ＬＩＴＡＬＩＣＯ(7366)の株価時系列情報
ＬＩＴＡＬＩＣＯ(7366)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 |
|---|---|---|---|---|---|
| 2026/07/17 | 1,653 | 1,668 | 1,602 | 1,620 | 100,700 |
| 2026/07/16 | 1,703 | 1,706 | 1,651 | 1,668 | 77,300 |
| 2026/07/15 | 1,680 | 1,703 | 1,655 | 1,700 | 85,600 |
| 2026/07/14 | 1,664 | 1,695 | 1,650 | 1,686 | 79,000 |
| 2026/07/13 | 1,645 | 1,684 | 1,645 | 1,658 | 64,800 |
| 2026/07/10 | 1,669 | 1,669 | 1,635 | 1,645 | 110,900 |
| 2026/07/09 | 1,675 | 1,683 | 1,627 | 1,657 | 110,900 |
| 2026/07/08 | 1,673 | 1,714 | 1,669 | 1,706 | 106,100 |
| 2026/07/07 | 1,705 | 1,728 | 1,695 | 1,713 | 90,800 |
| 2026/07/06 | 1,668 | 1,721 | 1,658 | 1,721 | 108,500 |
| 2026/07/03 | 1,633 | 1,705 | 1,633 | 1,668 | 232,600 |
| 2026/07/02 | 1,589 | 1,635 | 1,588 | 1,613 | 100,000 |
| 2026/07/01 | 1,597 | 1,597 | 1,568 | 1,576 | 65,300 |
| 2026/06/30 | 1,586 | 1,595 | 1,561 | 1,580 | 123,000 |
| 2026/06/29 | 1,544 | 1,574 | 1,537 | 1,565 | 116,000 |
| 2026/06/26 | 1,535 | 1,547 | 1,508 | 1,512 | 89,300 |
| 2026/06/25 | 1,559 | 1,574 | 1,535 | 1,561 | 45,300 |
| 2026/06/24 | 1,531 | 1,553 | 1,512 | 1,538 | 86,700 |
| 2026/06/23 | 1,545 | 1,545 | 1,517 | 1,538 | 98,200 |
| 2026/06/22 | 1,568 | 1,589 | 1,555 | 1,562 | 82,100 |
| 2026/06/19 | 1,608 | 1,628 | 1,594 | 1,602 | 99,500 |
| 2026/06/18 | 1,636 | 1,657 | 1,588 | 1,605 | 122,500 |
| 2026/06/17 | 1,606 | 1,618 | 1,586 | 1,606 | 121,300 |
| 2026/06/16 | 1,621 | 1,626 | 1,585 | 1,588 | 120,000 |
| 2026/06/15 | 1,609 | 1,629 | 1,597 | 1,597 | 92,200 |
| 2026/06/12 | 1,597 | 1,597 | 1,571 | 1,580 | 74,200 |
| 2026/06/11 | 1,579 | 1,606 | 1,553 | 1,585 | 100,900 |
| 2026/06/10 | 1,537 | 1,599 | 1,537 | 1,588 | 148,100 |
| 2026/06/09 | 1,534 | 1,575 | 1,489 | 1,559 | 170,000 |
| 2026/06/08 | 1,534 | 1,545 | 1,472 | 1,504 | 140,400 |
| 2026/06/05 | 1,497 | 1,530 | 1,490 | 1,507 | 86,100 |
| 2026/06/04 | 1,530 | 1,530 | 1,450 | 1,485 | 196,600 |
| 2026/06/03 | 1,568 | 1,591 | 1,541 | 1,556 | 166,100 |
| 2026/06/02 | 1,610 | 1,618 | 1,545 | 1,568 | 198,500 |
| 2026/06/01 | 1,593 | 1,632 | 1,576 | 1,610 | 189,100 |
| 2026/05/29 | 1,611 | 1,651 | 1,591 | 1,591 | 131,400 |
| 2026/05/28 | 1,620 | 1,657 | 1,606 | 1,611 | 154,100 |
| 2026/05/27 | 1,605 | 1,673 | 1,575 | 1,658 | 250,400 |
