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
2022/12/30 2,298 2,364 2,298 2,308 126,200
2022/12/29 2,224 2,249 2,201 2,249 68,500
2022/12/28 2,219 2,229 2,172 2,225 82,400
2022/12/27 2,196 2,259 2,196 2,242 54,800
2022/12/26 2,172 2,224 2,162 2,170 76,800
2022/12/23 2,240 2,240 2,179 2,199 97,000
2022/12/22 2,242 2,259 2,218 2,253 62,100
2022/12/21 2,266 2,291 2,215 2,236 102,600
2022/12/20 2,347 2,347 2,212 2,266 173,400
2022/12/19 2,298 2,380 2,271 2,363 103,200
2022/12/16 2,270 2,322 2,254 2,316 116,000
2022/12/15 2,265 2,320 2,252 2,313 73,700
2022/12/14 2,283 2,295 2,245 2,271 50,000
2022/12/13 2,281 2,319 2,274 2,274 88,200
2022/12/12 2,304 2,307 2,222 2,253 183,100
2022/12/09 2,285 2,364 2,284 2,354 81,300
2022/12/08 2,320 2,324 2,281 2,295 105,900
2022/12/07 2,329 2,351 2,303 2,320 159,400
2022/12/06 2,339 2,350 2,306 2,342 116,800
2022/12/05 2,297 2,416 2,260 2,377 133,000
2022/12/02 2,323 2,323 2,255 2,298 126,900
2022/12/01 2,398 2,398 2,326 2,339 151,900
2022/11/30 2,399 2,399 2,330 2,338 160,800
2022/11/29 2,392 2,408 2,365 2,408 66,700
2022/11/28 2,430 2,462 2,397 2,421 65,200
2022/11/25 2,456 2,468 2,432 2,432 48,400
2022/11/24 2,430 2,487 2,430 2,439 75,900
2022/11/22 2,446 2,449 2,402 2,411 72,400
2022/11/21 2,442 2,459 2,404 2,418 91,600
2022/11/18 2,529 2,529 2,471 2,472 95,000
2022/11/17 2,483 2,526 2,463 2,520 105,300
2022/11/16 2,435 2,509 2,413 2,504 79,300
2022/11/15 2,519 2,541 2,431 2,433 167,900
2022/11/14 2,550 2,617 2,497 2,551 167,200
2022/11/11 2,500 2,595 2,489 2,545 290,900
2022/11/10 2,429 2,433 2,355 2,375 213,400
2022/11/09 2,546 2,547 2,444 2,450 103,400
2022/11/08 2,464 2,568 2,464 2,546 245,700
2022/11/07 2,411 2,439 2,371 2,424 222,600
2022/11/04 2,480 2,548 2,412 2,465 498,400
2022/11/02 2,821 2,821 2,495 2,509 1,296,300
2022/11/01 2,840 2,914 2,800 2,857 860,100
2022/10/31 3,115 3,160 3,070 3,150 151,800
2022/10/28 3,015 3,105 2,981 3,070 239,400
2022/10/27 3,055 3,080 3,020 3,075 116,000
2022/10/26 2,993 3,065 2,993 3,050 112,400
2022/10/25 2,881 2,946 2,879 2,934 94,600
2022/10/24 2,849 2,870 2,819 2,831 42,500
2022/10/21 2,832 2,833 2,798 2,819 58,000
2022/10/20 2,851 2,851 2,757 2,790 88,000
2022/10/19 2,854 2,899 2,796 2,891 79,700
2022/10/18 2,921 2,961 2,863 2,895 68,500
2022/10/17 2,829 2,856 2,781 2,836 68,600
2022/10/14 2,873 2,928 2,819 2,866 67,700
2022/10/13 2,899 2,899 2,794 2,811 75,300
2022/10/12 2,917 2,917 2,801 2,893 93,200
2022/10/11 2,991 3,030 2,919 2,936 158,600
2022/10/07 3,020 3,110 2,971 3,090 129,100
2022/10/06 2,995 3,100 2,959 3,090 92,500
2022/10/05 2,988 3,030 2,942 2,991 94,200
