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 |
---|---|---|---|---|---|
2021/12/30 | 1,780 | 1,798 | 1,755 | 1,783 | 49,700 |
2021/12/29 | 1,725 | 1,793 | 1,725 | 1,781 | 81,000 |
2021/12/28 | 1,709 | 1,733 | 1,694 | 1,725 | 54,900 |
2021/12/27 | 1,728 | 1,730 | 1,704 | 1,716 | 48,400 |
2021/12/24 | 1,711 | 1,752 | 1,711 | 1,739 | 40,900 |
2021/12/23 | 1,696 | 1,706 | 1,680 | 1,704 | 40,700 |
2021/12/22 | 1,696 | 1,701 | 1,674 | 1,698 | 40,900 |
2021/12/21 | 1,646 | 1,691 | 1,639 | 1,689 | 61,700 |
2021/12/20 | 1,653 | 1,685 | 1,640 | 1,646 | 71,300 |
2021/12/17 | 1,726 | 1,726 | 1,670 | 1,690 | 107,900 |
2021/12/16 | 1,798 | 1,798 | 1,705 | 1,726 | 67,500 |
2021/12/15 | 1,739 | 1,776 | 1,737 | 1,761 | 30,900 |
2021/12/14 | 1,770 | 1,773 | 1,721 | 1,738 | 53,800 |
2021/12/13 | 1,765 | 1,786 | 1,751 | 1,777 | 41,000 |
2021/12/10 | 1,804 | 1,804 | 1,744 | 1,765 | 60,500 |
2021/12/09 | 1,819 | 1,845 | 1,807 | 1,820 | 70,100 |
2021/12/08 | 1,791 | 1,811 | 1,765 | 1,800 | 54,900 |
2021/12/07 | 1,712 | 1,799 | 1,709 | 1,786 | 82,300 |
2021/12/06 | 1,700 | 1,729 | 1,695 | 1,700 | 61,100 |
2021/12/03 | 1,673 | 1,692 | 1,637 | 1,683 | 42,700 |
2021/12/02 | 1,666 | 1,677 | 1,624 | 1,634 | 76,500 |
2021/12/01 | 1,650 | 1,682 | 1,609 | 1,670 | 82,600 |
2021/11/30 | 1,697 | 1,701 | 1,641 | 1,645 | 84,500 |
2021/11/29 | 1,714 | 1,738 | 1,672 | 1,672 | 95,400 |
2021/11/26 | 1,770 | 1,770 | 1,740 | 1,767 | 111,700 |
2021/11/25 | 1,815 | 1,815 | 1,752 | 1,760 | 54,500 |
2021/11/24 | 1,782 | 1,815 | 1,775 | 1,790 | 46,700 |
2021/11/22 | 1,782 | 1,794 | 1,759 | 1,781 | 91,600 |
2021/11/19 | 1,793 | 1,816 | 1,780 | 1,808 | 44,100 |
2021/11/18 | 1,795 | 1,821 | 1,778 | 1,808 | 72,500 |
2021/11/17 | 1,818 | 1,839 | 1,800 | 1,800 | 67,000 |
2021/11/16 | 1,879 | 1,882 | 1,820 | 1,821 | 102,900 |
2021/11/15 | 1,899 | 1,903 | 1,871 | 1,879 | 58,000 |
2021/11/12 | 1,874 | 1,913 | 1,874 | 1,888 | 86,300 |
2021/11/11 | 1,846 | 1,888 | 1,838 | 1,865 | 86,000 |
2021/11/10 | 1,821 | 1,849 | 1,812 | 1,847 | 64,600 |
2021/11/09 | 1,851 | 1,870 | 1,833 | 1,833 | 86,200 |
2021/11/08 | 1,863 | 1,887 | 1,841 | 1,850 | 91,300 |
2021/11/05 | 1,850 | 1,875 | 1,841 | 1,861 | 100,800 |
2021/11/04 | 1,852 | 1,887 | 1,840 | 1,850 | 140,900 |
