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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,250 | 4,250 | 4,025 | 4,040 | 36,300 |
| 2021/12/29 | 4,180 | 4,275 | 4,155 | 4,240 | 34,000 |
| 2021/12/28 | 4,170 | 4,225 | 4,095 | 4,175 | 37,100 |
| 2021/12/27 | 4,120 | 4,155 | 4,050 | 4,125 | 34,600 |
| 2021/12/24 | 4,125 | 4,225 | 4,105 | 4,135 | 35,400 |
| 2021/12/23 | 4,080 | 4,115 | 4,010 | 4,090 | 27,700 |
| 2021/12/22 | 4,025 | 4,035 | 3,905 | 4,025 | 36,400 |
| 2021/12/21 | 3,935 | 4,035 | 3,870 | 4,025 | 37,800 |
| 2021/12/20 | 3,905 | 4,025 | 3,860 | 3,865 | 61,300 |
| 2021/12/17 | 4,145 | 4,145 | 3,855 | 3,920 | 115,000 |
| 2021/12/16 | 4,160 | 4,215 | 4,100 | 4,155 | 49,100 |
| 2021/12/15 | 4,105 | 4,140 | 4,045 | 4,110 | 56,100 |
| 2021/12/14 | 4,200 | 4,255 | 4,080 | 4,135 | 46,400 |
| 2021/12/13 | 4,390 | 4,390 | 4,200 | 4,230 | 59,200 |
| 2021/12/10 | 4,505 | 4,525 | 4,380 | 4,395 | 59,000 |
| 2021/12/09 | 4,390 | 4,575 | 4,335 | 4,565 | 101,400 |
| 2021/12/08 | 4,330 | 4,380 | 4,180 | 4,295 | 97,300 |
| 2021/12/07 | 4,045 | 4,250 | 4,045 | 4,250 | 96,000 |
| 2021/12/06 | 4,000 | 4,090 | 3,935 | 3,965 | 73,900 |
| 2021/12/03 | 3,860 | 3,990 | 3,860 | 3,975 | 61,800 |
| 2021/12/02 | 3,865 | 3,985 | 3,820 | 3,830 | 78,100 |
| 2021/12/01 | 4,260 | 4,270 | 3,910 | 3,930 | 150,800 |
| 2021/11/30 | 4,205 | 4,285 | 4,135 | 4,190 | 115,800 |
| 2021/11/29 | 4,100 | 4,260 | 4,080 | 4,135 | 78,300 |
| 2021/11/26 | 4,125 | 4,225 | 4,125 | 4,170 | 93,300 |
| 2021/11/25 | 4,165 | 4,245 | 4,065 | 4,225 | 135,900 |
| 2021/11/24 | 4,000 | 4,135 | 3,960 | 4,130 | 59,900 |
| 2021/11/22 | 4,065 | 4,105 | 3,945 | 4,030 | 54,800 |
| 2021/11/19 | 4,165 | 4,280 | 4,030 | 4,135 | 159,100 |
| 2021/11/18 | 4,060 | 4,255 | 4,005 | 4,010 | 120,400 |
| 2021/11/17 | 4,190 | 4,285 | 4,025 | 4,080 | 103,600 |
| 2021/11/16 | 3,965 | 4,115 | 3,900 | 4,080 | 75,400 |
| 2021/11/15 | 3,995 | 4,040 | 3,935 | 3,965 | 85,300 |
| 2021/11/12 | 3,665 | 3,880 | 3,665 | 3,880 | 74,100 |
| 2021/11/11 | 3,795 | 3,850 | 3,625 | 3,635 | 79,300 |
| 2021/11/10 | 3,660 | 3,785 | 3,620 | 3,770 | 64,100 |
| 2021/11/09 | 3,715 | 3,800 | 3,600 | 3,605 | 61,100 |
| 2021/11/08 | 3,500 | 3,745 | 3,500 | 3,685 | 120,200 |
| 2021/11/05 | 3,405 | 3,490 | 3,405 | 3,490 | 38,000 |
| 2021/11/04 | 3,375 | 3,450 | 3,340 | 3,400 | 63,000 |
| 2021/11/02 | 3,170 | 3,370 | 3,150 | 3,310 | 233,000 |
| 2021/11/01 | 3,550 | 3,550 | 3,395 | 3,450 | 88,100 |
| 2021/10/29 | 3,405 | 3,475 | 3,350 | 3,425 | 46,600 |
| 2021/10/28 | 3,415 | 3,495 | 3,385 | 3,420 | 66,600 |
| 2021/10/27 | 3,275 | 3,390 | 3,275 | 3,380 | 64,200 |