| 2026/05/26 | 1,611 | 1,612 | 1,560 | 1,604 | 184,600 |
| 2026/05/25 | 1,619 | 1,619 | 1,569 | 1,594 | 113,500 |
| 2026/05/22 | 1,636 | 1,638 | 1,602 | 1,619 | 198,900 |
| 2026/05/21 | 1,569 | 1,628 | 1,569 | 1,612 | 135,300 |
| 2026/05/20 | 1,612 | 1,621 | 1,536 | 1,560 | 172,300 |
| 2026/05/19 | 1,580 | 1,657 | 1,580 | 1,632 | 383,400 |
| 2026/05/18 | 1,535 | 1,575 | 1,485 | 1,561 | 250,500 |
| 2026/05/15 | 1,490 | 1,551 | 1,477 | 1,532 | 272,400 |
| 2026/05/14 | 1,565 | 1,565 | 1,478 | 1,507 | 356,200 |
| 2026/05/13 | 1,466 | 1,592 | 1,453 | 1,565 | 608,700 |
| 2026/05/12 | 1,354 | 1,470 | 1,350 | 1,470 | 978,500 |
| 2026/05/11 | 1,184 | 1,200 | 1,174 | 1,174 | 133,900 |
| 2026/05/08 | 1,181 | 1,193 | 1,164 | 1,179 | 134,600 |
| 2026/05/07 | 1,189 | 1,212 | 1,177 | 1,182 | 114,000 |
| 2026/05/01 | 1,208 | 1,208 | 1,182 | 1,187 | 99,900 |
| 2026/04/30 | 1,206 | 1,211 | 1,176 | 1,202 | 167,300 |
| 2026/04/28 | 1,222 | 1,233 | 1,207 | 1,229 | 151,500 |
| 2026/04/27 | 1,212 | 1,234 | 1,209 | 1,230 | 102,400 |
| 2026/04/24 | 1,220 | 1,221 | 1,205 | 1,209 | 81,400 |
| 2026/04/23 | 1,227 | 1,241 | 1,201 | 1,215 | 99,000 |
| 2026/04/22 | 1,251 | 1,259 | 1,225 | 1,230 | 70,900 |
| 2026/04/21 | 1,293 | 1,305 | 1,253 | 1,256 | 70,500 |
| 2026/04/20 | 1,262 | 1,281 | 1,262 | 1,276 | 66,000 |
| 2026/04/17 | 1,245 | 1,263 | 1,245 | 1,263 | 58,000 |
| 2026/04/16 | 1,252 | 1,266 | 1,247 | 1,250 | 58,200 |
| 2026/04/15 | 1,249 | 1,264 | 1,243 | 1,252 | 86,100 |
| 2026/04/14 | 1,232 | 1,238 | 1,219 | 1,234 | 68,500 |
| 2026/04/13 | 1,240 | 1,246 | 1,225 | 1,230 | 51,200 |
| 2026/04/10 | 1,239 | 1,252 | 1,230 | 1,240 | 75,700 |
| 2026/04/09 | 1,260 | 1,279 | 1,229 | 1,240 | 98,500 |
| 2026/04/08 | 1,281 | 1,288 | 1,260 | 1,260 | 133,400 |
| 2026/04/07 | 1,271 | 1,290 | 1,255 | 1,263 | 93,400 |
| 2026/04/06 | 1,199 | 1,262 | 1,199 | 1,255 | 91,000 |
| 2026/04/03 | 1,220 | 1,229 | 1,213 | 1,229 | 77,100 |
| 2026/03/27 | 1,227 | 1,243 | 1,224 | 1,235 | 166,300 |
| 2026/03/26 | 1,300 | 1,319 | 1,221 | 1,233 | 314,300 |
| 2026/03/25 | 1,302 | 1,332 | 1,300 | 1,321 | 124,000 |
| 2026/03/24 | 1,266 | 1,295 | 1,265 | 1,285 | 124,100 |
| 2026/03/23 | 1,266 | 1,282 | 1,223 | 1,236 | 201,400 |
| 2026/03/19 | 1,295 | 1,305 | 1,282 | 1,282 | 135,900 |
| 2026/03/18 | 1,288 | 1,320 | 1,288 | 1,310 | 90,900 |
