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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,619 | 1,646 | 1,611 | 1,611 | 100,000 |
| 2024/07/25 | 1,641 | 1,660 | 1,606 | 1,606 | 133,000 |
| 2024/07/24 | 1,703 | 1,712 | 1,646 | 1,646 | 161,300 |
| 2024/07/23 | 1,748 | 1,758 | 1,713 | 1,725 | 52,900 |
| 2024/07/22 | 1,772 | 1,783 | 1,700 | 1,718 | 150,200 |
| 2024/07/19 | 1,752 | 1,771 | 1,726 | 1,771 | 166,800 |
| 2024/07/18 | 1,774 | 1,807 | 1,746 | 1,748 | 151,000 |
| 2024/07/17 | 1,723 | 1,803 | 1,723 | 1,803 | 193,400 |
| 2024/07/16 | 1,697 | 1,705 | 1,680 | 1,686 | 103,300 |
| 2024/07/12 | 1,641 | 1,730 | 1,628 | 1,702 | 162,400 |
| 2024/07/11 | 1,674 | 1,682 | 1,628 | 1,658 | 96,500 |
| 2024/07/10 | 1,664 | 1,664 | 1,637 | 1,652 | 129,200 |
| 2024/07/09 | 1,686 | 1,700 | 1,670 | 1,676 | 107,500 |
| 2024/07/08 | 1,704 | 1,704 | 1,675 | 1,681 | 84,600 |
| 2024/07/05 | 1,717 | 1,725 | 1,703 | 1,708 | 68,500 |
| 2024/07/04 | 1,709 | 1,716 | 1,677 | 1,702 | 171,700 |
| 2024/07/03 | 1,662 | 1,711 | 1,658 | 1,711 | 165,100 |
| 2024/07/02 | 1,658 | 1,690 | 1,633 | 1,681 | 199,100 |
| 2024/07/01 | 1,721 | 1,726 | 1,662 | 1,674 | 247,700 |
| 2024/06/28 | 1,805 | 1,808 | 1,741 | 1,748 | 102,100 |
| 2024/06/27 | 1,772 | 1,819 | 1,772 | 1,795 | 82,400 |
| 2024/06/26 | 1,761 | 1,804 | 1,761 | 1,781 | 108,100 |
| 2024/06/25 | 1,715 | 1,762 | 1,714 | 1,758 | 153,700 |
| 2024/06/24 | 1,717 | 1,744 | 1,691 | 1,726 | 316,200 |
| 2024/06/21 | 1,766 | 1,799 | 1,738 | 1,739 | 268,000 |
| 2024/06/20 | 1,816 | 1,858 | 1,777 | 1,788 | 167,500 |
| 2024/06/19 | 1,885 | 1,916 | 1,838 | 1,838 | 214,300 |
| 2024/06/18 | 1,821 | 1,916 | 1,815 | 1,878 | 447,500 |
| 2024/06/17 | 1,750 | 1,822 | 1,729 | 1,802 | 305,200 |
| 2024/06/14 | 1,697 | 1,743 | 1,675 | 1,735 | 206,800 |
| 2024/06/13 | 1,670 | 1,709 | 1,654 | 1,684 | 101,100 |
| 2024/06/12 | 1,657 | 1,684 | 1,642 | 1,664 | 88,700 |
| 2024/06/11 | 1,641 | 1,675 | 1,633 | 1,657 | 96,400 |
| 2024/06/10 | 1,642 | 1,678 | 1,624 | 1,666 | 72,700 |
| 2024/06/07 | 1,612 | 1,658 | 1,602 | 1,658 | 93,500 |
| 2024/06/06 | 1,640 | 1,643 | 1,615 | 1,620 | 162,700 |
| 2024/06/05 | 1,660 | 1,678 | 1,628 | 1,657 | 148,700 |
| 2024/06/04 | 1,641 | 1,710 | 1,622 | 1,692 | 148,700 |
| 2024/06/03 | 1,719 | 1,719 | 1,646 | 1,658 | 148,500 |