| 2021/10/26 | 3,235 | 3,275 | 3,195 | 3,260 | 34,900 |
| 2021/10/25 | 3,230 | 3,230 | 3,165 | 3,200 | 55,400 |
| 2021/10/22 | 3,165 | 3,315 | 3,155 | 3,270 | 96,500 |
| 2021/10/21 | 3,095 | 3,150 | 3,060 | 3,120 | 62,300 |
| 2021/10/20 | 3,195 | 3,210 | 3,085 | 3,105 | 85,000 |
| 2021/10/19 | 3,275 | 3,275 | 3,100 | 3,195 | 100,000 |
| 2021/10/18 | 3,195 | 3,295 | 3,140 | 3,270 | 108,500 |
| 2021/10/15 | 3,335 | 3,340 | 3,175 | 3,195 | 83,600 |
| 2021/10/14 | 3,260 | 3,340 | 3,240 | 3,315 | 52,700 |
| 2021/10/13 | 3,195 | 3,285 | 3,185 | 3,265 | 41,700 |
| 2021/10/12 | 3,150 | 3,265 | 3,115 | 3,200 | 76,600 |
| 2021/10/11 | 3,125 | 3,190 | 3,055 | 3,155 | 83,000 |
| 2021/10/08 | 3,170 | 3,205 | 3,125 | 3,145 | 83,700 |
| 2021/10/07 | 3,230 | 3,295 | 3,135 | 3,170 | 89,600 |
| 2021/10/06 | 3,385 | 3,430 | 3,245 | 3,265 | 75,200 |
| 2021/10/05 | 3,400 | 3,400 | 3,200 | 3,315 | 60,200 |
| 2021/10/04 | 3,505 | 3,545 | 3,400 | 3,430 | 57,300 |
| 2021/10/01 | 3,515 | 3,580 | 3,365 | 3,495 | 77,700 |
| 2021/09/30 | 3,360 | 3,530 | 3,345 | 3,515 | 64,300 |
| 2021/09/29 | 3,365 | 3,470 | 3,320 | 3,435 | 90,800 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 6,820 | 6,880 | 6,700 | 6,760 | 25,200 |
| 2021/09/27 | 6,850 | 6,940 | 6,780 | 6,920 | 19,300 |
| 2021/09/24 | 7,270 | 7,270 | 6,810 | 6,900 | 43,300 |
| 2021/09/22 | 7,070 | 7,180 | 7,050 | 7,150 | 30,700 |
| 2021/09/21 | 6,700 | 7,200 | 6,600 | 7,180 | 39,100 |
| 2021/09/17 | 6,840 | 6,940 | 6,750 | 6,940 | 31,700 |
| 2021/09/16 | 6,800 | 6,930 | 6,680 | 6,840 | 26,600 |
| 2021/09/15 | 6,960 | 7,050 | 6,770 | 6,870 | 25,000 |
| 2021/09/14 | 6,940 | 7,110 | 6,640 | 7,060 | 51,300 |
| 2021/09/13 | 6,910 | 6,910 | 6,640 | 6,660 | 38,600 |
| 2021/09/10 | 6,660 | 6,910 | 6,640 | 6,910 | 53,100 |
| 2021/09/09 | 6,280 | 6,600 | 6,280 | 6,580 | 37,000 |
| 2021/09/08 | 6,400 | 6,480 | 6,290 | 6,380 | 46,400 |
| 2021/09/07 | 6,180 | 6,480 | 6,080 | 6,430 | 106,500 |
| 2021/09/06 | 5,600 | 6,300 | 5,600 | 6,180 | 119,800 |
| 2021/09/03 | 5,530 | 5,620 | 5,470 | 5,560 | 25,600 |
| 2021/09/02 | 5,540 | 5,580 | 5,450 | 5,580 | 26,500 |
| 2021/09/01 | 5,480 | 5,670 | 5,410 | 5,600 | 49,200 |
| 2021/08/31 | 5,350 | 5,670 | 5,300 | 5,550 | 110,200 |
| 2021/08/30 | 4,980 | 5,210 | 4,910 | 5,130 | 47,800 |
| 2021/08/27 | 4,600 | 4,890 | 4,600 | 4,890 | 19,000 |
| 2021/08/26 | 4,810 | 4,810 | 4,635 | 4,655 | 12,600 |
| 2021/08/25 | 4,745 | 4,790 | 4,620 | 4,770 | 16,300 |
| 2021/08/24 | 4,720 | 4,795 | 4,690 | 4,785 | 12,400 |
| 2021/08/23 | 4,690 | 4,730 | 4,615 | 4,675 | 19,400 |
| 2021/08/20 | 4,670 | 4,710 | 4,615 | 4,640 | 19,000 |
