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 |
|---|---|---|---|---|---|
| 2026/03/04 | 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 |
| 2025/09/12 | 1,430 | 1,433 | 1,412 | 1,429 | 119,500 |
| 2025/09/11 | 1,389 | 1,417 | 1,376 | 1,414 | 117,200 |
| 2025/09/10 | 1,358 | 1,404 | 1,352 | 1,389 | 133,600 |
| 2025/09/09 | 1,323 | 1,358 | 1,322 | 1,358 | 113,600 |
| 2025/09/08 | 1,308 | 1,334 | 1,307 | 1,318 | 87,600 |
| 2025/09/05 | 1,311 | 1,321 | 1,299 | 1,305 | 161,500 |
| 2025/09/04 | 1,290 | 1,305 | 1,281 | 1,303 | 119,300 |
| 2025/09/03 | 1,302 | 1,329 | 1,294 | 1,309 | 184,800 |
| 2025/09/02 | 1,342 | 1,345 | 1,303 | 1,308 | 151,500 |
| 2025/09/01 | 1,344 | 1,359 | 1,312 | 1,327 | 162,700 |
| 2025/08/29 | 1,356 | 1,357 | 1,316 | 1,348 | 229,400 |
| 2025/08/28 | 1,348 | 1,365 | 1,345 | 1,358 | 161,200 |
| 2025/08/27 | 1,377 | 1,393 | 1,360 | 1,365 | 167,300 |
| 2025/08/26 | 1,398 | 1,413 | 1,380 | 1,407 | 149,600 |
| 2025/08/25 | 1,404 | 1,425 | 1,400 | 1,415 | 251,600 |
| 2025/08/22 | 1,408 | 1,428 | 1,388 | 1,388 | 246,700 |
| 2025/08/21 | 1,382 | 1,407 | 1,370 | 1,398 | 138,300 |
| 2025/08/20 | 1,415 | 1,423 | 1,388 | 1,388 | 222,400 |
| 2025/08/19 | 1,403 | 1,430 | 1,386 | 1,411 | 333,300 |
| 2025/08/18 | 1,418 | 1,442 | 1,392 | 1,404 | 292,900 |
| 2025/08/15 | 1,463 | 1,463 | 1,407 | 1,418 | 155,500 |
| 2025/08/14 | 1,416 | 1,476 | 1,414 | 1,465 | 218,000 |
| 2025/08/13 | 1,398 | 1,423 | 1,393 | 1,407 | 212,000 |
| 2025/08/12 | 1,424 | 1,429 | 1,393 | 1,409 | 195,000 |
| 2025/08/08 | 1,440 | 1,449 | 1,416 | 1,424 | 158,200 |
| 2025/08/07 | 1,385 | 1,435 | 1,372 | 1,431 | 283,000 |
| 2025/08/06 | 1,385 | 1,420 | 1,384 | 1,399 | 254,400 |
| 2025/08/05 | 1,402 | 1,431 | 1,386 | 1,397 | 238,700 |
| 2025/08/04 | 1,380 | 1,413 | 1,379 | 1,408 | 202,200 |
| 2025/08/01 | 1,416 | 1,418 | 1,372 | 1,394 | 285,300 |
| 2025/07/31 | 1,433 | 1,433 | 1,385 | 1,426 | 291,800 |
| 2025/07/30 | 1,489 | 1,504 | 1,413 | 1,433 | 492,400 |
| 2025/07/29 | 1,480 | 1,489 | 1,431 | 1,464 | 771,700 |
| 2025/07/28 | 1,280 | 1,499 | 1,280 | 1,420 | 1,378,100 |
| 2025/07/25 | 1,275 | 1,294 | 1,272 | 1,276 | 146,200 |
| 2025/07/24 | 1,280 | 1,295 | 1,275 | 1,289 | 126,600 |
| 2025/07/23 | 1,246 | 1,262 | 1,240 | 1,259 | 152,500 |
| 2025/07/22 | 1,220 | 1,247 | 1,210 | 1,234 | 93,900 |
| 2025/07/18 | 1,256 | 1,263 | 1,210 | 1,219 | 90,800 |
| 2025/07/17 | 1,244 | 1,271 | 1,244 | 1,251 | 72,200 |
| 2025/07/16 | 1,254 | 1,266 | 1,241 | 1,255 | 78,000 |
| 2025/07/15 | 1,278 | 1,282 | 1,260 | 1,260 | 69,100 |
| 2025/07/14 | 1,298 | 1,298 | 1,263 | 1,267 | 65,200 |