| 2024/05/31 | 1,679 | 1,714 | 1,671 | 1,709 | 136,500 |
| 2024/05/30 | 1,672 | 1,690 | 1,652 | 1,687 | 106,500 |
| 2024/05/29 | 1,715 | 1,715 | 1,672 | 1,693 | 190,600 |
| 2024/05/28 | 1,747 | 1,784 | 1,742 | 1,744 | 96,500 |
| 2024/05/27 | 1,782 | 1,782 | 1,724 | 1,746 | 226,700 |
| 2024/05/24 | 1,777 | 1,783 | 1,737 | 1,773 | 239,600 |
| 2024/05/23 | 1,871 | 1,871 | 1,798 | 1,805 | 248,500 |
| 2024/05/22 | 1,913 | 1,942 | 1,845 | 1,875 | 209,900 |
| 2024/05/21 | 1,941 | 1,979 | 1,929 | 1,933 | 108,700 |
| 2024/05/20 | 1,902 | 1,942 | 1,891 | 1,930 | 62,200 |
| 2024/05/17 | 1,900 | 1,926 | 1,890 | 1,909 | 55,200 |
| 2024/05/16 | 1,936 | 1,936 | 1,898 | 1,903 | 70,300 |
| 2024/05/15 | 1,920 | 1,949 | 1,911 | 1,936 | 96,700 |
| 2024/05/14 | 1,900 | 1,924 | 1,892 | 1,907 | 92,400 |
| 2024/05/13 | 1,933 | 1,933 | 1,887 | 1,897 | 142,900 |
| 2024/05/10 | 1,891 | 1,942 | 1,885 | 1,935 | 172,100 |
| 2024/05/09 | 1,845 | 1,906 | 1,791 | 1,868 | 300,600 |
| 2024/05/08 | 1,850 | 1,913 | 1,794 | 1,858 | 512,400 |
| 2024/05/07 | 1,831 | 1,880 | 1,819 | 1,872 | 338,600 |
| 2024/05/02 | 1,828 | 1,838 | 1,791 | 1,791 | 166,800 |
| 2024/05/01 | 1,818 | 1,845 | 1,811 | 1,837 | 91,200 |
| 2024/04/30 | 1,828 | 1,852 | 1,790 | 1,838 | 159,100 |
| 2024/04/26 | 1,815 | 1,820 | 1,788 | 1,815 | 158,400 |
| 2024/04/25 | 1,867 | 1,867 | 1,816 | 1,832 | 104,000 |
| 2024/04/24 | 1,887 | 1,887 | 1,851 | 1,870 | 140,800 |
| 2024/04/23 | 1,876 | 1,911 | 1,874 | 1,881 | 95,400 |
| 2024/04/22 | 1,860 | 1,882 | 1,844 | 1,875 | 164,500 |
| 2024/04/19 | 1,923 | 1,923 | 1,816 | 1,824 | 227,000 |
| 2024/04/18 | 1,860 | 1,932 | 1,860 | 1,924 | 112,400 |
| 2024/04/17 | 1,889 | 1,889 | 1,844 | 1,861 | 169,100 |
| 2024/04/16 | 1,876 | 1,892 | 1,863 | 1,891 | 159,100 |
| 2024/04/15 | 1,911 | 1,911 | 1,867 | 1,895 | 123,500 |
| 2024/04/12 | 1,933 | 1,957 | 1,896 | 1,913 | 168,100 |
| 2024/04/11 | 1,932 | 1,937 | 1,908 | 1,928 | 156,200 |
| 2024/04/10 | 2,001 | 2,037 | 1,950 | 1,966 | 155,200 |
| 2024/04/09 | 1,981 | 1,998 | 1,968 | 1,983 | 132,000 |
| 2024/04/08 | 2,005 | 2,007 | 1,975 | 1,995 | 89,800 |
| 2024/04/05 | 1,985 | 2,007 | 1,956 | 1,994 | 128,900 |
| 2024/04/04 | 2,010 | 2,033 | 1,992 | 2,003 | 100,800 |
| 2024/04/03 | 2,012 | 2,044 | 2,005 | 2,010 | 82,200 |
