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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,462 | 1,471 | 1,452 | 1,462 | 71,600 |
| 2023/12/28 | 1,437 | 1,462 | 1,425 | 1,462 | 68,700 |
| 2023/12/27 | 1,400 | 1,437 | 1,400 | 1,437 | 115,900 |
| 2023/12/26 | 1,409 | 1,416 | 1,401 | 1,402 | 70,500 |
| 2023/12/25 | 1,432 | 1,432 | 1,406 | 1,414 | 74,500 |
| 2023/12/22 | 1,415 | 1,430 | 1,415 | 1,424 | 66,200 |
| 2023/12/21 | 1,409 | 1,415 | 1,395 | 1,406 | 76,600 |
| 2023/12/20 | 1,420 | 1,431 | 1,412 | 1,425 | 135,300 |
| 2023/12/19 | 1,392 | 1,400 | 1,377 | 1,400 | 99,100 |
| 2023/12/18 | 1,388 | 1,391 | 1,371 | 1,387 | 97,000 |
| 2023/12/15 | 1,370 | 1,384 | 1,367 | 1,384 | 125,300 |
| 2023/12/14 | 1,367 | 1,370 | 1,351 | 1,359 | 82,100 |
| 2023/12/13 | 1,360 | 1,371 | 1,348 | 1,354 | 138,600 |
| 2023/12/12 | 1,315 | 1,333 | 1,315 | 1,333 | 95,200 |
| 2023/12/11 | 1,282 | 1,317 | 1,282 | 1,314 | 147,700 |
| 2023/12/08 | 1,286 | 1,300 | 1,277 | 1,280 | 168,700 |
| 2023/12/07 | 1,301 | 1,308 | 1,289 | 1,290 | 259,700 |
| 2023/12/06 | 1,320 | 1,323 | 1,310 | 1,317 | 164,500 |
| 2023/12/05 | 1,328 | 1,336 | 1,322 | 1,324 | 122,700 |
| 2023/12/04 | 1,354 | 1,354 | 1,329 | 1,337 | 179,700 |
| 2023/12/01 | 1,367 | 1,372 | 1,349 | 1,354 | 123,900 |
| 2023/11/30 | 1,377 | 1,377 | 1,356 | 1,364 | 115,900 |
| 2023/11/29 | 1,364 | 1,385 | 1,364 | 1,379 | 212,500 |
| 2023/11/28 | 1,395 | 1,396 | 1,384 | 1,390 | 372,700 |
| 2023/11/27 | 1,420 | 1,423 | 1,401 | 1,404 | 184,900 |
| 2023/11/24 | 1,421 | 1,422 | 1,411 | 1,416 | 139,600 |
| 2023/11/22 | 1,415 | 1,417 | 1,408 | 1,415 | 107,300 |
| 2023/11/21 | 1,429 | 1,430 | 1,413 | 1,420 | 87,100 |
| 2023/11/20 | 1,418 | 1,438 | 1,418 | 1,429 | 80,500 |
| 2023/11/17 | 1,402 | 1,418 | 1,401 | 1,418 | 42,900 |
| 2023/11/16 | 1,405 | 1,409 | 1,393 | 1,397 | 51,000 |
| 2023/11/15 | 1,401 | 1,410 | 1,397 | 1,410 | 59,000 |
| 2023/11/14 | 1,386 | 1,393 | 1,372 | 1,382 | 68,100 |
| 2023/11/13 | 1,408 | 1,409 | 1,386 | 1,390 | 59,500 |
| 2023/11/10 | 1,388 | 1,410 | 1,384 | 1,409 | 53,000 |
| 2023/11/09 | 1,370 | 1,392 | 1,366 | 1,390 | 44,000 |
| 2023/11/08 | 1,395 | 1,398 | 1,366 | 1,371 | 86,300 |
| 2023/11/07 | 1,406 | 1,406 | 1,386 | 1,398 | 58,300 |
| 2023/11/06 | 1,391 | 1,399 | 1,385 | 1,394 | 79,900 |
| 2023/11/02 | 1,388 | 1,391 | 1,372 | 1,387 | 82,400 |