2021/11/02 | 1,832 | 1,867 | 1,817 | 1,843 | 142,100 |
2021/11/01 | 1,784 | 1,838 | 1,784 | 1,838 | 202,900 |
2021/10/29 | 1,728 | 1,792 | 1,728 | 1,776 | 170,500 |
2021/10/28 | 1,696 | 1,738 | 1,689 | 1,731 | 207,600 |
2021/10/27 | 1,694 | 1,694 | 1,661 | 1,674 | 94,000 |
2021/10/26 | 1,655 | 1,707 | 1,645 | 1,670 | 132,000 |
2021/10/25 | 1,625 | 1,668 | 1,623 | 1,644 | 107,900 |
2021/10/22 | 1,650 | 1,668 | 1,623 | 1,645 | 136,000 |
2021/10/21 | 1,690 | 1,699 | 1,650 | 1,654 | 127,800 |
2021/10/20 | 1,701 | 1,725 | 1,675 | 1,695 | 177,200 |
2021/10/19 | 1,660 | 1,698 | 1,637 | 1,691 | 228,700 |
2021/10/18 | 1,714 | 1,719 | 1,643 | 1,654 | 282,900 |
2021/10/15 | 1,716 | 1,720 | 1,686 | 1,693 | 232,000 |
2021/10/14 | 1,808 | 1,808 | 1,690 | 1,716 | 420,600 |
2021/10/13 | 1,783 | 1,824 | 1,780 | 1,796 | 286,900 |
2021/10/12 | 1,800 | 1,854 | 1,775 | 1,821 | 712,300 |
2021/10/11 | 1,970 | 2,035 | 1,970 | 2,030 | 216,200 |
2021/10/08 | 1,940 | 1,980 | 1,929 | 1,959 | 89,400 |
2021/10/07 | 1,930 | 1,933 | 1,903 | 1,904 | 88,500 |
2021/10/06 | 1,954 | 1,976 | 1,899 | 1,902 | 105,000 |
2021/10/05 | 1,937 | 1,954 | 1,878 | 1,926 | 113,300 |
2021/10/04 | 2,022 | 2,045 | 1,945 | 1,960 | 144,400 |
2021/10/01 | 2,016 | 2,085 | 1,975 | 1,988 | 268,500 |
2021/09/30 | 1,894 | 1,928 | 1,894 | 1,913 | 103,600 |
2021/09/29 | 1,880 | 1,900 | 1,870 | 1,893 | 66,600 |
2021/09/28 | 1,927 | 1,931 | 1,881 | 1,909 | 62,900 |
2021/09/27 | 1,927 | 1,943 | 1,901 | 1,920 | 52,000 |
2021/09/24 | 1,879 | 1,914 | 1,872 | 1,900 | 62,900 |
2021/09/22 | 1,824 | 1,879 | 1,816 | 1,866 | 72,200 |
2021/09/21 | 1,836 | 1,845 | 1,805 | 1,824 | 93,000 |
2021/09/17 | 1,869 | 1,880 | 1,852 | 1,876 | 81,400 |
2021/09/16 | 1,889 | 1,904 | 1,830 | 1,869 | 97,200 |
2021/09/15 | 1,949 | 1,962 | 1,877 | 1,905 | 103,600 |
2021/09/14 | 1,918 | 1,949 | 1,918 | 1,949 | 72,200 |
2021/09/13 | 1,921 | 1,939 | 1,895 | 1,905 | 65,300 |
2021/09/10 | 1,851 | 1,921 | 1,851 | 1,921 | 97,300 |
2021/09/09 | 1,830 | 1,845 | 1,822 | 1,845 | 69,400 |
2021/09/08 | 1,830 | 1,856 | 1,810 | 1,831 | 140,900 |
2021/09/07 | 1,804 | 1,829 | 1,799 | 1,826 | 134,600 |
2021/09/06 | 1,836 | 1,836 | 1,801 | 1,811 | 66,500 |