| 2024/04/02 | 2,059 | 2,074 | 2,010 | 2,036 | 84,200 |
| 2024/04/01 | 2,115 | 2,119 | 2,055 | 2,057 | 69,500 |
| 2024/03/29 | 2,090 | 2,147 | 2,076 | 2,120 | 46,700 |
| 2024/03/28 | 2,097 | 2,152 | 2,083 | 2,096 | 51,700 |
| 2024/03/27 | 2,129 | 2,129 | 2,078 | 2,097 | 75,700 |
| 2024/03/26 | 2,088 | 2,125 | 2,054 | 2,108 | 92,400 |
| 2024/03/25 | 2,201 | 2,209 | 2,115 | 2,115 | 89,600 |
| 2024/03/22 | 2,156 | 2,185 | 2,109 | 2,177 | 86,900 |
| 2024/03/21 | 2,180 | 2,232 | 2,180 | 2,186 | 100,400 |
| 2024/03/19 | 2,130 | 2,165 | 2,116 | 2,163 | 63,700 |
| 2024/03/18 | 2,127 | 2,193 | 2,125 | 2,141 | 94,300 |
| 2024/03/15 | 2,089 | 2,149 | 2,080 | 2,141 | 89,900 |
| 2024/03/14 | 2,077 | 2,102 | 2,032 | 2,089 | 90,900 |
| 2024/03/13 | 2,132 | 2,143 | 2,073 | 2,077 | 69,300 |
| 2024/03/12 | 2,104 | 2,155 | 2,062 | 2,132 | 83,200 |
| 2024/03/11 | 2,100 | 2,150 | 2,096 | 2,143 | 84,200 |
| 2024/03/08 | 2,073 | 2,146 | 2,065 | 2,117 | 116,400 |
| 2024/03/07 | 2,035 | 2,080 | 2,016 | 2,074 | 89,700 |
| 2024/03/06 | 2,042 | 2,089 | 2,032 | 2,044 | 83,300 |
| 2024/03/05 | 2,109 | 2,109 | 2,045 | 2,045 | 87,700 |
| 2024/03/04 | 2,122 | 2,135 | 2,094 | 2,109 | 92,500 |
| 2024/03/01 | 2,220 | 2,225 | 2,149 | 2,166 | 90,000 |
| 2024/02/29 | 2,138 | 2,220 | 2,138 | 2,208 | 154,100 |
| 2024/02/28 | 2,160 | 2,204 | 2,156 | 2,161 | 80,800 |
| 2024/02/27 | 2,161 | 2,161 | 2,104 | 2,148 | 84,100 |
| 2024/02/26 | 2,117 | 2,182 | 2,085 | 2,163 | 79,600 |
| 2024/02/22 | 2,143 | 2,170 | 2,111 | 2,139 | 72,100 |
| 2024/02/21 | 2,099 | 2,142 | 2,074 | 2,127 | 91,100 |
| 2024/02/20 | 2,160 | 2,176 | 2,107 | 2,125 | 73,300 |
| 2024/02/19 | 2,080 | 2,164 | 2,080 | 2,152 | 77,600 |
| 2024/02/16 | 2,078 | 2,107 | 2,074 | 2,092 | 91,300 |
| 2024/02/15 | 2,074 | 2,093 | 2,032 | 2,079 | 134,300 |
| 2024/02/14 | 2,115 | 2,128 | 2,060 | 2,079 | 182,800 |
| 2024/02/13 | 2,206 | 2,253 | 2,179 | 2,179 | 157,800 |
| 2024/02/09 | 2,190 | 2,236 | 2,163 | 2,195 | 149,600 |
| 2024/02/08 | 2,167 | 2,187 | 2,097 | 2,173 | 173,100 |
| 2024/02/07 | 2,178 | 2,190 | 2,111 | 2,167 | 210,800 |
| 2024/02/06 | 2,289 | 2,308 | 2,205 | 2,207 | 260,700 |
| 2024/02/05 | 2,188 | 2,282 | 2,184 | 2,247 | 291,200 |
| 2024/02/02 | 2,119 | 2,208 | 2,117 | 2,176 | 257,300 |
| 2024/02/01 | 2,150 | 2,190 | 2,092 | 2,094 | 273,300 |
