2020/09/14 | 1,808 | 1,832 | 1,771 | 1,780 | 33,100 |
2020/09/11 | 1,795 | 1,795 | 1,760 | 1,787 | 23,100 |
2020/09/10 | 1,799 | 1,814 | 1,778 | 1,804 | 15,700 |
2020/09/09 | 1,793 | 1,808 | 1,759 | 1,769 | 23,300 |
2020/09/08 | 1,800 | 1,842 | 1,791 | 1,833 | 24,500 |
2020/09/07 | 1,877 | 1,881 | 1,778 | 1,808 | 32,000 |
2020/09/04 | 1,837 | 1,891 | 1,830 | 1,859 | 25,200 |
2020/09/03 | 1,998 | 1,998 | 1,880 | 1,901 | 40,500 |
2020/09/02 | 2,047 | 2,067 | 1,990 | 1,991 | 59,000 |
2020/09/01 | 1,975 | 2,030 | 1,970 | 2,029 | 49,500 |
2020/08/31 | 1,919 | 1,968 | 1,918 | 1,953 | 40,300 |
2020/08/28 | 1,870 | 1,915 | 1,859 | 1,891 | 51,000 |
2020/08/27 | 1,862 | 1,870 | 1,845 | 1,870 | 18,700 |
2020/08/26 | 1,869 | 1,874 | 1,836 | 1,864 | 16,600 |
2020/08/25 | 1,838 | 1,879 | 1,832 | 1,848 | 29,700 |
2020/08/24 | 1,837 | 1,840 | 1,791 | 1,832 | 22,100 |
2020/08/21 | 1,827 | 1,834 | 1,786 | 1,821 | 16,300 |
2020/08/20 | 1,819 | 1,829 | 1,815 | 1,827 | 17,200 |
2020/08/19 | 1,819 | 1,832 | 1,811 | 1,825 | 20,700 |
2020/08/18 | 1,807 | 1,835 | 1,797 | 1,819 | 35,500 |
2020/08/17 | 1,815 | 1,829 | 1,794 | 1,812 | 26,800 |
2020/08/14 | 1,824 | 1,847 | 1,803 | 1,822 | 48,900 |
2020/08/13 | 1,870 | 1,890 | 1,785 | 1,838 | 86,800 |
2020/08/12 | 1,882 | 1,898 | 1,846 | 1,876 | 45,000 |
2020/08/11 | 1,816 | 1,885 | 1,815 | 1,882 | 54,700 |
2020/08/07 | 1,810 | 1,836 | 1,810 | 1,834 | 29,000 |
2020/08/06 | 1,782 | 1,849 | 1,774 | 1,810 | 51,600 |
2020/08/05 | 1,757 | 1,783 | 1,745 | 1,782 | 22,300 |
2020/08/04 | 1,759 | 1,776 | 1,729 | 1,749 | 30,400 |
2020/08/03 | 1,673 | 1,749 | 1,629 | 1,749 | 49,400 |
2020/07/31 | 1,706 | 1,706 | 1,616 | 1,670 | 43,100 |
2020/07/30 | 1,709 | 1,760 | 1,689 | 1,724 | 54,300 |
2020/07/29 | 1,744 | 1,765 | 1,715 | 1,723 | 70,500 |
2020/07/28 | 1,616 | 1,785 | 1,616 | 1,771 | 153,400 |
2020/07/27 | 1,625 | 1,668 | 1,552 | 1,615 | 83,200 |
2020/07/22 | 1,684 | 1,770 | 1,607 | 1,610 | 191,100 |
2020/07/21 | 1,625 | 1,717 | 1,610 | 1,704 | 85,800 |
2020/07/20 | 1,631 | 1,668 | 1,546 | 1,647 | 98,700 |
2020/07/17 | 1,575 | 1,637 | 1,520 | 1,630 | 100,200 |
2020/07/16 | 1,516 | 1,586 | 1,502 | 1,569 | 109,000 |
2020/07/15 | 1,496 | 1,515 | 1,453 | 1,507 | 153,900 |
2020/07/14 | 1,318 | 1,529 | 1,318 | 1,497 | 360,600 |