| 2023/11/01 | 1,392 | 1,395 | 1,375 | 1,387 | 58,700 |
| 2023/10/31 | 1,349 | 1,376 | 1,343 | 1,376 | 45,400 |
| 2023/10/30 | 1,366 | 1,371 | 1,344 | 1,349 | 75,200 |
| 2023/10/27 | 1,350 | 1,372 | 1,342 | 1,372 | 58,800 |
| 2023/10/26 | 1,340 | 1,348 | 1,334 | 1,340 | 82,000 |
| 2023/10/25 | 1,368 | 1,381 | 1,345 | 1,347 | 95,800 |
| 2023/10/24 | 1,345 | 1,359 | 1,307 | 1,355 | 113,400 |
| 2023/10/23 | 1,370 | 1,378 | 1,333 | 1,335 | 89,400 |
| 2023/10/20 | 1,359 | 1,370 | 1,339 | 1,362 | 135,000 |
| 2023/10/19 | 1,380 | 1,389 | 1,366 | 1,366 | 108,100 |
| 2023/10/18 | 1,385 | 1,385 | 1,373 | 1,383 | 72,900 |
| 2023/10/17 | 1,382 | 1,389 | 1,369 | 1,370 | 113,400 |
| 2023/10/16 | 1,370 | 1,401 | 1,364 | 1,377 | 103,900 |
| 2023/10/13 | 1,421 | 1,421 | 1,364 | 1,373 | 292,300 |
| 2023/10/12 | 1,440 | 1,446 | 1,405 | 1,420 | 348,300 |
| 2023/10/11 | 1,518 | 1,526 | 1,496 | 1,504 | 87,100 |
| 2023/10/10 | 1,495 | 1,508 | 1,488 | 1,508 | 80,100 |
| 2023/10/06 | 1,496 | 1,501 | 1,482 | 1,489 | 65,000 |
| 2023/10/05 | 1,482 | 1,501 | 1,481 | 1,497 | 71,100 |
| 2023/10/04 | 1,481 | 1,485 | 1,452 | 1,472 | 108,700 |
| 2023/10/03 | 1,533 | 1,533 | 1,495 | 1,495 | 83,600 |
| 2023/10/02 | 1,530 | 1,540 | 1,515 | 1,517 | 83,400 |
| 2023/09/29 | 1,553 | 1,562 | 1,524 | 1,531 | 84,300 |
| 2023/09/28 | 1,558 | 1,560 | 1,539 | 1,545 | 65,100 |
| 2023/09/27 | 1,558 | 1,559 | 1,533 | 1,559 | 78,700 |
| 2023/09/26 | 1,565 | 1,583 | 1,556 | 1,558 | 63,200 |
| 2023/09/25 | 1,552 | 1,569 | 1,543 | 1,563 | 49,100 |
| 2023/09/22 | 1,540 | 1,556 | 1,534 | 1,550 | 60,000 |
| 2023/09/21 | 1,550 | 1,582 | 1,544 | 1,546 | 91,900 |
| 2023/09/20 | 1,550 | 1,552 | 1,537 | 1,543 | 57,600 |
| 2023/09/19 | 1,547 | 1,557 | 1,538 | 1,554 | 82,600 |
| 2023/09/15 | 1,511 | 1,533 | 1,503 | 1,533 | 66,200 |
| 2023/09/14 | 1,512 | 1,516 | 1,508 | 1,509 | 60,300 |
| 2023/09/13 | 1,510 | 1,524 | 1,509 | 1,516 | 95,800 |
| 2023/09/12 | 1,520 | 1,528 | 1,508 | 1,510 | 100,200 |
| 2023/09/11 | 1,527 | 1,534 | 1,510 | 1,520 | 53,600 |
| 2023/09/08 | 1,540 | 1,545 | 1,518 | 1,527 | 122,500 |
| 2023/09/07 | 1,560 | 1,560 | 1,549 | 1,552 | 59,100 |
| 2023/09/06 | 1,563 | 1,565 | 1,548 | 1,562 | 62,000 |
| 2023/09/05 | 1,568 | 1,570 | 1,553 | 1,560 | 88,000 |
| 2023/09/04 | 1,569 | 1,587 | 1,569 | 1,579 | 81,200 |