| 2021/08/19 | 4,505 | 4,755 | 4,490 | 4,600 | 24,600 |
| 2021/08/18 | 4,300 | 4,525 | 4,300 | 4,505 | 21,200 |
| 2021/08/17 | 4,400 | 4,450 | 4,340 | 4,360 | 23,600 |
| 2021/08/16 | 4,580 | 4,595 | 4,400 | 4,405 | 30,100 |
| 2021/08/13 | 4,530 | 4,615 | 4,480 | 4,590 | 18,000 |
| 2021/08/12 | 4,650 | 4,650 | 4,505 | 4,550 | 27,100 |
| 2021/08/11 | 4,640 | 4,685 | 4,565 | 4,610 | 52,800 |
| 2021/08/10 | 4,800 | 4,890 | 4,700 | 4,710 | 21,000 |
| 2021/08/06 | 4,800 | 4,945 | 4,715 | 4,860 | 22,100 |
| 2021/08/05 | 4,625 | 4,930 | 4,600 | 4,860 | 38,400 |
| 2021/08/04 | 4,960 | 4,960 | 4,640 | 4,670 | 73,700 |
| 2021/08/03 | 5,000 | 5,130 | 4,650 | 4,960 | 129,300 |
| 2021/08/02 | 5,250 | 5,260 | 5,160 | 5,240 | 11,600 |
| 2021/07/30 | 5,100 | 5,270 | 5,010 | 5,250 | 28,200 |
| 2021/07/29 | 5,030 | 5,050 | 4,925 | 5,050 | 28,300 |
| 2021/07/28 | 5,150 | 5,150 | 4,995 | 5,030 | 37,500 |
| 2021/07/27 | 5,200 | 5,310 | 5,170 | 5,220 | 18,200 |
| 2021/07/26 | 5,330 | 5,330 | 5,170 | 5,200 | 21,800 |
| 2021/07/21 | 5,390 | 5,390 | 5,280 | 5,330 | 12,500 |
| 2021/07/20 | 5,290 | 5,310 | 5,220 | 5,240 | 13,100 |
| 2021/07/19 | 5,360 | 5,390 | 5,220 | 5,290 | 18,400 |
| 2021/07/16 | 5,330 | 5,520 | 5,330 | 5,440 | 10,400 |
| 2021/07/15 | 5,450 | 5,450 | 5,270 | 5,330 | 13,300 |
| 2021/07/14 | 5,470 | 5,620 | 5,430 | 5,450 | 13,100 |
| 2021/07/13 | 5,440 | 5,580 | 5,370 | 5,580 | 15,100 |
| 2021/07/12 | 5,340 | 5,440 | 5,240 | 5,440 | 15,900 |
| 2021/07/09 | 5,200 | 5,270 | 5,120 | 5,240 | 27,700 |
| 2021/07/08 | 5,430 | 5,430 | 5,220 | 5,220 | 19,200 |
| 2021/07/07 | 5,460 | 5,590 | 5,410 | 5,430 | 14,400 |
| 2021/07/06 | 5,710 | 5,710 | 5,510 | 5,520 | 12,200 |
| 2021/07/05 | 5,550 | 5,710 | 5,550 | 5,710 | 9,400 |
| 2021/07/02 | 5,630 | 5,710 | 5,500 | 5,610 | 18,800 |
| 2021/07/01 | 5,840 | 5,840 | 5,620 | 5,620 | 18,300 |
| 2021/06/30 | 5,580 | 5,860 | 5,540 | 5,730 | 65,200 |
| 2021/06/29 | 5,090 | 5,610 | 5,090 | 5,540 | 64,300 |
| 2021/06/28 | 5,070 | 5,220 | 5,020 | 5,180 | 19,000 |
| 2021/06/25 | 5,200 | 5,200 | 5,000 | 5,070 | 23,800 |
| 2021/06/24 | 5,190 | 5,210 | 5,110 | 5,170 | 6,000 |
| 2021/06/23 | 5,190 | 5,250 | 5,130 | 5,230 | 16,200 |
| 2021/06/22 | 5,160 | 5,220 | 5,090 | 5,180 | 16,400 |
| 2021/06/21 | 4,980 | 5,090 | 4,845 | 5,060 | 26,700 |
| 2021/06/18 | 5,170 | 5,190 | 5,040 | 5,080 | 36,000 |
| 2021/06/17 | 5,250 | 5,260 | 5,110 | 5,200 | 29,700 |
| 2021/06/16 | 5,360 | 5,360 | 5,260 | 5,310 | 9,900 |
| 2021/06/15 | 5,340 | 5,370 | 5,230 | 5,360 | 24,000 |
| 2021/06/14 | 5,130 | 5,350 | 5,070 | 5,270 | 39,400 |
| 2021/06/11 | 5,110 | 5,210 | 5,020 | 5,090 | 29,800 |