| 2026/03/17 | 1,297 | 1,305 | 1,288 | 1,288 | 104,600 |
| 2026/03/16 | 1,286 | 1,314 | 1,286 | 1,297 | 107,000 |
| 2026/03/13 | 1,285 | 1,309 | 1,285 | 1,287 | 108,300 |
| 2026/03/12 | 1,336 | 1,336 | 1,290 | 1,290 | 145,800 |
| 2026/03/11 | 1,340 | 1,348 | 1,333 | 1,339 | 100,500 |
| 2026/03/10 | 1,348 | 1,353 | 1,324 | 1,347 | 106,100 |
| 2026/03/09 | 1,315 | 1,335 | 1,295 | 1,329 | 176,700 |
| 2026/03/06 | 1,311 | 1,358 | 1,302 | 1,357 | 196,800 |
| 2026/03/05 | 1,306 | 1,328 | 1,296 | 1,312 | 149,600 |
| 2026/03/04 | 1,295 | 1,329 | 1,290 | 1,299 | 309,700 |
| 2026/03/03 | 1,316 | 1,317 | 1,287 | 1,287 | 196,700 |
| 2026/03/02 | 1,319 | 1,333 | 1,311 | 1,315 | 149,900 |
| 2026/02/27 | 1,335 | 1,357 | 1,335 | 1,345 | 146,200 |
| 2026/02/26 | 1,317 | 1,348 | 1,312 | 1,335 | 87,100 |
| 2026/02/25 | 1,322 | 1,338 | 1,300 | 1,326 | 166,100 |
| 2026/02/24 | 1,340 | 1,357 | 1,288 | 1,312 | 207,800 |
| 2026/02/20 | 1,327 | 1,358 | 1,326 | 1,343 | 176,100 |
| 2026/02/19 | 1,320 | 1,330 | 1,298 | 1,327 | 211,000 |
| 2026/02/18 | 1,322 | 1,366 | 1,315 | 1,320 | 295,000 |
| 2026/02/17 | 1,306 | 1,338 | 1,290 | 1,292 | 238,000 |
| 2026/02/16 | 1,300 | 1,347 | 1,300 | 1,316 | 509,000 |
| 2026/02/13 | 1,304 | 1,315 | 1,273 | 1,286 | 203,700 |
| 2026/02/12 | 1,299 | 1,315 | 1,295 | 1,304 | 96,900 |
| 2026/02/10 | 1,305 | 1,313 | 1,295 | 1,299 | 168,500 |
| 2026/02/09 | 1,295 | 1,315 | 1,290 | 1,305 | 207,100 |
| 2026/02/06 | 1,265 | 1,285 | 1,249 | 1,274 | 203,800 |
| 2026/02/05 | 1,230 | 1,298 | 1,223 | 1,280 | 242,600 |
| 2026/02/04 | 1,200 | 1,240 | 1,193 | 1,234 | 214,200 |
| 2026/02/03 | 1,186 | 1,222 | 1,185 | 1,210 | 190,300 |
| 2026/02/02 | 1,176 | 1,216 | 1,166 | 1,182 | 198,100 |
| 2026/01/30 | 1,200 | 1,204 | 1,161 | 1,189 | 224,500 |
| 2026/01/29 | 1,217 | 1,217 | 1,175 | 1,196 | 312,800 |
| 2026/01/28 | 1,256 | 1,267 | 1,224 | 1,230 | 344,000 |
| 2026/01/27 | 1,222 | 1,241 | 1,191 | 1,210 | 610,000 |
| 2026/01/26 | 1,293 | 1,293 | 1,262 | 1,262 | 263,400 |
| 2026/01/23 | 1,338 | 1,350 | 1,301 | 1,312 | 186,700 |
| 2026/01/22 | 1,299 | 1,316 | 1,275 | 1,308 | 103,900 |
| 2026/01/21 | 1,314 | 1,325 | 1,281 | 1,294 | 281,600 |
| 2026/01/20 | 1,329 | 1,357 | 1,306 | 1,331 | 389,300 |
| 2026/01/19 | 1,354 | 1,363 | 1,296 | 1,304 | 148,300 |