2022/10/04 2,822 2,985 2,822 2,954 91,300
2022/10/03 2,754 2,781 2,677 2,774 44,900
2022/09/30 2,795 2,827 2,724 2,769 73,800
2022/09/29 2,883 2,898 2,820 2,852 56,300
2022/09/28 2,805 2,848 2,746 2,803 65,700
2022/09/27 2,706 2,846 2,706 2,790 81,800
2022/09/26 2,663 2,723 2,605 2,690 109,500
2022/09/22 2,730 2,753 2,664 2,742 72,000
2022/09/21 2,823 2,823 2,738 2,771 68,800
2022/09/20 2,801 2,849 2,765 2,844 42,700
2022/09/16 2,864 2,876 2,792 2,801 59,900
2022/09/15 2,749 2,930 2,748 2,923 121,600
2022/09/14 2,750 2,777 2,690 2,728 112,200
2022/09/13 2,936 2,936 2,804 2,824 58,800
2022/09/12 2,926 2,942 2,829 2,886 58,400
2022/09/09 2,791 2,874 2,790 2,862 60,700
2022/09/08 2,808 2,855 2,781 2,789 54,700
2022/09/07 2,771 2,792 2,720 2,771 66,500
2022/09/06 2,801 2,832 2,723 2,815 78,300
2022/09/05 2,834 2,837 2,753 2,811 160,600
2022/09/02 3,050 3,130 2,890 2,903 170,600
2022/09/01 2,991 3,025 2,911 2,974 149,600
2022/08/31 2,862 2,957 2,826 2,941 186,300
2022/08/30 2,864 2,897 2,846 2,892 59,400
2022/08/29 2,776 2,880 2,772 2,855 97,100
2022/08/26 2,949 2,999 2,881 2,894 52,600
2022/08/25 2,930 2,990 2,908 2,921 63,800
2022/08/24 2,800 2,901 2,791 2,880 79,800
2022/08/23 2,920 2,940 2,802 2,811 138,300
2022/08/22 3,010 3,035 2,879 2,886 168,400
2022/08/19 3,110 3,125 3,050 3,050 83,000
2022/08/18 3,175 3,200 3,100 3,100 122,100
2022/08/17 3,045 3,245 3,040 3,215 172,100
2022/08/16 3,045 3,120 2,997 3,045 109,500
2022/08/15 2,973 3,085 2,973 3,040 105,800
2022/08/12 2,984 3,040 2,968 2,973 114,700
2022/08/10 3,100 3,110 2,962 2,984 310,200
2022/08/09 2,933 3,035 2,914 3,035 349,800
2022/08/08 2,485 2,533 2,450 2,533 61,900
2022/08/05 2,510 2,539 2,487 2,490 49,500
2022/08/04 2,495 2,525 2,453 2,507 40,800
2022/08/03 2,491 2,517 2,455 2,509 57,000
2022/08/02 2,508 2,533 2,478 2,494 104,700
2022/08/01 2,511 2,535 2,478 2,534 69,600
2022/07/29 2,535 2,555 2,494 2,504 52,400
2022/07/28 2,503 2,542 2,459 2,535 89,500
2022/07/27 2,421 2,510 2,416 2,480 82,500
2022/07/26 2,400 2,431 2,389 2,426 62,000
2022/07/25 2,419 2,464 2,370 2,439 71,700
2022/07/22 2,372 2,400 2,310 2,387 66,100
2022/07/21 2,380 2,424 2,364 2,380 60,400
2022/07/20 2,364 2,375 2,296 2,346 83,400
2022/07/19 2,320 2,338 2,256 2,327 64,900
2022/07/15 2,310 2,345 2,263 2,303 80,200
2022/07/14 2,225 2,320 2,205 2,310 45,300
2022/07/13 2,240 2,303 2,206 2,293 55,500
2022/07/12 2,220 2,250 2,182 2,233 83,000
2022/07/11 2,332 2,332 2,252 2,305 88,400
2022/07/08 2,251 2,349 2,213 2,332 163,800
2022/07/07 2,111 2,202 2,091 2,193 53,900
2022/07/06 2,150 2,185 2,135 2,161 80,100
2022/07/05 2,222 2,270 2,115 2,150 118,200