2021/09/03 | 1,794 | 1,816 | 1,778 | 1,796 | 62,400 |
2021/09/02 | 1,824 | 1,829 | 1,770 | 1,771 | 132,400 |
2021/09/01 | 1,820 | 1,831 | 1,798 | 1,824 | 75,400 |
2021/08/31 | 1,785 | 1,802 | 1,775 | 1,792 | 73,200 |
2021/08/30 | 1,750 | 1,773 | 1,735 | 1,773 | 55,700 |
2021/08/27 | 1,742 | 1,748 | 1,731 | 1,737 | 90,700 |
2021/08/26 | 1,765 | 1,775 | 1,750 | 1,751 | 66,900 |
2021/08/25 | 1,795 | 1,796 | 1,757 | 1,758 | 50,700 |
2021/08/24 | 1,745 | 1,800 | 1,745 | 1,788 | 82,700 |
2021/08/23 | 1,765 | 1,773 | 1,744 | 1,744 | 72,700 |
2021/08/20 | 1,790 | 1,800 | 1,741 | 1,751 | 63,100 |
2021/08/19 | 1,795 | 1,800 | 1,760 | 1,760 | 90,700 |
2021/08/18 | 1,786 | 1,803 | 1,764 | 1,800 | 64,500 |
2021/08/17 | 1,800 | 1,817 | 1,779 | 1,786 | 95,300 |
2021/08/16 | 1,881 | 1,883 | 1,791 | 1,798 | 213,900 |
2021/08/13 | 1,885 | 1,888 | 1,869 | 1,879 | 37,700 |
2021/08/12 | 1,872 | 1,888 | 1,865 | 1,867 | 44,700 |
2021/08/11 | 1,910 | 1,910 | 1,885 | 1,885 | 61,000 |
2021/08/10 | 1,911 | 1,931 | 1,900 | 1,907 | 43,100 |
2021/08/06 | 1,920 | 1,940 | 1,884 | 1,900 | 61,100 |
2021/08/05 | 1,971 | 1,982 | 1,920 | 1,920 | 59,400 |
2021/08/04 | 1,999 | 2,005 | 1,966 | 1,987 | 59,500 |
2021/08/03 | 2,040 | 2,040 | 1,990 | 1,990 | 162,300 |
2021/08/02 | 2,052 | 2,060 | 2,010 | 2,060 | 38,300 |
2021/07/30 | 2,100 | 2,100 | 2,051 | 2,051 | 29,200 |
2021/07/29 | 2,131 | 2,149 | 2,087 | 2,096 | 55,300 |
2021/07/28 | 2,180 | 2,181 | 2,134 | 2,140 | 60,900 |
2021/07/27 | 2,198 | 2,210 | 2,168 | 2,200 | 54,300 |
2021/07/26 | 2,293 | 2,296 | 2,200 | 2,200 | 71,300 |
2021/07/21 | 2,305 | 2,319 | 2,265 | 2,280 | 51,200 |
2021/07/20 | 2,381 | 2,401 | 2,254 | 2,279 | 140,800 |
2021/07/19 | 2,377 | 2,447 | 2,372 | 2,438 | 83,700 |
2021/07/16 | 2,341 | 2,415 | 2,324 | 2,404 | 109,900 |
2021/07/15 | 2,382 | 2,417 | 2,335 | 2,354 | 111,700 |
2021/07/14 | 2,253 | 2,414 | 2,231 | 2,398 | 214,900 |
2021/07/13 | 2,301 | 2,383 | 2,251 | 2,280 | 326,400 |
2021/07/12 | 2,097 | 2,170 | 2,087 | 2,147 | 129,000 |
2021/07/09 | 2,037 | 2,049 | 2,003 | 2,047 | 52,400 |
2021/07/08 | 2,177 | 2,177 | 2,087 | 2,087 | 45,700 |
2021/07/07 | 2,115 | 2,180 | 2,092 | 2,155 | 59,300 |
2021/07/06 | 2,130 | 2,144 | 2,106 | 2,117 | 35,800 |
2021/07/05 | 2,051 | 2,114 | 2,051 | 2,106 | 52,600 |