| 2023/09/01 | 1,530 | 1,564 | 1,524 | 1,564 | 99,000 |
| 2023/08/31 | 1,516 | 1,529 | 1,512 | 1,524 | 53,700 |
| 2023/08/30 | 1,535 | 1,535 | 1,510 | 1,515 | 79,800 |
| 2023/08/29 | 1,510 | 1,528 | 1,506 | 1,518 | 118,900 |
| 2023/08/28 | 1,511 | 1,511 | 1,499 | 1,504 | 100,800 |
| 2023/08/25 | 1,504 | 1,525 | 1,500 | 1,519 | 79,700 |
| 2023/08/24 | 1,547 | 1,556 | 1,517 | 1,521 | 95,200 |
| 2023/08/23 | 1,511 | 1,542 | 1,500 | 1,542 | 78,200 |
| 2023/08/22 | 1,518 | 1,528 | 1,498 | 1,506 | 90,900 |
| 2023/08/21 | 1,473 | 1,518 | 1,471 | 1,509 | 132,100 |
| 2023/08/18 | 1,468 | 1,475 | 1,462 | 1,471 | 96,600 |
| 2023/08/17 | 1,497 | 1,501 | 1,474 | 1,485 | 118,400 |
| 2023/08/16 | 1,523 | 1,523 | 1,497 | 1,497 | 168,400 |
| 2023/08/15 | 1,559 | 1,559 | 1,529 | 1,530 | 99,300 |
| 2023/08/14 | 1,561 | 1,583 | 1,551 | 1,557 | 74,700 |
| 2023/08/10 | 1,581 | 1,581 | 1,547 | 1,555 | 109,900 |
| 2023/08/09 | 1,536 | 1,610 | 1,523 | 1,597 | 140,000 |
| 2023/08/08 | 1,557 | 1,559 | 1,535 | 1,536 | 114,900 |
| 2023/08/07 | 1,555 | 1,563 | 1,541 | 1,557 | 94,800 |
| 2023/08/04 | 1,584 | 1,584 | 1,553 | 1,563 | 150,800 |
| 2023/08/03 | 1,600 | 1,608 | 1,590 | 1,592 | 91,700 |
| 2023/08/02 | 1,611 | 1,619 | 1,601 | 1,609 | 76,600 |
| 2023/08/01 | 1,637 | 1,644 | 1,627 | 1,629 | 66,800 |
| 2023/07/31 | 1,645 | 1,660 | 1,639 | 1,650 | 92,400 |
| 2023/07/28 | 1,649 | 1,650 | 1,624 | 1,643 | 182,000 |
| 2023/07/27 | 1,695 | 1,705 | 1,667 | 1,678 | 114,300 |
| 2023/07/26 | 1,703 | 1,704 | 1,672 | 1,689 | 133,200 |
| 2023/07/25 | 1,719 | 1,720 | 1,701 | 1,717 | 70,700 |
| 2023/07/24 | 1,735 | 1,748 | 1,724 | 1,732 | 38,700 |
| 2023/07/21 | 1,747 | 1,748 | 1,718 | 1,735 | 45,200 |
| 2023/07/20 | 1,783 | 1,794 | 1,750 | 1,750 | 65,100 |
| 2023/07/19 | 1,812 | 1,835 | 1,785 | 1,803 | 136,500 |
| 2023/07/18 | 1,759 | 1,840 | 1,754 | 1,813 | 324,300 |
| 2023/07/14 | 1,729 | 1,744 | 1,704 | 1,719 | 94,900 |
| 2023/07/13 | 1,700 | 1,709 | 1,687 | 1,705 | 73,600 |
| 2023/07/12 | 1,683 | 1,684 | 1,670 | 1,673 | 23,800 |
| 2023/07/11 | 1,687 | 1,709 | 1,680 | 1,683 | 48,300 |
| 2023/07/10 | 1,667 | 1,686 | 1,655 | 1,679 | 78,400 |
| 2023/07/07 | 1,666 | 1,684 | 1,655 | 1,669 | 47,100 |
| 2023/07/06 | 1,689 | 1,694 | 1,675 | 1,675 | 38,700 |
| 2023/07/05 | 1,723 | 1,723 | 1,671 | 1,705 | 84,800 |