| 2026/01/16 | 1,309 | 1,314 | 1,280 | 1,298 | 75,500 |
| 2026/01/15 | 1,280 | 1,327 | 1,280 | 1,314 | 115,400 |
| 2026/01/14 | 1,300 | 1,318 | 1,291 | 1,300 | 72,200 |
| 2026/01/13 | 1,305 | 1,305 | 1,271 | 1,291 | 107,000 |
| 2026/01/09 | 1,280 | 1,308 | 1,274 | 1,294 | 85,100 |
| 2026/01/08 | 1,314 | 1,336 | 1,264 | 1,270 | 230,000 |
| 2026/01/07 | 1,302 | 1,334 | 1,295 | 1,333 | 84,800 |
| 2026/01/06 | 1,300 | 1,313 | 1,293 | 1,312 | 66,700 |
| 2026/01/05 | 1,288 | 1,307 | 1,277 | 1,293 | 112,300 |
| 2025/12/30 | 1,288 | 1,322 | 1,284 | 1,294 | 127,900 |
| 2025/12/29 | 1,294 | 1,294 | 1,279 | 1,288 | 82,400 |
| 2025/12/26 | 1,282 | 1,292 | 1,257 | 1,292 | 101,100 |
| 2025/12/25 | 1,300 | 1,300 | 1,273 | 1,282 | 51,000 |
| 2025/12/24 | 1,317 | 1,317 | 1,287 | 1,288 | 79,900 |
| 2025/12/23 | 1,303 | 1,349 | 1,290 | 1,298 | 199,600 |
| 2025/12/22 | 1,300 | 1,317 | 1,267 | 1,316 | 155,200 |
| 2025/12/19 | 1,298 | 1,318 | 1,298 | 1,313 | 164,700 |
| 2025/12/18 | 1,275 | 1,299 | 1,264 | 1,298 | 123,300 |
| 2025/12/17 | 1,274 | 1,274 | 1,252 | 1,266 | 125,500 |
| 2025/12/16 | 1,268 | 1,275 | 1,253 | 1,260 | 77,400 |
| 2025/12/15 | 1,219 | 1,267 | 1,214 | 1,262 | 70,300 |
| 2025/12/12 | 1,217 | 1,237 | 1,217 | 1,227 | 61,900 |
| 2025/12/11 | 1,251 | 1,255 | 1,200 | 1,207 | 86,200 |
| 2025/12/10 | 1,243 | 1,254 | 1,237 | 1,250 | 71,900 |
| 2025/12/09 | 1,300 | 1,309 | 1,236 | 1,251 | 115,200 |
| 2025/12/08 | 1,273 | 1,314 | 1,273 | 1,304 | 152,000 |
| 2025/12/05 | 1,235 | 1,285 | 1,235 | 1,273 | 123,300 |
| 2025/12/04 | 1,242 | 1,261 | 1,237 | 1,256 | 88,700 |
| 2025/12/03 | 1,251 | 1,280 | 1,236 | 1,236 | 96,200 |
| 2025/12/02 | 1,262 | 1,272 | 1,240 | 1,251 | 91,800 |
| 2025/12/01 | 1,285 | 1,301 | 1,253 | 1,256 | 72,200 |
| 2025/11/28 | 1,297 | 1,306 | 1,280 | 1,285 | 89,400 |
| 2025/11/27 | 1,289 | 1,298 | 1,274 | 1,297 | 55,100 |
| 2025/11/26 | 1,266 | 1,285 | 1,261 | 1,278 | 100,700 |
| 2025/11/25 | 1,282 | 1,286 | 1,252 | 1,266 | 100,400 |
| 2025/11/21 | 1,236 | 1,277 | 1,236 | 1,253 | 113,300 |
| 2025/11/20 | 1,241 | 1,265 | 1,241 | 1,243 | 128,900 |
| 2025/11/19 | 1,194 | 1,222 | 1,191 | 1,221 | 93,200 |
| 2025/11/18 | 1,212 | 1,224 | 1,194 | 1,194 | 156,600 |
| 2025/11/17 | 1,233 | 1,233 | 1,192 | 1,209 | 167,200 |
| 2025/11/14 | 1,254 | 1,260 | 1,239 | 1,241 | 113,000 |
