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
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

このページの先頭へ