| 2023/07/04 | 1,711 | 1,731 | 1,708 | 1,728 | 62,000 |
| 2023/07/03 | 1,698 | 1,710 | 1,686 | 1,710 | 57,100 |
| 2023/06/30 | 1,698 | 1,698 | 1,675 | 1,683 | 60,300 |
| 2023/06/29 | 1,698 | 1,719 | 1,690 | 1,699 | 67,700 |
| 2023/06/28 | 1,690 | 1,698 | 1,666 | 1,689 | 70,100 |
| 2023/06/27 | 1,681 | 1,688 | 1,664 | 1,681 | 51,700 |
| 2023/06/26 | 1,680 | 1,696 | 1,675 | 1,687 | 41,300 |
| 2023/06/23 | 1,695 | 1,712 | 1,680 | 1,689 | 61,900 |
| 2023/06/22 | 1,688 | 1,699 | 1,675 | 1,691 | 73,600 |
| 2023/06/21 | 1,690 | 1,704 | 1,672 | 1,672 | 65,000 |
| 2023/06/20 | 1,687 | 1,699 | 1,675 | 1,699 | 61,300 |
| 2023/06/19 | 1,660 | 1,687 | 1,659 | 1,682 | 69,300 |
| 2023/06/16 | 1,617 | 1,661 | 1,617 | 1,660 | 84,800 |
| 2023/06/15 | 1,629 | 1,638 | 1,617 | 1,617 | 40,500 |
| 2023/06/14 | 1,660 | 1,660 | 1,616 | 1,627 | 94,400 |
| 2023/06/13 | 1,657 | 1,676 | 1,652 | 1,655 | 86,900 |
| 2023/06/12 | 1,610 | 1,660 | 1,610 | 1,660 | 180,700 |
| 2023/06/09 | 1,589 | 1,616 | 1,586 | 1,599 | 118,300 |
| 2023/06/08 | 1,635 | 1,647 | 1,587 | 1,589 | 185,800 |
| 2023/06/07 | 1,662 | 1,678 | 1,642 | 1,651 | 127,100 |
| 2023/06/06 | 1,655 | 1,657 | 1,609 | 1,640 | 165,500 |
| 2023/06/05 | 1,690 | 1,694 | 1,664 | 1,667 | 80,600 |
| 2023/06/02 | 1,689 | 1,689 | 1,655 | 1,660 | 131,900 |
| 2023/06/01 | 1,698 | 1,700 | 1,680 | 1,691 | 80,000 |
| 2023/05/31 | 1,744 | 1,750 | 1,692 | 1,692 | 150,400 |
| 2023/05/30 | 1,790 | 1,801 | 1,745 | 1,764 | 309,000 |
| 2023/05/29 | 1,867 | 1,873 | 1,848 | 1,870 | 233,000 |
| 2023/05/26 | 1,836 | 1,845 | 1,835 | 1,840 | 130,000 |
| 2023/05/25 | 1,839 | 1,848 | 1,832 | 1,843 | 74,200 |
| 2023/05/24 | 1,830 | 1,839 | 1,828 | 1,839 | 67,200 |
| 2023/05/23 | 1,841 | 1,845 | 1,831 | 1,842 | 87,400 |
| 2023/05/22 | 1,821 | 1,854 | 1,816 | 1,850 | 96,200 |
| 2023/05/19 | 1,824 | 1,832 | 1,801 | 1,807 | 149,400 |
| 2023/05/18 | 1,840 | 1,840 | 1,821 | 1,821 | 92,100 |
| 2023/05/17 | 1,840 | 1,843 | 1,825 | 1,825 | 93,600 |
| 2023/05/16 | 1,850 | 1,851 | 1,842 | 1,842 | 65,500 |
| 2023/05/15 | 1,845 | 1,851 | 1,845 | 1,846 | 72,500 |
| 2023/05/12 | 1,859 | 1,859 | 1,846 | 1,847 | 54,200 |
| 2023/05/11 | 1,847 | 1,857 | 1,845 | 1,846 | 50,400 |
| 2023/05/10 | 1,850 | 1,855 | 1,843 | 1,844 | 95,400 |
| 2023/05/09 | 1,851 | 1,865 | 1,850 | 1,854 | 76,100 |