2022/07/04 2,105 2,172 2,090 2,122 87,400
2022/07/01 2,111 2,118 1,988 2,005 89,200
2022/06/30 2,180 2,180 2,111 2,135 84,300
2022/06/29 2,103 2,221 2,077 2,212 169,400
2022/06/28 2,104 2,207 2,075 2,203 148,600
2022/06/27 2,076 2,130 2,029 2,125 92,500
2022/06/24 1,997 2,038 1,964 2,026 61,300
2022/06/23 1,931 1,980 1,920 1,933 44,400
2022/06/22 1,956 1,958 1,900 1,920 94,000
2022/06/21 1,983 2,008 1,932 1,932 83,500
2022/06/20 2,042 2,090 1,920 1,947 167,500
2022/06/17 2,059 2,125 2,011 2,022 277,300
2022/06/16 2,297 2,332 2,198 2,209 122,700
2022/06/15 2,362 2,370 2,241 2,247 169,900
2022/06/14 2,320 2,419 2,290 2,412 146,900
2022/06/13 2,516 2,516 2,364 2,392 138,800
2022/06/10 2,732 2,736 2,610 2,616 138,800
2022/06/09 2,604 2,778 2,578 2,772 104,200
2022/06/08 2,550 2,629 2,550 2,590 104,200
2022/06/07 2,617 2,617 2,476 2,494 110,300
2022/06/06 2,595 2,672 2,580 2,621 98,600
2022/06/03 2,676 2,676 2,596 2,620 95,700
2022/06/02 2,602 2,602 2,521 2,580 35,400
2022/06/01 2,570 2,641 2,560 2,616 67,700
2022/05/31 2,468 2,599 2,441 2,582 180,100
2022/05/30 2,402 2,541 2,389 2,535 130,100
2022/05/27 2,481 2,481 2,319 2,362 80,400
2022/05/26 2,432 2,504 2,432 2,438 88,300
2022/05/25 2,426 2,446 2,377 2,433 54,900
2022/05/24 2,446 2,524 2,403 2,426 97,700
2022/05/23 2,361 2,460 2,353 2,436 51,300
2022/05/20 2,341 2,410 2,306 2,402 105,400
2022/05/19 2,261 2,310 2,251 2,291 73,600
2022/05/18 2,446 2,471 2,382 2,399 101,800
2022/05/17 2,480 2,525 2,390 2,446 92,600
2022/05/16 2,418 2,595 2,418 2,526 147,000
2022/05/13 2,276 2,403 2,276 2,370 85,400
2022/05/12 2,422 2,422 2,235 2,247 115,700
2022/05/11 2,340 2,500 2,302 2,472 113,800
2022/05/10 2,677 2,677 2,247 2,340 283,500
2022/05/09 2,470 2,493 2,362 2,427 225,500
2022/05/06 2,631 2,694 2,559 2,601 88,200
2022/05/02 2,730 2,780 2,667 2,681 37,100
2022/04/28 2,663 2,736 2,644 2,727 47,000
2022/04/27 2,664 2,737 2,592 2,713 96,800
2022/04/26 2,698 2,757 2,647 2,703 92,000
2022/04/25 2,632 2,701 2,593 2,681 62,400
2022/04/22 2,711 2,750 2,663 2,682 76,400
2022/04/21 2,727 2,823 2,711 2,803 45,200
2022/04/20 2,764 2,846 2,727 2,737 48,400
2022/04/19 2,754 2,803 2,728 2,749 26,400
2022/04/18 2,855 2,855 2,724 2,761 78,500
2022/04/15 2,900 2,931 2,818 2,870 48,600
2022/04/14 2,998 3,010 2,883 2,936 55,800
2022/04/13 2,849 2,938 2,837 2,931 64,300
2022/04/12 2,990 2,990 2,784 2,815 74,000
2022/04/11 3,045 3,130 2,965 3,020 154,700
2022/04/08 2,971 3,055 2,908 3,045 109,700
2022/04/07 2,984 3,015 2,847 2,893 118,000
2022/04/06 2,905 3,045 2,873 3,015 170,900
2022/04/05 2,915 2,999 2,811 2,926 120,300
