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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 1,350 | 1,353 | 1,316 | 1,316 | 326,200 |
| 2025/05/08 | 1,315 | 1,403 | 1,308 | 1,363 | 916,800 |
| 2025/05/07 | 1,260 | 1,313 | 1,230 | 1,296 | 746,800 |
| 2025/05/02 | 1,242 | 1,250 | 1,232 | 1,250 | 223,200 |
| 2025/05/01 | 1,226 | 1,252 | 1,226 | 1,249 | 163,200 |
| 2025/04/30 | 1,226 | 1,246 | 1,225 | 1,240 | 176,400 |
| 2025/04/28 | 1,225 | 1,241 | 1,220 | 1,241 | 202,800 |
| 2025/04/25 | 1,240 | 1,248 | 1,210 | 1,218 | 203,200 |
| 2025/04/24 | 1,257 | 1,257 | 1,208 | 1,214 | 150,000 |
| 2025/04/23 | 1,247 | 1,259 | 1,233 | 1,243 | 92,500 |
| 2025/04/22 | 1,238 | 1,251 | 1,231 | 1,246 | 176,600 |
| 2025/04/21 | 1,202 | 1,249 | 1,202 | 1,244 | 233,400 |
| 2025/04/18 | 1,180 | 1,211 | 1,172 | 1,211 | 139,600 |
| 2025/04/17 | 1,170 | 1,182 | 1,142 | 1,166 | 207,400 |
| 2025/04/16 | 1,167 | 1,183 | 1,149 | 1,160 | 209,700 |
| 2025/04/15 | 1,151 | 1,165 | 1,136 | 1,140 | 135,000 |
| 2025/04/14 | 1,145 | 1,164 | 1,136 | 1,147 | 153,800 |
| 2025/04/11 | 1,110 | 1,149 | 1,098 | 1,144 | 167,300 |
| 2025/04/10 | 1,111 | 1,130 | 1,109 | 1,121 | 160,000 |
| 2025/04/09 | 1,055 | 1,072 | 1,029 | 1,060 | 180,300 |
| 2025/04/08 | 1,068 | 1,110 | 1,068 | 1,085 | 309,900 |
| 2025/04/07 | 993 | 1,038 | 977 | 1,016 | 297,000 |
| 2025/04/04 | 1,106 | 1,120 | 1,051 | 1,069 | 224,200 |
| 2025/04/03 | 1,082 | 1,158 | 1,080 | 1,129 | 222,100 |
| 2025/04/02 | 1,116 | 1,124 | 1,103 | 1,112 | 152,800 |
| 2025/04/01 | 1,126 | 1,145 | 1,095 | 1,095 | 107,200 |
| 2025/03/31 | 1,139 | 1,158 | 1,109 | 1,111 | 140,300 |
| 2025/03/28 | 1,170 | 1,184 | 1,124 | 1,130 | 214,800 |
| 2025/03/27 | 1,114 | 1,165 | 1,113 | 1,165 | 180,600 |
| 2025/03/26 | 1,112 | 1,130 | 1,102 | 1,116 | 84,500 |
| 2025/03/25 | 1,101 | 1,108 | 1,073 | 1,108 | 89,500 |
| 2025/03/24 | 1,100 | 1,103 | 1,076 | 1,089 | 62,200 |
| 2025/03/21 | 1,096 | 1,096 | 1,078 | 1,092 | 68,800 |
| 2025/03/19 | 1,124 | 1,131 | 1,097 | 1,097 | 43,800 |
| 2025/03/18 | 1,097 | 1,135 | 1,093 | 1,124 | 65,400 |
| 2025/03/17 | 1,100 | 1,115 | 1,093 | 1,097 | 68,500 |
| 2025/03/14 | 1,067 | 1,100 | 1,061 | 1,100 | 89,200 |
| 2025/03/13 | 1,071 | 1,082 | 1,058 | 1,062 | 86,200 |
| 2025/03/12 | 1,094 | 1,113 | 1,051 | 1,066 | 128,100 |
| 2025/03/11 | 1,091 | 1,102 | 1,065 | 1,092 | 189,800 |
| 2025/03/10 | 1,126 | 1,135 | 1,102 | 1,121 | 153,100 |