2021/07/02 | 2,011 | 2,044 | 2,001 | 2,039 | 56,800 |
2021/07/01 | 2,075 | 2,075 | 2,006 | 2,023 | 30,000 |
2021/06/30 | 2,040 | 2,086 | 2,040 | 2,062 | 26,100 |
2021/06/29 | 2,067 | 2,067 | 2,035 | 2,040 | 30,800 |
2021/06/28 | 2,126 | 2,126 | 2,064 | 2,066 | 44,000 |
2021/06/25 | 2,112 | 2,131 | 2,095 | 2,122 | 34,500 |
2021/06/24 | 2,080 | 2,126 | 2,037 | 2,112 | 53,500 |
2021/06/23 | 2,081 | 2,106 | 2,051 | 2,086 | 40,000 |
2021/06/22 | 2,021 | 2,078 | 1,996 | 2,063 | 55,600 |
2021/06/21 | 1,979 | 1,994 | 1,953 | 1,981 | 44,700 |
2021/06/18 | 2,027 | 2,030 | 1,997 | 2,005 | 50,800 |
2021/06/17 | 2,058 | 2,059 | 2,022 | 2,045 | 42,900 |
2021/06/16 | 2,097 | 2,097 | 2,063 | 2,078 | 29,400 |
2021/06/15 | 2,118 | 2,124 | 2,097 | 2,097 | 22,300 |
2021/06/14 | 2,090 | 2,135 | 2,076 | 2,118 | 41,800 |
2021/06/11 | 2,115 | 2,119 | 2,083 | 2,097 | 33,300 |
2021/06/10 | 2,100 | 2,109 | 2,080 | 2,099 | 30,500 |
2021/06/09 | 2,110 | 2,126 | 2,087 | 2,093 | 43,000 |
2021/06/08 | 2,129 | 2,132 | 2,103 | 2,106 | 71,200 |
2021/06/07 | 2,149 | 2,191 | 2,142 | 2,157 | 49,500 |
2021/06/04 | 2,141 | 2,170 | 2,106 | 2,147 | 42,300 |
2021/06/03 | 2,145 | 2,151 | 2,113 | 2,133 | 70,400 |
2021/06/02 | 2,091 | 2,165 | 2,073 | 2,145 | 81,800 |
2021/06/01 | 2,116 | 2,127 | 2,061 | 2,069 | 55,000 |
2021/05/31 | 2,084 | 2,170 | 2,071 | 2,124 | 114,300 |
2021/05/28 | 2,185 | 2,185 | 2,071 | 2,080 | 312,700 |
2021/05/27 | 2,250 | 2,276 | 2,136 | 2,165 | 531,200 |
2021/05/26 | 2,326 | 2,356 | 2,300 | 2,311 | 106,900 |
2021/05/25 | 2,371 | 2,378 | 2,308 | 2,326 | 98,500 |
2021/05/24 | 2,351 | 2,387 | 2,323 | 2,381 | 100,000 |
2021/05/21 | 2,297 | 2,366 | 2,290 | 2,351 | 80,900 |
2021/05/20 | 2,252 | 2,317 | 2,241 | 2,310 | 61,300 |
2021/05/19 | 2,257 | 2,275 | 2,251 | 2,256 | 42,300 |
2021/05/18 | 2,264 | 2,275 | 2,254 | 2,272 | 42,900 |
2021/05/17 | 2,270 | 2,301 | 2,247 | 2,279 | 58,000 |
2021/05/14 | 2,333 | 2,333 | 2,270 | 2,270 | 40,800 |
2021/05/13 | 2,280 | 2,302 | 2,244 | 2,283 | 53,800 |
2021/05/12 | 2,330 | 2,330 | 2,276 | 2,287 | 65,700 |
2021/05/11 | 2,291 | 2,374 | 2,282 | 2,354 | 85,100 |
2021/05/10 | 2,305 | 2,336 | 2,288 | 2,315 | 63,800 |
2021/05/07 | 2,292 | 2,310 | 2,271 | 2,299 | 60,200 |