2020/07/13 | 1,264 | 1,310 | 1,258 | 1,288 | 50,700 |
2020/07/10 | 1,286 | 1,302 | 1,227 | 1,235 | 41,500 |
2020/07/09 | 1,313 | 1,330 | 1,272 | 1,283 | 36,100 |
2020/07/08 | 1,343 | 1,346 | 1,302 | 1,304 | 72,000 |
2020/07/07 | 1,388 | 1,401 | 1,357 | 1,361 | 31,600 |
2020/07/06 | 1,340 | 1,377 | 1,327 | 1,377 | 30,000 |
2020/07/03 | 1,302 | 1,356 | 1,302 | 1,340 | 32,800 |
2020/07/02 | 1,387 | 1,395 | 1,315 | 1,315 | 46,500 |
2020/07/01 | 1,455 | 1,456 | 1,387 | 1,395 | 36,800 |
2020/06/30 | 1,478 | 1,514 | 1,442 | 1,455 | 13,200 |
2020/06/29 | 1,474 | 1,500 | 1,452 | 1,467 | 29,100 |
2020/06/26 | 1,480 | 1,490 | 1,427 | 1,489 | 19,900 |
2020/06/25 | 1,500 | 1,523 | 1,464 | 1,464 | 30,800 |
2020/06/24 | 1,502 | 1,518 | 1,497 | 1,506 | 17,400 |
2020/06/23 | 1,513 | 1,547 | 1,512 | 1,516 | 20,500 |
2020/06/22 | 1,502 | 1,545 | 1,495 | 1,530 | 25,300 |
2020/06/19 | 1,563 | 1,563 | 1,520 | 1,528 | 60,900 |
2020/06/18 | 1,580 | 1,590 | 1,550 | 1,563 | 24,600 |
2020/06/17 | 1,570 | 1,621 | 1,565 | 1,580 | 28,300 |
2020/06/16 | 1,572 | 1,695 | 1,572 | 1,605 | 55,000 |
2020/06/15 | 1,592 | 1,611 | 1,532 | 1,532 | 48,900 |
2020/06/12 | 1,515 | 1,695 | 1,515 | 1,608 | 70,900 |
2020/06/11 | 1,705 | 1,716 | 1,634 | 1,635 | 60,100 |
2020/06/10 | 1,580 | 1,767 | 1,580 | 1,713 | 220,600 |
2020/06/09 | 1,580 | 1,586 | 1,561 | 1,584 | 17,200 |
2020/06/08 | 1,560 | 1,590 | 1,548 | 1,580 | 28,400 |
2020/06/05 | 1,605 | 1,605 | 1,551 | 1,555 | 28,800 |
2020/06/04 | 1,619 | 1,619 | 1,564 | 1,597 | 29,700 |
2020/06/03 | 1,638 | 1,638 | 1,566 | 1,585 | 57,700 |
2020/06/02 | 1,576 | 1,635 | 1,551 | 1,635 | 67,800 |
2020/06/01 | 1,571 | 1,598 | 1,540 | 1,575 | 74,300 |
2020/05/29 | 1,586 | 1,649 | 1,585 | 1,606 | 62,700 |
2020/05/28 | 1,700 | 1,700 | 1,600 | 1,600 | 217,200 |
2020/05/27 | 1,747 | 1,763 | 1,701 | 1,744 | 235,400 |
2020/05/26 | 1,726 | 1,734 | 1,704 | 1,722 | 92,700 |
2020/05/25 | 1,707 | 1,739 | 1,676 | 1,720 | 88,100 |
2020/05/22 | 1,688 | 1,706 | 1,675 | 1,700 | 31,000 |
2020/05/21 | 1,693 | 1,698 | 1,662 | 1,692 | 44,000 |
2020/05/20 | 1,712 | 1,727 | 1,690 | 1,698 | 33,700 |
2020/05/19 | 1,729 | 1,755 | 1,680 | 1,717 | 36,600 |
2020/05/18 | 1,712 | 1,751 | 1,670 | 1,717 | 56,600 |
2020/05/15 | 1,774 | 1,798 | 1,677 | 1,736 | 56,600 |
2020/05/14 | 1,815 | 1,841 | 1,762 | 1,775 | 37,100 |