| 2021/06/10 | 5,110 | 5,200 | 5,100 | 5,180 | 30,700 |
| 2021/06/09 | 5,360 | 5,360 | 5,170 | 5,210 | 20,300 |
| 2021/06/08 | 5,380 | 5,380 | 5,280 | 5,360 | 12,900 |
| 2021/06/07 | 5,250 | 5,440 | 5,130 | 5,380 | 20,000 |
| 2021/06/04 | 5,420 | 5,430 | 5,230 | 5,270 | 29,700 |
| 2021/06/03 | 5,540 | 5,540 | 5,410 | 5,420 | 27,500 |
| 2021/06/02 | 5,520 | 5,550 | 5,460 | 5,520 | 16,300 |
| 2021/06/01 | 5,380 | 5,500 | 5,330 | 5,500 | 34,500 |
| 2021/05/31 | 5,360 | 5,510 | 5,300 | 5,340 | 27,300 |
| 2021/05/28 | 5,300 | 5,370 | 5,150 | 5,340 | 41,400 |
| 2021/05/27 | 5,300 | 5,380 | 5,100 | 5,110 | 61,600 |
| 2021/05/26 | 5,360 | 5,410 | 5,270 | 5,360 | 40,500 |
| 2021/05/25 | 5,460 | 5,490 | 5,360 | 5,460 | 44,100 |
| 2021/05/24 | 5,570 | 5,650 | 5,420 | 5,490 | 62,400 |
| 2021/05/21 | 5,590 | 5,760 | 5,490 | 5,720 | 45,100 |
| 2021/05/20 | 5,400 | 5,600 | 5,400 | 5,530 | 31,600 |
| 2021/05/19 | 5,300 | 5,510 | 5,280 | 5,470 | 40,200 |
| 2021/05/18 | 5,640 | 5,700 | 5,200 | 5,400 | 101,500 |
| 2021/05/17 | 5,780 | 5,870 | 5,560 | 5,650 | 74,500 |
| 2021/05/14 | 5,500 | 5,570 | 5,330 | 5,490 | 75,600 |
| 2021/05/13 | 5,340 | 5,380 | 5,250 | 5,300 | 55,200 |
| 2021/05/12 | 5,140 | 5,500 | 5,140 | 5,430 | 116,500 |
| 2021/05/11 | 5,100 | 5,300 | 4,950 | 5,140 | 133,800 |
| 2021/05/10 | 4,580 | 4,645 | 4,580 | 4,620 | 5,600 |
| 2021/05/07 | 4,565 | 4,610 | 4,535 | 4,555 | 8,000 |
| 2021/05/06 | 4,630 | 4,675 | 4,550 | 4,600 | 18,900 |
| 2021/04/30 | 4,730 | 4,730 | 4,615 | 4,695 | 20,600 |
| 2021/04/28 | 4,640 | 4,730 | 4,580 | 4,730 | 19,800 |
| 2021/04/27 | 4,885 | 4,900 | 4,560 | 4,570 | 31,600 |
| 2021/04/26 | 4,700 | 4,875 | 4,630 | 4,815 | 38,400 |
| 2021/04/23 | 4,580 | 4,720 | 4,515 | 4,630 | 31,700 |
| 2021/04/22 | 4,680 | 4,715 | 4,595 | 4,600 | 24,100 |
| 2021/04/21 | 4,400 | 4,690 | 4,380 | 4,680 | 50,400 |
| 2021/04/20 | 4,465 | 4,520 | 4,425 | 4,440 | 19,200 |
| 2021/04/19 | 4,340 | 4,570 | 4,275 | 4,535 | 65,100 |
| 2021/04/16 | 4,245 | 4,245 | 4,160 | 4,185 | 9,500 |
| 2021/04/15 | 4,100 | 4,150 | 4,050 | 4,145 | 13,600 |
| 2021/04/14 | 4,130 | 4,130 | 4,030 | 4,075 | 7,900 |
| 2021/04/13 | 4,105 | 4,160 | 4,060 | 4,060 | 11,400 |
| 2021/04/12 | 4,225 | 4,225 | 4,100 | 4,140 | 13,500 |
| 2021/04/09 | 4,135 | 4,200 | 4,110 | 4,155 | 12,100 |
| 2021/04/08 | 4,220 | 4,220 | 4,125 | 4,125 | 21,600 |
| 2021/04/07 | 4,120 | 4,290 | 4,030 | 4,290 | 36,700 |
| 2021/04/06 | 4,265 | 4,280 | 4,155 | 4,190 | 39,200 |
| 2021/04/05 | 4,410 | 4,415 | 4,220 | 4,355 | 24,600 |
| 2021/04/02 | 4,050 | 4,385 | 4,050 | 4,360 | 23,800 |
| 2021/04/01 | 4,185 | 4,185 | 4,010 | 4,050 | 11,300 |