| 2023/05/08 | 1,863 | 1,865 | 1,848 | 1,850 | 153,400 |
| 2023/05/02 | 1,890 | 1,891 | 1,868 | 1,874 | 97,500 |
| 2023/05/01 | 1,912 | 1,915 | 1,882 | 1,888 | 105,800 |
| 2023/04/28 | 1,898 | 1,907 | 1,888 | 1,907 | 82,800 |
| 2023/04/27 | 1,886 | 1,906 | 1,884 | 1,890 | 53,300 |
| 2023/04/26 | 1,887 | 1,892 | 1,881 | 1,886 | 35,900 |
| 2023/04/25 | 1,890 | 1,903 | 1,887 | 1,895 | 39,700 |
| 2023/04/24 | 1,892 | 1,896 | 1,875 | 1,881 | 56,400 |
| 2023/04/21 | 1,940 | 1,941 | 1,874 | 1,892 | 219,100 |
| 2023/04/20 | 1,958 | 1,968 | 1,951 | 1,955 | 17,900 |
| 2023/04/19 | 1,945 | 1,960 | 1,945 | 1,960 | 16,400 |
| 2023/04/18 | 1,948 | 1,971 | 1,932 | 1,964 | 43,200 |
| 2023/04/17 | 1,950 | 1,957 | 1,933 | 1,940 | 34,900 |
| 2023/04/14 | 1,988 | 1,989 | 1,949 | 1,954 | 59,700 |
| 2023/04/13 | 1,946 | 1,979 | 1,933 | 1,960 | 92,800 |
| 2023/04/12 | 1,875 | 1,948 | 1,872 | 1,946 | 140,500 |
| 2023/04/11 | 1,951 | 1,953 | 1,854 | 1,861 | 323,300 |
| 2023/04/10 | 1,984 | 2,012 | 1,977 | 1,991 | 53,400 |
| 2023/04/07 | 1,983 | 1,997 | 1,954 | 1,967 | 161,700 |
| 2023/04/06 | 1,983 | 1,985 | 1,953 | 1,953 | 51,100 |
| 2023/04/05 | 1,999 | 2,002 | 1,974 | 1,999 | 38,300 |
| 2023/04/04 | 2,034 | 2,034 | 2,002 | 2,011 | 42,200 |
| 2023/04/03 | 2,060 | 2,065 | 2,014 | 2,021 | 38,600 |
| 2023/03/31 | 2,043 | 2,060 | 2,032 | 2,044 | 72,100 |
| 2023/03/30 | 1,999 | 2,034 | 1,995 | 2,028 | 39,500 |
| 2023/03/29 | 1,954 | 2,000 | 1,954 | 1,999 | 43,500 |
| 2023/03/28 | 1,974 | 1,974 | 1,940 | 1,949 | 18,200 |
| 2023/03/27 | 1,919 | 1,978 | 1,911 | 1,958 | 43,900 |
| 2023/03/24 | 1,888 | 1,896 | 1,876 | 1,895 | 81,700 |
| 2023/03/23 | 1,842 | 1,903 | 1,842 | 1,896 | 41,200 |
| 2023/03/22 | 1,859 | 1,874 | 1,853 | 1,862 | 16,500 |
| 2023/03/20 | 1,860 | 1,893 | 1,844 | 1,844 | 29,100 |
| 2023/03/17 | 1,874 | 1,874 | 1,843 | 1,863 | 52,000 |
| 2023/03/16 | 1,841 | 1,869 | 1,838 | 1,852 | 40,200 |
| 2023/03/15 | 1,888 | 1,913 | 1,880 | 1,892 | 31,400 |
| 2023/03/14 | 1,906 | 1,906 | 1,838 | 1,862 | 66,700 |
| 2023/03/13 | 1,947 | 1,957 | 1,911 | 1,923 | 41,300 |
| 2023/03/10 | 1,970 | 1,991 | 1,959 | 1,974 | 55,300 |
| 2023/03/09 | 2,013 | 2,023 | 1,994 | 2,000 | 20,400 |
| 2023/03/08 | 1,956 | 2,014 | 1,956 | 1,990 | 35,800 |
| 2023/03/07 | 1,940 | 1,974 | 1,936 | 1,957 | 47,600 |
| 2023/03/06 | 1,956 | 1,960 | 1,940 | 1,942 | 24,200 |