2020/05/13 | 1,810 | 1,813 | 1,780 | 1,813 | 38,400 |
2020/05/12 | 1,767 | 1,837 | 1,748 | 1,810 | 35,800 |
2020/05/11 | 1,683 | 1,750 | 1,670 | 1,750 | 42,800 |
2020/05/08 | 1,688 | 1,710 | 1,655 | 1,683 | 129,400 |
2020/05/07 | 1,620 | 1,675 | 1,620 | 1,655 | 42,200 |
2020/05/01 | 1,633 | 1,669 | 1,584 | 1,586 | 40,000 |
2020/04/30 | 1,683 | 1,694 | 1,615 | 1,640 | 47,900 |
2020/04/28 | 1,531 | 1,629 | 1,531 | 1,594 | 71,500 |
2020/04/27 | 1,484 | 1,525 | 1,483 | 1,525 | 61,800 |
2020/04/24 | 1,400 | 1,433 | 1,395 | 1,431 | 23,000 |
2020/04/23 | 1,440 | 1,462 | 1,385 | 1,412 | 47,300 |
2020/04/22 | 1,430 | 1,447 | 1,379 | 1,394 | 42,700 |
2020/04/21 | 1,394 | 1,430 | 1,354 | 1,410 | 75,700 |
2020/04/20 | 1,300 | 1,350 | 1,291 | 1,350 | 55,000 |
2020/04/17 | 1,286 | 1,315 | 1,249 | 1,264 | 60,200 |
2020/04/16 | 1,220 | 1,288 | 1,220 | 1,264 | 84,200 |
2020/04/15 | 1,195 | 1,277 | 1,187 | 1,220 | 112,600 |
2020/04/14 | 1,202 | 1,227 | 1,172 | 1,173 | 95,700 |
2020/04/13 | 1,231 | 1,269 | 1,190 | 1,192 | 87,800 |
2020/04/10 | 1,335 | 1,340 | 1,219 | 1,233 | 106,300 |
2020/04/09 | 1,315 | 1,354 | 1,289 | 1,336 | 43,400 |
2020/04/08 | 1,260 | 1,308 | 1,216 | 1,290 | 47,600 |
2020/04/07 | 1,246 | 1,297 | 1,214 | 1,248 | 45,400 |
2020/04/06 | 1,150 | 1,219 | 1,135 | 1,203 | 73,100 |
2020/04/03 | 1,210 | 1,241 | 1,145 | 1,164 | 36,400 |
2020/04/02 | 1,253 | 1,288 | 1,228 | 1,234 | 35,800 |
2020/04/01 | 1,370 | 1,370 | 1,266 | 1,285 | 50,300 |
2020/03/31 | 1,482 | 1,510 | 1,397 | 1,403 | 38,300 |
2020/03/30 | 1,458 | 1,467 | 1,396 | 1,464 | 37,300 |
2020/03/27 | 1,459 | 1,521 | 1,432 | 1,486 | 60,000 |
2020/03/26 | 1,380 | 1,460 | 1,349 | 1,422 | 72,900 |
2020/03/25 | 1,341 | 1,421 | 1,320 | 1,405 | 78,200 |
2020/03/24 | 1,171 | 1,234 | 1,171 | 1,221 | 54,900 |
2020/03/23 | 1,144 | 1,213 | 1,112 | 1,152 | 57,100 |
2020/03/19 | 1,230 | 1,256 | 1,132 | 1,162 | 59,400 |
2020/03/18 | 1,211 | 1,319 | 1,186 | 1,214 | 54,000 |
2020/03/17 | 1,118 | 1,184 | 1,096 | 1,181 | 80,000 |
2020/03/16 | 1,211 | 1,233 | 1,170 | 1,176 | 107,200 |
2020/03/13 | 1,152 | 1,232 | 1,142 | 1,210 | 90,200 |
2020/03/12 | 1,347 | 1,347 | 1,252 | 1,272 | 74,600 |
2020/03/11 | 1,428 | 1,438 | 1,374 | 1,379 | 46,600 |
2020/03/10 | 1,314 | 1,448 | 1,288 | 1,435 | 87,600 |
2020/03/09 | 1,400 | 1,427 | 1,358 | 1,374 | 102,100 |