| 2025/11/13 | 1,267 | 1,291 | 1,255 | 1,255 | 111,600 |
| 2025/11/12 | 1,235 | 1,271 | 1,235 | 1,258 | 116,400 |
| 2025/11/11 | 1,218 | 1,244 | 1,209 | 1,244 | 103,500 |
| 2025/11/10 | 1,209 | 1,223 | 1,201 | 1,218 | 101,700 |
| 2025/11/07 | 1,173 | 1,196 | 1,171 | 1,195 | 101,800 |
| 2025/11/06 | 1,205 | 1,212 | 1,180 | 1,180 | 116,200 |
| 2025/11/05 | 1,208 | 1,221 | 1,181 | 1,205 | 165,500 |
| 2025/11/04 | 1,236 | 1,248 | 1,200 | 1,209 | 154,900 |
| 2025/10/31 | 1,271 | 1,289 | 1,232 | 1,234 | 209,400 |
| 2025/10/30 | 1,231 | 1,325 | 1,231 | 1,271 | 356,500 |
| 2025/10/29 | 1,264 | 1,297 | 1,222 | 1,222 | 328,100 |
| 2025/10/28 | 1,375 | 1,390 | 1,286 | 1,294 | 629,500 |
| 2025/10/27 | 1,291 | 1,309 | 1,267 | 1,285 | 349,700 |
| 2025/10/24 | 1,263 | 1,263 | 1,243 | 1,247 | 127,100 |
| 2025/10/23 | 1,266 | 1,270 | 1,244 | 1,263 | 95,300 |
| 2025/10/22 | 1,268 | 1,284 | 1,257 | 1,278 | 99,400 |
| 2025/10/21 | 1,250 | 1,264 | 1,241 | 1,263 | 88,600 |
| 2025/10/20 | 1,249 | 1,265 | 1,240 | 1,250 | 69,800 |
| 2025/10/17 | 1,225 | 1,240 | 1,222 | 1,237 | 108,800 |
| 2025/10/16 | 1,239 | 1,251 | 1,219 | 1,226 | 78,700 |
| 2025/10/15 | 1,261 | 1,265 | 1,231 | 1,244 | 96,000 |
| 2025/10/14 | 1,263 | 1,272 | 1,238 | 1,250 | 110,300 |
| 2025/10/10 | 1,326 | 1,329 | 1,264 | 1,280 | 151,000 |
| 2025/10/09 | 1,342 | 1,342 | 1,329 | 1,337 | 69,900 |
| 2025/10/08 | 1,331 | 1,342 | 1,322 | 1,330 | 96,100 |
| 2025/10/07 | 1,308 | 1,353 | 1,304 | 1,338 | 117,900 |
| 2025/10/06 | 1,327 | 1,327 | 1,292 | 1,327 | 76,500 |
| 2025/10/03 | 1,295 | 1,312 | 1,289 | 1,297 | 73,600 |
| 2025/10/02 | 1,300 | 1,318 | 1,269 | 1,292 | 116,700 |
| 2025/10/01 | 1,352 | 1,352 | 1,286 | 1,288 | 153,300 |
| 2025/09/30 | 1,365 | 1,369 | 1,342 | 1,356 | 86,100 |
| 2025/09/29 | 1,391 | 1,396 | 1,369 | 1,369 | 89,700 |
| 2025/09/26 | 1,388 | 1,403 | 1,375 | 1,400 | 85,400 |
| 2025/09/25 | 1,380 | 1,386 | 1,367 | 1,385 | 58,400 |
| 2025/09/24 | 1,381 | 1,392 | 1,362 | 1,380 | 71,100 |
| 2025/09/22 | 1,383 | 1,390 | 1,373 | 1,382 | 71,700 |
| 2025/09/19 | 1,409 | 1,409 | 1,360 | 1,382 | 118,300 |
| 2025/09/18 | 1,398 | 1,418 | 1,383 | 1,396 | 55,000 |
| 2025/09/17 | 1,406 | 1,412 | 1,382 | 1,398 | 81,900 |
| 2025/09/16 | 1,436 | 1,451 | 1,412 | 1,416 | 148,300 |