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
2022/12/30 2,081 2,107 2,076 2,081 22,900
2022/12/29 2,046 2,078 2,045 2,076 18,800
2022/12/28 2,031 2,073 2,031 2,073 26,200
2022/12/27 1,982 2,030 1,982 2,024 24,400
2022/12/26 1,963 1,977 1,950 1,955 20,100
2022/12/23 1,933 1,964 1,933 1,963 12,200
2022/12/22 1,951 1,963 1,931 1,959 20,500
2022/12/21 1,950 1,968 1,936 1,950 19,300
2022/12/20 1,995 2,005 1,940 1,955 34,500
2022/12/19 1,991 2,002 1,977 1,995 5,400
2022/12/16 2,001 2,019 1,984 1,991 17,200
2022/12/15 2,004 2,013 2,001 2,007 8,800
2022/12/14 1,986 2,001 1,979 1,997 11,100
2022/12/13 1,992 2,010 1,978 1,986 25,200
2022/12/12 1,981 2,005 1,973 1,990 8,800
2022/12/09 1,973 2,002 1,973 1,989 16,800
2022/12/08 1,979 1,980 1,945 1,973 21,200
2022/12/07 1,980 1,992 1,977 1,977 14,500
2022/12/06 1,995 1,995 1,970 1,975 34,200
2022/12/05 2,016 2,030 1,990 1,996 19,900
2022/12/02 2,040 2,050 1,993 1,998 29,400
2022/12/01 2,109 2,109 2,040 2,040 28,500
2022/11/30 2,095 2,105 2,074 2,082 26,400
2022/11/29 2,111 2,119 2,075 2,081 28,500
2022/11/28 2,070 2,149 2,070 2,149 109,500
2022/11/25 2,070 2,075 2,038 2,073 28,100
2022/11/24 2,055 2,112 2,055 2,073 44,500
2022/11/22 2,055 2,092 2,055 2,081 24,500
2022/11/21 1,994 2,056 1,988 2,046 49,100
2022/11/18 1,994 2,003 1,969 1,971 39,900
2022/11/17 2,002 2,017 1,992 1,994 39,300
2022/11/16 2,051 2,059 2,016 2,024 35,600
2022/11/15 2,059 2,069 2,054 2,065 7,700
2022/11/14 2,077 2,098 2,056 2,059 20,300
2022/11/11 2,143 2,144 2,096 2,097 26,900
2022/11/10 2,079 2,129 2,051 2,122 61,300
2022/11/09 2,045 2,071 2,037 2,059 33,100
2022/11/08 2,021 2,049 2,005 2,028 21,700
2022/11/07 2,017 2,025 1,998 2,021 26,100
2022/11/04 1,986 2,001 1,977 1,977 24,000
2022/11/02 2,040 2,043 2,010 2,011 22,600
2022/11/01 2,110 2,110 2,047 2,057 14,200
2022/10/31 2,095 2,125 2,088 2,096 70,300
2022/10/28 2,001 2,071 2,001 2,060 109,400
2022/10/27 1,953 2,030 1,953 2,001 89,000
2022/10/26 1,920 1,950 1,907 1,917 43,500
2022/10/25 1,985 1,993 1,913 1,925 54,700
2022/10/24 1,994 2,049 1,979 1,985 70,500
2022/10/21 1,903 2,003 1,900 1,978 83,900
2022/10/20 1,860 1,911 1,842 1,902 43,000
2022/10/19 1,888 1,898 1,865 1,865 33,000
2022/10/18 1,905 1,922 1,874 1,887 31,900
2022/10/17 1,860 1,875 1,835 1,865 44,200
2022/10/14 1,861 1,891 1,835 1,885 64,400
2022/10/13 1,944 1,944 1,822 1,828 113,000
2022/10/12 1,950 2,030 1,914 1,949 126,200
2022/10/11 2,044 2,044 1,990 2,002 66,300
2022/10/07 2,100 2,100 2,035 2,044 70,900
2022/10/06 2,175 2,177 2,126 2,126 36,600
2022/10/05 2,203 2,204 2,167 2,175 38,500