| 2025/03/07 | 1,090 | 1,110 | 1,088 | 1,096 | 133,300 |
| 2025/03/06 | 1,091 | 1,118 | 1,091 | 1,116 | 56,000 |
| 2025/03/05 | 1,110 | 1,111 | 1,092 | 1,093 | 135,300 |
| 2025/03/04 | 1,080 | 1,111 | 1,073 | 1,097 | 124,900 |
| 2025/03/03 | 1,071 | 1,106 | 1,068 | 1,081 | 146,900 |
| 2025/02/28 | 1,079 | 1,094 | 1,055 | 1,073 | 179,800 |
| 2025/02/27 | 1,077 | 1,095 | 1,077 | 1,090 | 102,600 |
| 2025/02/26 | 1,096 | 1,096 | 1,074 | 1,095 | 189,100 |
| 2025/02/25 | 1,117 | 1,125 | 1,083 | 1,100 | 347,200 |
| 2025/02/21 | 1,146 | 1,146 | 1,112 | 1,116 | 296,100 |
| 2025/02/20 | 1,192 | 1,200 | 1,148 | 1,158 | 232,800 |
| 2025/02/19 | 1,173 | 1,190 | 1,156 | 1,187 | 204,400 |
| 2025/02/18 | 1,140 | 1,174 | 1,133 | 1,162 | 92,300 |
| 2025/02/17 | 1,162 | 1,177 | 1,140 | 1,140 | 156,100 |
| 2025/02/14 | 1,170 | 1,170 | 1,142 | 1,160 | 133,900 |
| 2025/02/13 | 1,155 | 1,171 | 1,146 | 1,154 | 124,900 |
| 2025/02/12 | 1,150 | 1,173 | 1,136 | 1,164 | 169,200 |
| 2025/02/10 | 1,147 | 1,168 | 1,134 | 1,158 | 134,000 |
| 2025/02/07 | 1,137 | 1,176 | 1,137 | 1,147 | 173,000 |
| 2025/02/06 | 1,163 | 1,170 | 1,137 | 1,152 | 157,900 |
| 2025/02/05 | 1,147 | 1,148 | 1,120 | 1,133 | 372,000 |
| 2025/02/04 | 1,140 | 1,154 | 1,116 | 1,149 | 384,800 |
| 2025/02/03 | 1,106 | 1,141 | 1,097 | 1,139 | 491,700 |
| 2025/01/31 | 1,115 | 1,137 | 1,083 | 1,107 | 491,100 |
| 2025/01/30 | 1,073 | 1,113 | 1,043 | 1,100 | 612,200 |
| 2025/01/29 | 1,026 | 1,065 | 1,012 | 1,050 | 931,400 |
| 2025/01/28 | 950 | 1,024 | 939 | 1,024 | 990,400 |
| 2025/01/27 | 879 | 890 | 859 | 874 | 312,100 |
| 2025/01/24 | 854 | 871 | 850 | 856 | 148,700 |
| 2025/01/23 | 850 | 861 | 840 | 854 | 142,300 |
| 2025/01/22 | 850 | 864 | 843 | 857 | 212,600 |
| 2025/01/21 | 848 | 854 | 833 | 850 | 267,100 |
| 2025/01/20 | 827 | 853 | 826 | 848 | 201,900 |
| 2025/01/17 | 831 | 848 | 820 | 828 | 160,100 |
| 2025/01/16 | 820 | 830 | 814 | 826 | 158,900 |
| 2025/01/15 | 820 | 826 | 807 | 815 | 117,600 |
| 2025/01/14 | 828 | 834 | 811 | 818 | 155,500 |
| 2025/01/10 | 847 | 848 | 833 | 834 | 90,700 |
| 2025/01/09 | 840 | 850 | 831 | 848 | 146,100 |
| 2025/01/08 | 854 | 854 | 837 | 844 | 164,500 |
| 2025/01/07 | 850 | 869 | 837 | 865 | 260,500 |
| 2025/01/06 | 895 | 898 | 843 | 843 | 295,700 |
| 2024/12/30 | 890 | 913 | 890 | 895 | 146,500 |
| 2024/12/27 | 885 | 916 | 879 | 890 | 225,600 |
| 2024/12/26 | 870 | 898 | 868 | 870 | 263,100 |