2020/03/06 | 1,500 | 1,502 | 1,451 | 1,470 | 61,600 |
2020/03/05 | 1,541 | 1,546 | 1,507 | 1,520 | 34,400 |
2020/03/04 | 1,494 | 1,540 | 1,472 | 1,501 | 47,700 |
2020/03/03 | 1,610 | 1,681 | 1,510 | 1,510 | 101,400 |
2020/03/02 | 1,485 | 1,589 | 1,480 | 1,546 | 71,700 |
2020/02/28 | 1,601 | 1,602 | 1,466 | 1,471 | 104,500 |
2020/02/27 | 1,714 | 1,714 | 1,634 | 1,641 | 88,600 |
2020/02/26 | 1,750 | 1,765 | 1,702 | 1,730 | 69,600 |
2020/02/25 | 1,772 | 1,821 | 1,751 | 1,753 | 89,400 |
2020/02/21 | 1,911 | 1,925 | 1,870 | 1,882 | 49,800 |
2020/02/20 | 1,959 | 1,973 | 1,903 | 1,906 | 86,500 |
2020/02/19 | 1,940 | 1,977 | 1,933 | 1,966 | 77,000 |
2020/02/18 | 1,980 | 2,014 | 1,925 | 1,940 | 67,900 |
2020/02/17 | 1,956 | 1,992 | 1,951 | 1,988 | 45,500 |
2020/02/14 | 1,994 | 2,003 | 1,978 | 1,978 | 44,800 |
2020/02/13 | 1,960 | 2,005 | 1,959 | 1,994 | 83,700 |
2020/02/12 | 2,011 | 2,032 | 1,939 | 1,945 | 75,800 |
2020/02/10 | 1,980 | 2,014 | 1,971 | 2,014 | 109,000 |
2020/02/07 | 1,935 | 1,965 | 1,924 | 1,956 | 116,300 |
2020/02/06 | 1,880 | 1,938 | 1,880 | 1,914 | 123,600 |
2020/02/05 | 1,784 | 1,869 | 1,773 | 1,860 | 89,600 |
2020/02/04 | 1,666 | 1,776 | 1,653 | 1,757 | 131,900 |
2020/02/03 | 1,616 | 1,680 | 1,555 | 1,673 | 80,200 |
2020/01/31 | 1,620 | 1,627 | 1,603 | 1,618 | 32,200 |
2020/01/30 | 1,609 | 1,624 | 1,568 | 1,608 | 122,800 |
2020/01/29 | 1,644 | 1,650 | 1,608 | 1,626 | 47,000 |
2020/01/28 | 1,592 | 1,655 | 1,592 | 1,642 | 71,400 |
2020/01/27 | 1,620 | 1,632 | 1,612 | 1,618 | 46,000 |
2020/01/24 | 1,636 | 1,643 | 1,612 | 1,640 | 56,000 |
2020/01/23 | 1,620 | 1,646 | 1,615 | 1,643 | 41,900 |
2020/01/22 | 1,616 | 1,634 | 1,603 | 1,627 | 47,100 |
2020/01/21 | 1,608 | 1,625 | 1,599 | 1,616 | 43,900 |
2020/01/20 | 1,607 | 1,625 | 1,602 | 1,603 | 30,400 |
2020/01/17 | 1,602 | 1,615 | 1,583 | 1,595 | 41,700 |
2020/01/16 | 1,620 | 1,620 | 1,584 | 1,593 | 33,300 |
2020/01/15 | 1,625 | 1,625 | 1,572 | 1,592 | 59,700 |
2020/01/14 | 1,562 | 1,635 | 1,546 | 1,622 | 97,000 |
2020/01/10 | 1,550 | 1,590 | 1,535 | 1,578 | 97,400 |
2020/01/09 | 1,574 | 1,585 | 1,541 | 1,548 | 47,600 |
2020/01/08 | 1,533 | 1,547 | 1,481 | 1,531 | 60,800 |
2020/01/07 | 1,522 | 1,537 | 1,514 | 1,533 | 29,500 |
2020/01/06 | 1,552 | 1,553 | 1,512 | 1,521 | 49,800 |