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

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
2024/05/01 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
2023/10/02 2,015 2,049 1,983 1,984 130,400
2023/09/29 1,994 2,041 1,987 2,008 152,000
2023/09/28 1,995 2,004 1,946 1,970 184,500
2023/09/27 1,994 2,025 1,976 2,015 182,300
2023/09/26 2,024 2,030 2,003 2,010 176,700
2023/09/25 2,070 2,075 2,017 2,047 199,400
2023/09/22 2,064 2,156 2,045 2,101 231,800
2023/09/21 2,094 2,115 2,083 2,091 120,400
2023/09/20 2,121 2,136 2,108 2,120 96,000
2023/09/19 2,151 2,157 2,125 2,125 105,900
2023/09/15 2,151 2,169 2,133 2,166 59,400
2023/09/14 2,181 2,186 2,141 2,155 111,800
2023/09/13 2,181 2,196 2,167 2,185 98,300
2023/09/12 2,230 2,246 2,200 2,204 72,700
2023/09/11 2,237 2,249 2,207 2,230 74,000
2023/09/08 2,220 2,282 2,220 2,237 149,800
2023/09/07 2,230 2,249 2,221 2,230 81,100
2023/09/06 2,261 2,319 2,260 2,277 78,300
2023/09/05 2,278 2,298 2,260 2,287 99,700
2023/09/04 2,301 2,342 2,271 2,276 205,000
2023/09/01 2,240 2,282 2,216 2,282 198,300
2023/08/31 2,184 2,221 2,162 2,192 130,500
2023/08/30 2,175 2,216 2,166 2,189 103,800
2023/08/29 2,135 2,209 2,135 2,199 71,200
2023/08/28 2,153 2,175 2,130 2,151 65,300
2023/08/25 2,090 2,160 2,088 2,141 81,200
2023/08/24 2,112 2,149 2,111 2,132 85,400
2023/08/23 2,028 2,113 2,028 2,112 142,700
2023/08/22 2,040 2,052 2,016 2,028 79,300
2023/08/21 2,011 2,069 2,008 2,032 120,200
2023/08/18 2,000 2,045 1,984 2,026 172,000
2023/08/17 1,960 2,026 1,944 2,024 212,100
2023/08/16 2,082 2,088 1,958 1,960 390,700
2023/08/15 2,098 2,154 2,098 2,101 161,000
2023/08/14 2,200 2,210 2,090 2,095 194,000
2023/08/10 2,170 2,211 2,143 2,211 147,300
2023/08/09 2,269 2,269 2,139 2,208 316,000
2023/08/08 2,300 2,323 2,154 2,275 507,600
2023/08/07 2,120 2,184 2,101 2,179 246,500
2023/08/04 2,099 2,136 2,087 2,103 122,100
2023/08/03 2,134 2,139 2,082 2,090 161,100
2023/08/02 2,162 2,167 2,137 2,145 117,900
2023/08/01 2,213 2,223 2,178 2,184 90,500
2023/07/31 2,236 2,252 2,211 2,232 83,900
2023/07/28 2,172 2,215 2,133 2,212 125,200
2023/07/27 2,155 2,195 2,145 2,195 125,000
2023/07/26 2,184 2,196 2,154 2,171 92,300
2023/07/25 2,213 2,213 2,180 2,193 100,600
2023/07/24 2,216 2,237 2,203 2,210 46,200
2023/07/21 2,217 2,236 2,176 2,216 130,500
2023/07/20 2,239 2,288 2,225 2,238 99,000
2023/07/19 2,263 2,302 2,217 2,258 116,300
2023/07/18 2,281 2,291 2,219 2,224 87,400
2023/07/14 2,319 2,327 2,241 2,262 86,500
2023/07/13 2,234 2,290 2,208 2,285 84,500
2023/07/12 2,215 2,236 2,195 2,208 85,600
2023/07/11 2,229 2,257 2,203 2,215 79,700
2023/07/10 2,234 2,257 2,226 2,228 74,800
2023/07/07 2,193 2,245 2,175 2,234 107,100

このページの先頭へ