2021/05/06 | 2,338 | 2,342 | 2,297 | 2,302 | 37,900 |
2021/04/30 | 2,337 | 2,342 | 2,305 | 2,309 | 48,700 |
2021/04/28 | 2,430 | 2,430 | 2,343 | 2,343 | 77,500 |
2021/04/27 | 2,480 | 2,480 | 2,391 | 2,420 | 86,100 |
2021/04/26 | 2,514 | 2,517 | 2,415 | 2,473 | 105,800 |
2021/04/23 | 2,534 | 2,567 | 2,471 | 2,471 | 97,800 |
2021/04/22 | 2,564 | 2,565 | 2,482 | 2,565 | 85,400 |
2021/04/21 | 2,489 | 2,567 | 2,484 | 2,523 | 135,700 |
2021/04/20 | 2,532 | 2,544 | 2,489 | 2,527 | 74,600 |
2021/04/19 | 2,450 | 2,550 | 2,449 | 2,540 | 151,500 |
2021/04/16 | 2,345 | 2,442 | 2,342 | 2,433 | 156,800 |
2021/04/15 | 2,280 | 2,345 | 2,262 | 2,344 | 92,400 |
2021/04/14 | 2,220 | 2,311 | 2,187 | 2,301 | 176,600 |
2021/04/13 | 2,277 | 2,320 | 2,182 | 2,261 | 449,900 |
2021/04/12 | 2,080 | 2,080 | 2,020 | 2,033 | 42,200 |
2021/04/09 | 2,058 | 2,085 | 2,052 | 2,064 | 29,000 |
2021/04/08 | 2,128 | 2,128 | 2,066 | 2,070 | 32,900 |
2021/04/07 | 2,111 | 2,136 | 2,100 | 2,129 | 33,600 |
2021/04/06 | 2,142 | 2,149 | 2,081 | 2,115 | 46,000 |
2021/04/05 | 2,168 | 2,168 | 2,119 | 2,145 | 63,800 |
2021/04/02 | 2,090 | 2,155 | 2,054 | 2,150 | 56,400 |
2021/04/01 | 2,020 | 2,080 | 2,007 | 2,070 | 45,000 |
2021/03/31 | 1,994 | 2,050 | 1,994 | 2,016 | 49,400 |
2021/03/30 | 1,971 | 2,010 | 1,960 | 1,989 | 35,800 |
2021/03/29 | 1,985 | 1,992 | 1,946 | 1,979 | 30,600 |
2021/03/26 | 1,918 | 1,961 | 1,918 | 1,948 | 21,000 |
2021/03/25 | 1,942 | 1,950 | 1,903 | 1,912 | 16,900 |
2021/03/24 | 1,935 | 1,941 | 1,880 | 1,908 | 30,500 |
2021/03/23 | 1,938 | 1,965 | 1,936 | 1,936 | 16,200 |
2021/03/22 | 1,980 | 1,992 | 1,935 | 1,941 | 32,400 |
2021/03/19 | 1,953 | 1,991 | 1,930 | 1,980 | 45,400 |
2021/03/18 | 1,948 | 1,960 | 1,924 | 1,953 | 19,900 |
2021/03/17 | 1,962 | 1,990 | 1,933 | 1,956 | 25,700 |
2021/03/16 | 1,915 | 1,954 | 1,915 | 1,952 | 20,400 |
2021/03/15 | 1,900 | 1,922 | 1,877 | 1,915 | 29,400 |
2021/03/12 | 1,896 | 1,899 | 1,877 | 1,898 | 20,800 |
2021/03/11 | 1,840 | 1,900 | 1,835 | 1,896 | 24,600 |
2021/03/10 | 1,857 | 1,868 | 1,841 | 1,848 | 18,900 |
2021/03/09 | 1,831 | 1,873 | 1,825 | 1,857 | 15,100 |
2021/03/08 | 1,858 | 1,863 | 1,812 | 1,821 | 16,700 |
2021/03/05 | 1,854 | 1,854 | 1,811 | 1,831 | 36,500 |