2022/10/04 2,149 2,207 2,149 2,183 41,600
2022/10/03 2,130 2,142 2,105 2,140 29,900
2022/09/30 2,180 2,180 2,130 2,157 28,600
2022/09/29 2,150 2,188 2,150 2,173 31,100
2022/09/28 2,133 2,147 2,070 2,140 41,200
2022/09/27 2,174 2,177 2,133 2,133 19,500
2022/09/26 2,164 2,175 2,133 2,160 20,800
2022/09/22 2,170 2,170 2,138 2,164 15,500
2022/09/21 2,188 2,200 2,161 2,179 15,900
2022/09/20 2,171 2,213 2,171 2,191 19,300
2022/09/16 2,208 2,209 2,171 2,171 15,400
2022/09/15 2,241 2,241 2,204 2,229 20,200
2022/09/14 2,223 2,255 2,214 2,237 41,500
2022/09/13 2,200 2,320 2,200 2,279 70,500
2022/09/12 2,206 2,206 2,177 2,183 9,500
2022/09/09 2,167 2,205 2,167 2,187 19,200
2022/09/08 2,182 2,185 2,146 2,161 19,700
2022/09/07 2,186 2,186 2,134 2,150 22,400
2022/09/06 2,200 2,231 2,192 2,198 20,400
2022/09/05 2,207 2,214 2,160 2,200 18,100
2022/09/02 2,212 2,260 2,200 2,207 27,600
2022/09/01 2,258 2,258 2,215 2,216 17,200
2022/08/31 2,258 2,283 2,252 2,252 9,500
2022/08/30 2,224 2,275 2,216 2,253 10,500
2022/08/29 2,211 2,236 2,204 2,224 27,900
2022/08/26 2,323 2,334 2,289 2,295 19,200
2022/08/25 2,284 2,309 2,273 2,297 16,600
2022/08/24 2,260 2,285 2,230 2,254 26,900
2022/08/23 2,274 2,274 2,213 2,242 26,800
2022/08/22 2,235 2,275 2,223 2,274 19,200
2022/08/19 2,139 2,267 2,139 2,246 61,900
2022/08/18 2,141 2,142 2,120 2,129 18,700
2022/08/17 2,140 2,168 2,117 2,141 31,400
2022/08/16 2,160 2,177 2,114 2,136 59,500
2022/08/15 2,163 2,170 2,141 2,154 35,300
2022/08/12 2,220 2,221 2,150 2,160 50,400
2022/08/10 2,235 2,235 2,190 2,194 23,300
2022/08/09 2,278 2,282 2,252 2,252 21,100
2022/08/08 2,215 2,259 2,204 2,258 21,700
2022/08/05 2,255 2,262 2,211 2,219 29,400
2022/08/04 2,232 2,255 2,224 2,245 23,300
2022/08/03 2,280 2,299 2,234 2,239 43,100
2022/08/02 2,350 2,351 2,300 2,303 44,000
2022/08/01 2,380 2,380 2,342 2,350 45,300
2022/07/29 2,402 2,402 2,354 2,363 55,700
2022/07/28 2,341 2,427 2,341 2,414 96,900
2022/07/27 2,295 2,357 2,277 2,354 157,600
2022/07/26 2,153 2,290 2,153 2,279 114,200
2022/07/25 2,080 2,166 2,080 2,150 74,600
2022/07/22 2,094 2,137 2,073 2,118 84,700
2022/07/21 1,987 2,106 1,987 2,093 137,000
2022/07/20 1,989 2,004 1,964 1,966 70,900
2022/07/19 2,049 2,050 1,964 1,976 73,400
2022/07/15 1,986 2,048 1,982 2,026 107,600
2022/07/14 1,994 2,005 1,961 1,980 94,700
2022/07/13 2,024 2,061 1,998 2,017 125,700
2022/07/12 2,240 2,240 2,044 2,058 251,400
2022/07/11 2,296 2,296 2,241 2,290 66,200
2022/07/08 2,257 2,283 2,256 2,257 40,300
2022/07/07 2,237 2,282 2,234 2,273 41,600
2022/07/06 2,271 2,271 2,188 2,225 42,500
2022/07/05 2,278 2,345 2,270 2,289 63,100