| 2023/03/03 | 1,933 | 1,957 | 1,931 | 1,936 | 71,700 |
| 2023/03/02 | 1,931 | 1,938 | 1,925 | 1,931 | 28,100 |
| 2023/03/01 | 1,938 | 1,938 | 1,923 | 1,929 | 21,600 |
| 2023/02/28 | 1,913 | 1,934 | 1,911 | 1,927 | 22,900 |
| 2023/02/27 | 1,889 | 1,914 | 1,889 | 1,912 | 29,500 |
| 2023/02/24 | 1,895 | 1,897 | 1,885 | 1,892 | 39,600 |
| 2023/02/22 | 1,899 | 1,916 | 1,894 | 1,896 | 33,900 |
| 2023/02/21 | 1,917 | 1,924 | 1,908 | 1,916 | 18,400 |
| 2023/02/20 | 1,905 | 1,916 | 1,895 | 1,901 | 43,400 |
| 2023/02/17 | 1,911 | 1,928 | 1,892 | 1,912 | 63,300 |
| 2023/02/16 | 1,915 | 1,934 | 1,905 | 1,923 | 37,800 |
| 2023/02/15 | 1,955 | 1,955 | 1,915 | 1,915 | 27,500 |
| 2023/02/14 | 1,957 | 1,967 | 1,931 | 1,944 | 38,000 |
| 2023/02/13 | 1,995 | 1,995 | 1,940 | 1,957 | 62,600 |
| 2023/02/10 | 2,000 | 2,017 | 1,990 | 1,996 | 40,500 |
| 2023/02/09 | 1,998 | 2,014 | 1,987 | 2,000 | 27,900 |
| 2023/02/08 | 2,010 | 2,017 | 1,992 | 2,008 | 38,500 |
| 2023/02/07 | 2,100 | 2,102 | 2,010 | 2,019 | 61,300 |
| 2023/02/06 | 2,141 | 2,141 | 2,101 | 2,101 | 24,100 |
| 2023/02/03 | 2,149 | 2,155 | 2,138 | 2,146 | 14,100 |
| 2023/02/02 | 2,184 | 2,184 | 2,145 | 2,149 | 13,500 |
| 2023/02/01 | 2,158 | 2,175 | 2,158 | 2,162 | 15,700 |
| 2023/01/31 | 2,167 | 2,167 | 2,138 | 2,145 | 37,700 |
| 2023/01/30 | 2,151 | 2,185 | 2,145 | 2,174 | 26,300 |
| 2023/01/27 | 2,187 | 2,193 | 2,143 | 2,161 | 38,500 |
| 2023/01/26 | 2,148 | 2,215 | 2,148 | 2,187 | 40,500 |
| 2023/01/25 | 2,183 | 2,184 | 2,132 | 2,164 | 61,200 |
| 2023/01/24 | 2,223 | 2,270 | 2,198 | 2,208 | 50,400 |
| 2023/01/23 | 2,210 | 2,222 | 2,175 | 2,216 | 31,600 |
| 2023/01/20 | 2,185 | 2,193 | 2,165 | 2,191 | 31,900 |
| 2023/01/19 | 2,131 | 2,192 | 2,121 | 2,185 | 34,000 |
| 2023/01/18 | 2,086 | 2,134 | 2,084 | 2,127 | 32,000 |
| 2023/01/17 | 2,060 | 2,093 | 2,060 | 2,093 | 13,900 |
| 2023/01/16 | 2,015 | 2,067 | 2,015 | 2,050 | 14,300 |
| 2023/01/13 | 2,053 | 2,054 | 2,004 | 2,015 | 19,600 |
| 2023/01/12 | 2,060 | 2,096 | 2,041 | 2,053 | 17,400 |
| 2023/01/11 | 1,990 | 2,069 | 1,964 | 2,060 | 56,500 |
| 2023/01/10 | 2,009 | 2,026 | 1,984 | 1,985 | 39,300 |
| 2023/01/06 | 2,015 | 2,063 | 1,999 | 2,009 | 25,500 |
| 2023/01/05 | 2,006 | 2,056 | 2,003 | 2,015 | 15,900 |
| 2023/01/04 | 2,081 | 2,081 | 2,018 | 2,018 | 15,700 |