2021/03/04 | 1,875 | 1,875 | 1,842 | 1,856 | 28,900 |
2021/03/03 | 1,913 | 1,913 | 1,875 | 1,880 | 33,900 |
2021/03/02 | 1,929 | 1,938 | 1,895 | 1,933 | 24,200 |
2021/03/01 | 1,928 | 1,951 | 1,897 | 1,941 | 27,300 |
2021/02/26 | 1,900 | 1,935 | 1,871 | 1,905 | 43,400 |
2021/02/25 | 1,970 | 1,982 | 1,910 | 1,910 | 38,600 |
2021/02/24 | 1,975 | 1,994 | 1,950 | 1,953 | 31,000 |
2021/02/22 | 1,965 | 1,970 | 1,934 | 1,966 | 15,500 |
2021/02/19 | 1,917 | 1,939 | 1,909 | 1,933 | 24,000 |
2021/02/18 | 1,917 | 1,940 | 1,914 | 1,933 | 27,600 |
2021/02/17 | 1,934 | 1,966 | 1,904 | 1,935 | 41,600 |
2021/02/16 | 1,923 | 1,961 | 1,910 | 1,934 | 27,600 |
2021/02/15 | 1,981 | 1,988 | 1,927 | 1,941 | 33,600 |
2021/02/12 | 2,015 | 2,015 | 1,973 | 1,988 | 21,200 |
2021/02/10 | 2,014 | 2,014 | 1,975 | 1,987 | 19,300 |
2021/02/09 | 2,049 | 2,049 | 1,988 | 1,998 | 22,300 |
2021/02/08 | 2,002 | 2,044 | 2,000 | 2,034 | 22,500 |
2021/02/05 | 2,048 | 2,048 | 2,002 | 2,002 | 18,900 |
2021/02/04 | 2,010 | 2,049 | 1,991 | 2,048 | 49,000 |
2021/02/03 | 2,084 | 2,090 | 2,015 | 2,018 | 37,900 |
2021/02/02 | 2,046 | 2,118 | 1,990 | 2,103 | 64,400 |
2021/02/01 | 2,100 | 2,120 | 2,050 | 2,061 | 32,600 |
2021/01/29 | 2,101 | 2,134 | 2,041 | 2,084 | 64,400 |
2021/01/28 | 2,066 | 2,174 | 2,028 | 2,117 | 179,100 |
2021/01/27 | 2,106 | 2,169 | 2,078 | 2,088 | 88,100 |
2021/01/26 | 2,004 | 2,130 | 1,988 | 2,127 | 118,300 |
2021/01/25 | 1,921 | 2,008 | 1,890 | 2,004 | 90,500 |
2021/01/22 | 1,878 | 1,938 | 1,878 | 1,921 | 79,500 |
2021/01/21 | 1,830 | 1,890 | 1,822 | 1,888 | 57,000 |
2021/01/20 | 1,918 | 1,918 | 1,822 | 1,825 | 65,000 |
2021/01/19 | 1,882 | 1,973 | 1,879 | 1,889 | 84,800 |
2021/01/18 | 1,845 | 1,884 | 1,845 | 1,875 | 47,200 |
2021/01/15 | 1,848 | 1,870 | 1,795 | 1,846 | 106,200 |
2021/01/14 | 1,920 | 1,921 | 1,802 | 1,808 | 169,700 |
2021/01/13 | 2,120 | 2,135 | 1,913 | 1,921 | 212,100 |
2021/01/12 | 2,074 | 2,110 | 2,022 | 2,108 | 65,600 |
2021/01/08 | 2,030 | 2,074 | 2,030 | 2,074 | 40,200 |
2021/01/07 | 2,022 | 2,058 | 2,021 | 2,045 | 51,300 |
2021/01/06 | 1,990 | 2,034 | 1,990 | 2,010 | 20,100 |
2021/01/05 | 1,982 | 2,020 | 1,982 | 2,005 | 19,900 |
2021/01/04 | 2,022 | 2,022 | 1,976 | 2,016 | 24,300 |