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(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

このページの先頭へ