2022/04/04 2,815 2,847 2,745 2,834 80,100
2022/04/01 2,770 2,829 2,710 2,815 87,900
2022/03/31 2,830 2,872 2,763 2,857 104,600
2022/03/30 2,816 2,873 2,726 2,861 213,400
2022/03/29 2,709 2,926 2,670 2,827 273,500
2022/03/28 2,472 2,519 2,418 2,449 54,200
2022/03/25 2,548 2,549 2,420 2,472 53,200
2022/03/24 2,474 2,514 2,396 2,500 68,000
2022/03/23 2,407 2,531 2,385 2,488 92,100
2022/03/22 2,422 2,424 2,310 2,359 66,200
2022/03/18 2,424 2,440 2,363 2,400 58,900
2022/03/17 2,371 2,445 2,340 2,411 94,100
2022/03/16 2,354 2,365 2,247 2,321 78,600
2022/03/15 2,240 2,387 2,188 2,304 81,600
2022/03/14 2,315 2,416 2,285 2,290 78,500
2022/03/11 2,400 2,432 2,309 2,317 85,200
2022/03/10 2,520 2,555 2,415 2,442 62,600
2022/03/09 2,409 2,437 2,328 2,408 79,600
2022/03/08 2,405 2,489 2,363 2,387 148,900
2022/03/07 2,549 2,609 2,448 2,479 115,600
2022/03/04 2,752 2,764 2,635 2,669 125,100
2022/03/03 2,935 2,935 2,768 2,829 73,600
2022/03/02 2,888 2,978 2,846 2,935 72,300
2022/03/01 2,852 2,950 2,752 2,917 101,900
2022/02/28 2,851 2,880 2,756 2,836 77,000
2022/02/25 2,760 2,877 2,719 2,859 111,200
2022/02/24 2,599 2,648 2,550 2,626 136,100
2022/02/22 2,720 2,771 2,621 2,632 191,300
2022/02/21 2,844 2,886 2,785 2,870 104,600
2022/02/18 3,030 3,075 2,903 2,961 113,200
2022/02/17 3,075 3,165 3,050 3,100 62,700
2022/02/16 3,220 3,225 3,060 3,095 65,200
2022/02/15 3,175 3,265 3,115 3,200 60,600
2022/02/14 3,280 3,300 3,145 3,165 93,700
2022/02/10 3,335 3,425 3,230 3,350 149,500
2022/02/09 3,105 3,210 3,090 3,195 71,900
2022/02/08 3,000 3,180 2,929 3,045 97,500
2022/02/07 3,175 3,210 3,025 3,060 108,300
2022/02/04 3,100 3,230 3,070 3,210 111,100
2022/02/03 3,220 3,305 3,070 3,070 153,300
2022/02/02 3,035 3,225 3,020 3,215 142,300
2022/02/01 3,015 3,245 2,966 3,030 255,500
2022/01/31 2,783 2,919 2,781 2,832 145,600
2022/01/28 2,757 2,803 2,662 2,780 155,700
2022/01/27 2,980 3,005 2,768 2,802 187,700
2022/01/26 2,920 3,035 2,865 2,983 121,100
2022/01/25 3,070 3,100 2,896 2,975 118,900
2022/01/24 3,190 3,190 3,025 3,070 93,400
2022/01/21 3,250 3,250 3,135 3,235 75,400
2022/01/20 3,150 3,290 3,145 3,255 65,000
2022/01/19 3,120 3,220 3,110 3,150 134,900
2022/01/18 3,150 3,290 3,010 3,165 117,100
2022/01/17 3,115 3,230 3,100 3,170 74,400
2022/01/14 3,145 3,210 3,025 3,115 231,300
2022/01/13 3,505 3,510 3,245 3,270 134,600
2022/01/12 3,460 3,590 3,420 3,570 118,100
2022/01/11 3,300 3,310 3,145 3,280 148,000
2022/01/07 3,395 3,440 3,240 3,355 106,500
2022/01/06 3,365 3,415 3,225 3,325 192,100
2022/01/05 3,905 3,910 3,450 3,505 188,000
2022/01/04 4,095 4,095 3,830 3,960 66,800

このページの先頭へ