| 2024/12/25 | 877 | 892 | 854 | 858 | 139,200 |
| 2024/12/24 | 891 | 898 | 870 | 870 | 112,800 |
| 2024/12/23 | 885 | 903 | 880 | 890 | 183,300 |
| 2024/12/20 | 885 | 907 | 871 | 871 | 159,400 |
| 2024/12/19 | 855 | 893 | 855 | 891 | 191,100 |
| 2024/12/18 | 887 | 894 | 870 | 870 | 110,800 |
| 2024/12/17 | 880 | 892 | 865 | 881 | 148,400 |
| 2024/12/16 | 862 | 880 | 842 | 873 | 488,500 |
| 2024/12/13 | 877 | 902 | 876 | 883 | 255,900 |
| 2024/12/12 | 915 | 920 | 880 | 901 | 307,200 |
| 2024/12/11 | 913 | 918 | 904 | 916 | 232,600 |
| 2024/12/10 | 924 | 930 | 915 | 916 | 340,000 |
| 2024/12/09 | 923 | 934 | 907 | 926 | 134,500 |
| 2024/12/06 | 925 | 925 | 904 | 923 | 231,600 |
| 2024/12/05 | 950 | 954 | 926 | 926 | 139,800 |
| 2024/12/04 | 943 | 953 | 932 | 935 | 145,500 |
| 2024/12/03 | 944 | 957 | 936 | 945 | 157,500 |
| 2024/12/02 | 937 | 955 | 937 | 944 | 90,700 |
| 2024/11/29 | 938 | 950 | 923 | 935 | 219,000 |
| 2024/11/28 | 944 | 966 | 935 | 938 | 218,800 |
| 2024/11/27 | 964 | 969 | 944 | 955 | 177,000 |
| 2024/11/26 | 1,005 | 1,029 | 956 | 974 | 206,800 |
| 2024/11/25 | 1,021 | 1,025 | 993 | 1,003 | 1,099,100 |
| 2024/11/22 | 950 | 1,007 | 947 | 1,007 | 408,400 |
| 2024/11/21 | 922 | 936 | 909 | 935 | 326,300 |
| 2024/11/20 | 965 | 970 | 922 | 929 | 294,800 |
| 2024/11/19 | 950 | 958 | 940 | 953 | 462,400 |
| 2024/11/18 | 947 | 967 | 945 | 958 | 183,600 |
| 2024/11/15 | 950 | 966 | 949 | 956 | 325,200 |
| 2024/11/14 | 1,008 | 1,008 | 959 | 959 | 387,900 |
| 2024/11/13 | 1,022 | 1,027 | 1,003 | 1,008 | 321,300 |
| 2024/11/12 | 1,013 | 1,039 | 1,009 | 1,027 | 276,000 |
| 2024/11/11 | 999 | 1,043 | 999 | 1,043 | 360,100 |
| 2024/11/08 | 1,100 | 1,101 | 1,053 | 1,055 | 298,000 |
| 2024/11/07 | 1,148 | 1,154 | 1,092 | 1,107 | 442,800 |
| 2024/11/06 | 1,141 | 1,150 | 1,116 | 1,150 | 219,100 |
| 2024/11/05 | 1,107 | 1,136 | 1,100 | 1,134 | 199,500 |
| 2024/11/01 | 1,091 | 1,122 | 1,071 | 1,107 | 292,000 |
| 2024/10/31 | 1,096 | 1,111 | 1,075 | 1,100 | 352,400 |
| 2024/10/30 | 1,096 | 1,143 | 1,086 | 1,113 | 737,000 |
| 2024/10/29 | 1,047 | 1,101 | 1,035 | 1,095 | 1,709,600 |
| 2024/10/28 | 1,179 | 1,221 | 1,176 | 1,197 | 174,600 |
| 2024/10/25 | 1,190 | 1,198 | 1,163 | 1,176 | 177,900 |
| 2024/10/24 | 1,171 | 1,179 | 1,151 | 1,173 | 138,000 |
| 2024/10/23 | 1,177 | 1,179 | 1,148 | 1,169 | 231,700 |
| 2024/10/22 | 1,253 | 1,253 | 1,182 | 1,190 | 275,500 |
| 2024/10/21 | 1,220 | 1,269 | 1,212 | 1,267 | 311,900 |