| 2024/01/31 | 2,163 | 2,190 | 2,075 | 2,162 | 460,600 |
| 2024/01/30 | 2,060 | 2,128 | 1,976 | 2,110 | 1,185,000 |
| 2024/01/29 | 1,850 | 1,867 | 1,824 | 1,860 | 263,200 |
| 2024/01/26 | 1,912 | 1,933 | 1,869 | 1,869 | 262,800 |
| 2024/01/25 | 1,914 | 1,948 | 1,894 | 1,919 | 139,100 |
| 2024/01/24 | 1,864 | 1,899 | 1,861 | 1,892 | 109,600 |
| 2024/01/23 | 1,888 | 1,910 | 1,869 | 1,872 | 110,000 |
| 2024/01/22 | 1,818 | 1,886 | 1,807 | 1,876 | 126,000 |
| 2024/01/19 | 1,824 | 1,837 | 1,794 | 1,801 | 158,400 |
| 2024/01/18 | 1,832 | 1,835 | 1,812 | 1,820 | 131,600 |
| 2024/01/17 | 1,877 | 1,887 | 1,842 | 1,842 | 148,400 |
| 2024/01/16 | 1,916 | 1,940 | 1,863 | 1,877 | 184,200 |
| 2024/01/15 | 1,950 | 1,977 | 1,912 | 1,923 | 117,300 |
| 2024/01/12 | 1,978 | 1,990 | 1,938 | 1,952 | 140,600 |
| 2024/01/11 | 1,978 | 1,986 | 1,946 | 1,969 | 70,400 |
| 2024/01/10 | 1,938 | 1,972 | 1,916 | 1,960 | 91,600 |
| 2024/01/09 | 1,964 | 1,985 | 1,940 | 1,945 | 101,400 |
| 2024/01/05 | 1,998 | 1,999 | 1,936 | 1,950 | 164,500 |
| 2024/01/04 | 2,022 | 2,028 | 1,980 | 2,000 | 138,900 |
| 2023/12/29 | 2,044 | 2,120 | 2,042 | 2,062 | 135,500 |
| 2023/12/28 | 1,994 | 2,043 | 1,990 | 2,035 | 51,800 |
| 2023/12/27 | 1,974 | 2,012 | 1,958 | 2,005 | 117,500 |
| 2023/12/26 | 1,981 | 2,006 | 1,965 | 1,997 | 106,100 |
| 2023/12/25 | 2,055 | 2,055 | 1,985 | 1,988 | 94,600 |
| 2023/12/22 | 2,002 | 2,030 | 1,992 | 2,020 | 84,300 |
| 2023/12/21 | 2,030 | 2,045 | 2,016 | 2,023 | 110,700 |
| 2023/12/20 | 2,036 | 2,055 | 2,020 | 2,048 | 119,600 |
| 2023/12/19 | 2,040 | 2,055 | 2,020 | 2,036 | 210,700 |
| 2023/12/18 | 2,034 | 2,041 | 2,013 | 2,032 | 129,700 |
| 2023/12/15 | 2,074 | 2,105 | 2,023 | 2,063 | 401,700 |
| 2023/12/14 | 2,089 | 2,114 | 2,055 | 2,074 | 89,000 |
| 2023/12/13 | 2,076 | 2,091 | 2,060 | 2,073 | 50,600 |
| 2023/12/12 | 2,114 | 2,114 | 2,067 | 2,076 | 87,100 |
| 2023/12/11 | 2,083 | 2,091 | 2,058 | 2,087 | 77,100 |
| 2023/12/08 | 2,044 | 2,083 | 2,032 | 2,059 | 167,300 |
| 2023/12/07 | 2,100 | 2,119 | 2,043 | 2,070 | 143,200 |
| 2023/12/06 | 2,078 | 2,128 | 2,060 | 2,121 | 159,200 |
| 2023/12/05 | 2,101 | 2,127 | 2,060 | 2,070 | 126,000 |
| 2023/12/04 | 2,120 | 2,165 | 2,105 | 2,124 | 106,100 |
| 2023/12/01 | 2,146 | 2,155 | 2,117 | 2,123 | 113,900 |
