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
2026/06/10 1,414 1,419 1,403 1,415 39,100
2026/06/09 1,427 1,432 1,405 1,405 41,200
2026/06/08 1,400 1,414 1,400 1,414 63,900
2026/06/05 1,410 1,434 1,401 1,401 79,400
2026/06/04 1,424 1,427 1,396 1,396 128,000
2026/06/03 1,450 1,454 1,413 1,424 113,100
2026/06/02 1,491 1,491 1,458 1,460 73,800
2026/06/01 1,497 1,497 1,466 1,492 97,600
2026/05/29 1,476 1,503 1,476 1,493 102,700
2026/05/28 1,500 1,529 1,486 1,486 417,200
2026/05/27 1,624 1,631 1,624 1,629 160,500
2026/05/26 1,620 1,628 1,619 1,628 45,600
2026/05/25 1,628 1,629 1,620 1,621 67,800
2026/05/22 1,630 1,635 1,623 1,623 35,300
2026/05/21 1,630 1,631 1,620 1,621 68,100
2026/05/20 1,634 1,637 1,620 1,625 53,900
2026/05/19 1,631 1,640 1,631 1,632 60,000
2026/05/18 1,622 1,633 1,622 1,631 60,400
2026/05/15 1,630 1,633 1,621 1,621 52,600
2026/05/14 1,615 1,627 1,608 1,626 66,700
2026/05/13 1,602 1,613 1,592 1,613 96,900
2026/05/12 1,594 1,597 1,587 1,592 52,500
2026/05/11 1,582 1,589 1,582 1,586 74,200
2026/05/08 1,587 1,587 1,576 1,581 56,400
2026/05/07 1,591 1,593 1,579 1,579 71,700
2026/05/01 1,585 1,588 1,575 1,582 50,400
2026/04/30 1,587 1,588 1,580 1,582 52,700
2026/04/28 1,590 1,594 1,573 1,583 84,000
2026/04/27 1,563 1,570 1,551 1,565 86,200
2026/04/24 1,580 1,584 1,561 1,561 60,500
2026/04/23 1,598 1,599 1,580 1,580 59,900
2026/04/22 1,608 1,608 1,599 1,599 29,600
2026/04/21 1,605 1,610 1,600 1,600 35,800
2026/04/20 1,615 1,619 1,605 1,605 41,000
2026/04/17 1,608 1,618 1,606 1,606 36,000
2026/04/16 1,642 1,646 1,611 1,611 95,500
2026/04/15 1,647 1,649 1,623 1,634 71,400
2026/04/14 1,642 1,650 1,631 1,641 160,100
2026/04/13 1,610 1,617 1,601 1,608 35,600
2026/04/10 1,625 1,628 1,610 1,612 28,300
2026/04/09 1,634 1,643 1,621 1,621 53,000
2026/04/08 1,625 1,630 1,620 1,628 41,300
2026/04/07 1,615 1,621 1,612 1,617 33,500
2026/04/06 1,614 1,628 1,610 1,610 65,100
2026/04/03 1,601 1,617 1,600 1,610 31,400
2026/03/27 1,574 1,588 1,572 1,582 80,000
2026/03/26 1,572 1,575 1,566 1,573 59,900
2026/03/25 1,566 1,586 1,566 1,572 49,400
2026/03/24 1,553 1,558 1,548 1,555 47,300
2026/03/23 1,543 1,543 1,527 1,528 59,100
2026/03/19 1,566 1,572 1,558 1,558 44,200
2026/03/18 1,561 1,584 1,561 1,574 44,100
2026/03/17 1,555 1,569 1,548 1,553 34,600
2026/03/16 1,553 1,574 1,549 1,549 31,700
2026/03/13 1,540 1,556 1,533 1,556 59,600
2026/03/12 1,556 1,564 1,555 1,559 41,800
2026/03/11 1,592 1,594 1,580 1,587 16,500
2026/03/10 1,582 1,595 1,571 1,586 34,100
2026/03/09 1,521 1,572 1,516 1,572 58,900
2026/03/06 1,555 1,584 1,551 1,582 32,600
2026/03/05 1,558 1,578 1,553 1,574 33,000
2026/03/04 1,540 1,543 1,500 1,525 103,000
2026/03/03 1,613 1,613 1,556 1,556 80,300
2026/03/02 1,600 1,624 1,595 1,624 50,800
2026/02/27 1,598 1,617 1,590 1,615 75,000
2026/02/26 1,594 1,601 1,588 1,590 123,800
2026/02/25 1,581 1,592 1,578 1,583 61,500
2026/02/24 1,570 1,585 1,565 1,579 74,200
2026/02/20 1,583 1,585 1,567 1,573 33,700
2026/02/19 1,597 1,598 1,586 1,595 36,800
2026/02/18 1,575 1,594 1,573 1,594 37,400
2026/02/17 1,580 1,585 1,571 1,575 30,000
2026/02/16 1,575 1,580 1,571 1,577 29,000
2026/02/13 1,589 1,596 1,564 1,575 37,000
2026/02/12 1,574 1,590 1,564 1,585 72,800
2026/02/10 1,555 1,569 1,552 1,560 30,800
2026/02/09 1,567 1,567 1,546 1,549 25,600
2026/02/06 1,551 1,551 1,541 1,548 22,400
2026/02/05 1,544 1,553 1,535 1,545 38,600
2026/02/04 1,530 1,536 1,524 1,529 19,300
2026/02/03 1,520 1,528 1,518 1,528 19,700
2026/02/02 1,531 1,535 1,515 1,515 29,400
2026/01/30 1,520 1,532 1,515 1,527 21,200
2026/01/29 1,519 1,520 1,510 1,520 30,600
2026/01/28 1,530 1,530 1,515 1,515 28,200
2026/01/27 1,520 1,530 1,511 1,523 38,800
2026/01/26 1,532 1,532 1,520 1,520 51,100
2026/01/23 1,538 1,545 1,535 1,537 21,400
2026/01/22 1,536 1,551 1,535 1,535 18,200
2026/01/21 1,546 1,549 1,534 1,535 35,800
2026/01/20 1,552 1,557 1,547 1,548 19,200
2026/01/19 1,566 1,568 1,553 1,554 23,200
2026/01/16 1,561 1,566 1,552 1,560 19,500
2026/01/15 1,547 1,567 1,546 1,563 32,000
2026/01/14 1,525 1,545 1,525 1,545 34,000
2026/01/13 1,542 1,544 1,528 1,530 41,300
2026/01/09 1,525 1,540 1,525 1,533 20,700
2026/01/08 1,525 1,530 1,523 1,523 18,600
2026/01/07 1,526 1,533 1,522 1,522 23,600
2026/01/06 1,519 1,527 1,518 1,525 28,400
2026/01/05 1,545 1,550 1,521 1,521 79,000

このページの先頭へ