| 2025/07/11 | 1,302 | 1,314 | 1,280 | 1,288 | 124,800 |
| 2025/07/10 | 1,283 | 1,318 | 1,267 | 1,315 | 157,300 |
| 2025/07/09 | 1,273 | 1,284 | 1,272 | 1,279 | 71,600 |
| 2025/07/08 | 1,266 | 1,285 | 1,256 | 1,280 | 89,600 |
| 2025/07/07 | 1,272 | 1,279 | 1,256 | 1,265 | 139,800 |
| 2025/07/04 | 1,278 | 1,297 | 1,271 | 1,271 | 63,200 |
| 2025/07/03 | 1,265 | 1,278 | 1,252 | 1,278 | 137,700 |
| 2025/07/02 | 1,253 | 1,273 | 1,253 | 1,261 | 81,100 |
| 2025/07/01 | 1,265 | 1,270 | 1,245 | 1,252 | 83,300 |
| 2025/06/30 | 1,250 | 1,268 | 1,250 | 1,265 | 81,400 |
| 2025/06/27 | 1,252 | 1,260 | 1,234 | 1,245 | 99,000 |
| 2025/06/26 | 1,274 | 1,280 | 1,248 | 1,252 | 79,200 |
| 2025/06/25 | 1,259 | 1,277 | 1,223 | 1,274 | 101,200 |
| 2025/06/24 | 1,220 | 1,262 | 1,215 | 1,254 | 125,400 |
| 2025/06/23 | 1,215 | 1,219 | 1,200 | 1,209 | 85,000 |
| 2025/06/20 | 1,225 | 1,246 | 1,209 | 1,216 | 250,200 |
| 2025/06/19 | 1,234 | 1,239 | 1,224 | 1,225 | 68,100 |
| 2025/06/18 | 1,238 | 1,243 | 1,228 | 1,237 | 95,000 |
| 2025/06/17 | 1,250 | 1,255 | 1,238 | 1,240 | 92,000 |
| 2025/06/16 | 1,258 | 1,260 | 1,242 | 1,250 | 134,400 |
| 2025/06/13 | 1,267 | 1,279 | 1,245 | 1,249 | 82,200 |
| 2025/06/12 | 1,269 | 1,280 | 1,255 | 1,267 | 107,100 |
| 2025/06/11 | 1,275 | 1,278 | 1,258 | 1,270 | 146,500 |
| 2025/06/10 | 1,326 | 1,330 | 1,270 | 1,277 | 169,000 |
| 2025/06/09 | 1,342 | 1,346 | 1,316 | 1,326 | 94,400 |
| 2025/06/06 | 1,344 | 1,347 | 1,330 | 1,334 | 100,800 |
| 2025/06/05 | 1,324 | 1,334 | 1,320 | 1,330 | 95,600 |
| 2025/06/04 | 1,353 | 1,357 | 1,323 | 1,333 | 114,900 |
| 2025/06/03 | 1,347 | 1,360 | 1,338 | 1,353 | 133,500 |
| 2025/06/02 | 1,325 | 1,340 | 1,325 | 1,336 | 85,600 |
| 2025/05/30 | 1,325 | 1,348 | 1,322 | 1,332 | 116,400 |
| 2025/05/29 | 1,322 | 1,331 | 1,321 | 1,329 | 76,100 |
| 2025/05/28 | 1,349 | 1,349 | 1,323 | 1,325 | 72,800 |
| 2025/05/27 | 1,321 | 1,340 | 1,321 | 1,332 | 116,700 |
| 2025/05/26 | 1,311 | 1,337 | 1,311 | 1,325 | 102,200 |
| 2025/05/23 | 1,349 | 1,373 | 1,312 | 1,319 | 150,900 |
| 2025/05/22 | 1,307 | 1,331 | 1,306 | 1,329 | 106,300 |
| 2025/05/21 | 1,325 | 1,332 | 1,307 | 1,307 | 138,900 |
| 2025/05/20 | 1,327 | 1,340 | 1,319 | 1,322 | 130,800 |
| 2025/05/19 | 1,337 | 1,349 | 1,322 | 1,330 | 141,000 |
| 2025/05/16 | 1,326 | 1,353 | 1,321 | 1,329 | 159,100 |
| 2025/05/15 | 1,379 | 1,384 | 1,321 | 1,333 | 195,900 |
| 2025/05/14 | 1,348 | 1,362 | 1,324 | 1,349 | 142,500 |
| 2025/05/13 | 1,349 | 1,362 | 1,332 | 1,344 | 134,200 |
| 2025/05/12 | 1,359 | 1,373 | 1,313 | 1,323 | 260,600 |