2022/07/04 2,276 2,285 2,225 2,260 36,300
2022/07/01 2,310 2,310 2,215 2,226 31,000
2022/06/30 2,300 2,320 2,268 2,308 47,600
2022/06/29 2,222 2,295 2,215 2,292 47,700
2022/06/28 2,225 2,285 2,215 2,245 41,400
2022/06/27 2,237 2,247 2,184 2,220 38,000
2022/06/24 2,188 2,235 2,175 2,235 55,800
2022/06/23 2,162 2,209 2,135 2,160 36,400
2022/06/22 2,157 2,172 2,125 2,141 29,300
2022/06/21 2,096 2,136 2,096 2,115 46,300
2022/06/20 2,110 2,135 2,093 2,107 34,600
2022/06/17 2,068 2,078 2,042 2,071 29,100
2022/06/16 2,061 2,108 2,061 2,099 35,300
2022/06/15 2,094 2,098 2,060 2,060 21,200
2022/06/14 2,052 2,108 2,040 2,099 33,800
2022/06/13 2,089 2,099 2,065 2,094 26,900
2022/06/10 2,130 2,158 2,120 2,128 31,100
2022/06/09 2,159 2,178 2,147 2,156 27,700
2022/06/08 2,133 2,204 2,132 2,160 42,600
2022/06/07 2,123 2,154 2,108 2,124 33,700
2022/06/06 2,022 2,120 2,020 2,110 75,900
2022/06/03 2,037 2,053 1,983 2,012 85,500
2022/06/02 2,159 2,168 2,045 2,050 60,300
2022/06/01 2,193 2,200 2,140 2,171 64,900
2022/05/31 2,139 2,236 2,121 2,212 114,900
2022/05/30 2,020 2,154 1,997 2,141 341,300
2022/05/27 2,027 2,072 2,010 2,069 541,200
2022/05/26 2,005 2,025 1,970 2,007 180,400
2022/05/25 2,069 2,069 1,993 2,009 102,300
2022/05/24 2,103 2,135 2,080 2,087 78,000
2022/05/23 2,064 2,135 2,063 2,123 90,600
2022/05/20 2,044 2,092 2,024 2,073 80,500
2022/05/19 2,040 2,076 2,034 2,067 35,600
2022/05/18 2,098 2,117 2,041 2,064 61,400
2022/05/17 2,079 2,110 2,070 2,098 29,600
2022/05/16 2,120 2,120 2,041 2,074 64,100
2022/05/13 2,087 2,119 2,083 2,098 36,700
2022/05/12 2,121 2,126 2,087 2,102 37,400
2022/05/11 2,100 2,147 2,094 2,134 55,700
2022/05/10 2,134 2,134 2,088 2,094 41,200
2022/05/09 2,170 2,170 2,128 2,135 55,900
2022/05/06 2,168 2,184 2,146 2,163 57,800
2022/05/02 2,170 2,221 2,159 2,178 82,600
2022/04/28 2,091 2,165 2,065 2,164 93,900
2022/04/27 2,094 2,139 2,080 2,123 80,700
2022/04/26 2,180 2,193 2,081 2,144 42,100
2022/04/25 2,153 2,162 2,051 2,095 64,300
2022/04/22 2,235 2,266 2,186 2,203 104,800
2022/04/21 2,219 2,266 2,153 2,218 186,300
2022/04/20 2,150 2,219 2,139 2,174 130,800
2022/04/19 2,070 2,116 2,038 2,111 112,700
2022/04/18 2,038 2,048 2,000 2,040 97,700
2022/04/15 1,960 2,027 1,954 2,009 93,500
2022/04/14 1,885 1,968 1,883 1,957 84,400
2022/04/13 1,906 1,919 1,854 1,880 103,000
2022/04/12 2,003 2,003 1,835 1,924 244,400
2022/04/11 2,109 2,220 2,108 2,132 152,000
2022/04/08 2,094 2,120 2,071 2,120 53,300
2022/04/07 2,036 2,133 2,023 2,086 95,600
2022/04/06 2,047 2,053 2,027 2,036 55,800
2022/04/05 2,012 2,050 2,009 2,043 45,400
