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 |
|---|---|---|---|---|---|
| 2025/10/17 | 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 |
| 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 |