| 2024/10/18 | 1,223 | 1,238 | 1,204 | 1,210 | 88,800 |
| 2024/10/17 | 1,241 | 1,261 | 1,215 | 1,215 | 157,600 |
| 2024/10/16 | 1,241 | 1,268 | 1,226 | 1,238 | 135,900 |
| 2024/10/15 | 1,272 | 1,273 | 1,249 | 1,253 | 100,200 |
| 2024/10/11 | 1,263 | 1,286 | 1,262 | 1,264 | 113,200 |
| 2024/10/10 | 1,278 | 1,289 | 1,255 | 1,267 | 96,400 |
| 2024/10/09 | 1,250 | 1,293 | 1,250 | 1,277 | 168,600 |
| 2024/10/08 | 1,242 | 1,262 | 1,236 | 1,240 | 180,600 |
| 2024/10/07 | 1,209 | 1,285 | 1,200 | 1,258 | 310,400 |
| 2024/10/04 | 1,210 | 1,224 | 1,180 | 1,183 | 250,600 |
| 2024/10/03 | 1,215 | 1,225 | 1,205 | 1,210 | 123,000 |
| 2024/10/02 | 1,218 | 1,236 | 1,196 | 1,197 | 148,900 |
| 2024/10/01 | 1,251 | 1,253 | 1,216 | 1,229 | 113,400 |
| 2024/09/30 | 1,232 | 1,262 | 1,230 | 1,246 | 185,400 |
| 2024/09/27 | 1,280 | 1,312 | 1,254 | 1,262 | 204,800 |
| 2024/09/26 | 1,247 | 1,272 | 1,238 | 1,272 | 127,300 |
| 2024/09/25 | 1,221 | 1,269 | 1,220 | 1,248 | 167,100 |
| 2024/09/24 | 1,233 | 1,235 | 1,218 | 1,221 | 200,900 |
| 2024/09/20 | 1,243 | 1,257 | 1,230 | 1,230 | 321,200 |
| 2024/09/19 | 1,204 | 1,232 | 1,201 | 1,220 | 256,800 |
| 2024/09/18 | 1,190 | 1,190 | 1,161 | 1,182 | 193,200 |
| 2024/09/17 | 1,187 | 1,205 | 1,166 | 1,191 | 132,700 |
| 2024/09/13 | 1,195 | 1,197 | 1,172 | 1,185 | 118,700 |
| 2024/09/12 | 1,191 | 1,209 | 1,181 | 1,197 | 233,900 |
| 2024/09/11 | 1,225 | 1,237 | 1,182 | 1,194 | 261,300 |
| 2024/09/10 | 1,239 | 1,242 | 1,221 | 1,233 | 187,500 |
| 2024/09/09 | 1,225 | 1,256 | 1,204 | 1,236 | 255,900 |
| 2024/09/06 | 1,258 | 1,260 | 1,225 | 1,251 | 324,000 |
| 2024/09/05 | 1,285 | 1,322 | 1,246 | 1,268 | 553,600 |
| 2024/09/04 | 1,327 | 1,363 | 1,296 | 1,296 | 628,100 |
| 2024/09/03 | 1,303 | 1,377 | 1,303 | 1,357 | 239,100 |
| 2024/09/02 | 1,347 | 1,348 | 1,261 | 1,297 | 248,500 |
| 2024/08/30 | 1,272 | 1,329 | 1,270 | 1,317 | 187,600 |
| 2024/08/29 | 1,260 | 1,305 | 1,255 | 1,278 | 148,600 |
| 2024/08/28 | 1,258 | 1,269 | 1,245 | 1,265 | 161,200 |
| 2024/08/27 | 1,225 | 1,265 | 1,208 | 1,265 | 198,100 |
| 2024/08/26 | 1,231 | 1,238 | 1,191 | 1,225 | 247,500 |
| 2024/08/23 | 1,228 | 1,238 | 1,195 | 1,215 | 226,200 |
| 2024/08/22 | 1,203 | 1,240 | 1,193 | 1,228 | 240,600 |
| 2024/08/21 | 1,183 | 1,211 | 1,165 | 1,207 | 215,800 |
| 2024/08/20 | 1,151 | 1,209 | 1,135 | 1,206 | 323,200 |
| 2024/08/19 | 1,114 | 1,134 | 1,090 | 1,123 | 239,700 |