2022/04/04 2,010 2,038 2,001 2,012 34,700
2022/04/01 2,045 2,048 2,002 2,006 41,800
2022/03/31 2,030 2,063 2,025 2,052 51,400
2022/03/30 1,995 2,030 1,992 2,025 75,900
2022/03/29 1,984 2,006 1,981 2,000 26,300
2022/03/28 1,999 2,003 1,972 1,991 18,100
2022/03/25 1,990 1,994 1,950 1,991 29,000
2022/03/24 1,910 1,980 1,910 1,978 36,300
2022/03/23 1,959 1,965 1,928 1,950 38,700
2022/03/22 1,950 1,970 1,915 1,927 54,100
2022/03/18 1,900 1,932 1,892 1,929 50,700
2022/03/17 1,895 1,908 1,858 1,884 41,100
2022/03/16 1,874 1,881 1,842 1,874 31,500
2022/03/15 1,805 1,864 1,796 1,862 22,000
2022/03/14 1,848 1,854 1,805 1,805 26,100
2022/03/11 1,840 1,853 1,817 1,834 25,700
2022/03/10 1,829 1,878 1,825 1,866 35,000
2022/03/09 1,786 1,804 1,754 1,764 29,700
2022/03/08 1,800 1,825 1,765 1,771 28,600
2022/03/07 1,874 1,874 1,811 1,816 35,200
2022/03/04 1,880 1,904 1,865 1,899 24,900
2022/03/03 1,935 1,940 1,895 1,895 37,000
2022/03/02 1,940 1,940 1,898 1,916 37,000
2022/03/01 1,940 1,970 1,925 1,951 40,600
2022/02/28 1,918 1,923 1,884 1,909 29,200
2022/02/25 1,899 1,920 1,893 1,912 60,800
2022/02/24 1,867 1,884 1,831 1,860 37,300
2022/02/22 1,883 1,920 1,852 1,854 61,000
2022/02/21 1,891 1,910 1,870 1,906 31,200
2022/02/18 1,844 1,908 1,825 1,891 89,100
2022/02/17 1,815 1,846 1,810 1,834 24,000
2022/02/16 1,872 1,872 1,803 1,810 31,000
2022/02/15 1,834 1,870 1,827 1,835 45,700
2022/02/14 1,811 1,848 1,790 1,823 36,500
2022/02/10 1,818 1,869 1,817 1,848 53,000
2022/02/09 1,810 1,812 1,783 1,801 36,700
2022/02/08 1,805 1,805 1,775 1,790 23,700
2022/02/07 1,790 1,802 1,766 1,791 29,900
2022/02/04 1,819 1,827 1,765 1,810 31,400
2022/02/03 1,875 1,875 1,819 1,819 24,500
2022/02/02 1,775 1,865 1,775 1,856 106,400
2022/02/01 1,829 1,829 1,775 1,775 62,800
2022/01/31 1,727 1,815 1,721 1,810 76,900
2022/01/28 1,747 1,758 1,672 1,701 227,300
2022/01/27 1,823 1,825 1,727 1,729 105,500
2022/01/26 1,822 1,842 1,787 1,789 61,800
2022/01/25 1,849 1,882 1,820 1,837 97,200
2022/01/24 1,821 1,855 1,807 1,846 52,400
2022/01/21 1,800 1,849 1,795 1,846 85,400
2022/01/20 1,760 1,820 1,760 1,819 42,000
2022/01/19 1,845 1,867 1,751 1,760 74,900
2022/01/18 1,805 1,865 1,798 1,865 84,500
2022/01/17 1,780 1,852 1,780 1,805 102,600
2022/01/14 1,750 1,768 1,734 1,746 77,900
2022/01/13 1,782 1,800 1,750 1,760 86,000
2022/01/12 1,804 1,850 1,778 1,806 209,400
2022/01/11 1,699 1,722 1,684 1,719 80,200
2022/01/07 1,713 1,744 1,680 1,690 53,000
2022/01/06 1,725 1,733 1,701 1,713 45,100
2022/01/05 1,762 1,780 1,722 1,733 41,200
2022/01/04 1,788 1,795 1,755 1,768 74,600

このページの先頭へ