| 2023/11/30 | 2,164 | 2,183 | 2,129 | 2,141 | 182,900 |
| 2023/11/29 | 2,115 | 2,179 | 2,113 | 2,166 | 182,800 |
| 2023/11/28 | 2,094 | 2,112 | 2,059 | 2,110 | 98,900 |
| 2023/11/27 | 2,096 | 2,145 | 2,074 | 2,087 | 97,500 |
| 2023/11/24 | 2,097 | 2,108 | 2,086 | 2,094 | 67,800 |
| 2023/11/22 | 2,085 | 2,114 | 2,068 | 2,093 | 102,900 |
| 2023/11/21 | 2,100 | 2,122 | 2,081 | 2,093 | 111,400 |
| 2023/11/20 | 2,040 | 2,101 | 2,032 | 2,083 | 102,800 |
| 2023/11/17 | 2,081 | 2,081 | 2,036 | 2,059 | 106,600 |
| 2023/11/16 | 2,125 | 2,125 | 2,076 | 2,093 | 101,900 |
| 2023/11/15 | 2,101 | 2,139 | 2,079 | 2,122 | 150,100 |
| 2023/11/14 | 2,068 | 2,085 | 2,020 | 2,063 | 96,600 |
| 2023/11/13 | 2,073 | 2,093 | 2,062 | 2,072 | 89,300 |
| 2023/11/10 | 2,083 | 2,110 | 2,063 | 2,085 | 84,400 |
| 2023/11/09 | 2,085 | 2,133 | 2,085 | 2,120 | 96,700 |
| 2023/11/08 | 2,095 | 2,138 | 2,090 | 2,109 | 109,900 |
| 2023/11/07 | 2,087 | 2,148 | 2,087 | 2,101 | 111,900 |
| 2023/11/06 | 2,102 | 2,144 | 2,076 | 2,116 | 163,400 |
| 2023/11/02 | 2,106 | 2,106 | 2,011 | 2,048 | 137,900 |
| 2023/11/01 | 2,031 | 2,080 | 1,968 | 2,060 | 268,800 |
| 2023/10/31 | 2,012 | 2,031 | 1,900 | 2,018 | 399,800 |
| 2023/10/30 | 1,898 | 1,940 | 1,880 | 1,892 | 211,600 |
| 2023/10/27 | 1,861 | 1,900 | 1,822 | 1,896 | 141,300 |
| 2023/10/26 | 1,841 | 1,864 | 1,827 | 1,845 | 170,000 |
| 2023/10/25 | 1,900 | 1,917 | 1,883 | 1,887 | 93,400 |
| 2023/10/24 | 1,812 | 1,883 | 1,810 | 1,876 | 117,300 |
| 2023/10/23 | 1,851 | 1,851 | 1,805 | 1,812 | 205,300 |
| 2023/10/20 | 1,872 | 1,879 | 1,853 | 1,875 | 130,900 |
| 2023/10/19 | 1,925 | 1,944 | 1,877 | 1,888 | 141,400 |
| 2023/10/18 | 2,001 | 2,002 | 1,921 | 1,965 | 144,300 |
| 2023/10/17 | 1,938 | 2,021 | 1,938 | 2,019 | 112,300 |
| 2023/10/16 | 1,981 | 1,993 | 1,931 | 1,934 | 149,300 |
| 2023/10/13 | 2,013 | 2,031 | 1,978 | 1,985 | 122,900 |
| 2023/10/12 | 1,995 | 2,030 | 1,972 | 2,027 | 121,200 |
| 2023/10/11 | 2,020 | 2,056 | 1,998 | 1,998 | 108,600 |
| 2023/10/10 | 1,979 | 2,047 | 1,975 | 2,047 | 126,100 |
| 2023/10/06 | 1,969 | 1,969 | 1,906 | 1,949 | 150,900 |
| 2023/10/05 | 1,935 | 1,949 | 1,913 | 1,941 | 136,400 |
| 2023/10/04 | 1,898 | 1,914 | 1,872 | 1,905 | 150,700 |
| 2023/10/03 | 1,984 | 1,996 | 1,922 | 1,923 | 137,900 |