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
2023/12/29 2,044 2,120 2,042 2,062 135,500
2023/12/28 1,994 2,043 1,990 2,035 51,800
2023/12/27 1,974 2,012 1,958 2,005 117,500
2023/12/26 1,981 2,006 1,965 1,997 106,100
2023/12/25 2,055 2,055 1,985 1,988 94,600
2023/12/22 2,002 2,030 1,992 2,020 84,300
2023/12/21 2,030 2,045 2,016 2,023 110,700
2023/12/20 2,036 2,055 2,020 2,048 119,600
2023/12/19 2,040 2,055 2,020 2,036 210,700
2023/12/18 2,034 2,041 2,013 2,032 129,700
2023/12/15 2,074 2,105 2,023 2,063 401,700
2023/12/14 2,089 2,114 2,055 2,074 89,000
2023/12/13 2,076 2,091 2,060 2,073 50,600
2023/12/12 2,114 2,114 2,067 2,076 87,100
2023/12/11 2,083 2,091 2,058 2,087 77,100
2023/12/08 2,044 2,083 2,032 2,059 167,300
2023/12/07 2,100 2,119 2,043 2,070 143,200
2023/12/06 2,078 2,128 2,060 2,121 159,200
2023/12/05 2,101 2,127 2,060 2,070 126,000
2023/12/04 2,120 2,165 2,105 2,124 106,100
2023/12/01 2,146 2,155 2,117 2,123 113,900
2023/11/30 2,164 2,183 2,129 2,141 182,900
2023/11/29 2,115 2,179 2,113 2,166 182,800
2023/11/28 2,094 2,112 2,059 2,110 98,900
2023/11/27 2,096 2,145 2,074 2,087 97,500
2023/11/24 2,097 2,108 2,086 2,094 67,800
2023/11/22 2,085 2,114 2,068 2,093 102,900
2023/11/21 2,100 2,122 2,081 2,093 111,400
2023/11/20 2,040 2,101 2,032 2,083 102,800
2023/11/17 2,081 2,081 2,036 2,059 106,600
2023/11/16 2,125 2,125 2,076 2,093 101,900
2023/11/15 2,101 2,139 2,079 2,122 150,100
2023/11/14 2,068 2,085 2,020 2,063 96,600
2023/11/13 2,073 2,093 2,062 2,072 89,300
2023/11/10 2,083 2,110 2,063 2,085 84,400
2023/11/09 2,085 2,133 2,085 2,120 96,700
2023/11/08 2,095 2,138 2,090 2,109 109,900
2023/11/07 2,087 2,148 2,087 2,101 111,900
2023/11/06 2,102 2,144 2,076 2,116 163,400
2023/11/02 2,106 2,106 2,011 2,048 137,900
2023/11/01 2,031 2,080 1,968 2,060 268,800
2023/10/31 2,012 2,031 1,900 2,018 399,800
2023/10/30 1,898 1,940 1,880 1,892 211,600
2023/10/27 1,861 1,900 1,822 1,896 141,300
2023/10/26 1,841 1,864 1,827 1,845 170,000
2023/10/25 1,900 1,917 1,883 1,887 93,400
2023/10/24 1,812 1,883 1,810 1,876 117,300
2023/10/23 1,851 1,851 1,805 1,812 205,300
2023/10/20 1,872 1,879 1,853 1,875 130,900
2023/10/19 1,925 1,944 1,877 1,888 141,400
2023/10/18 2,001 2,002 1,921 1,965 144,300
2023/10/17 1,938 2,021 1,938 2,019 112,300
2023/10/16 1,981 1,993 1,931 1,934 149,300
2023/10/13 2,013 2,031 1,978 1,985 122,900
2023/10/12 1,995 2,030 1,972 2,027 121,200
2023/10/11 2,020 2,056 1,998 1,998 108,600
2023/10/10 1,979 2,047 1,975 2,047 126,100
2023/10/06 1,969 1,969 1,906 1,949 150,900
2023/10/05 1,935 1,949 1,913 1,941 136,400
2023/10/04 1,898 1,914 1,872 1,905 150,700
2023/10/03 1,984 1,996 1,922 1,923 137,900
2023/10/02 2,015 2,049 1,983 1,984 130,400
2023/09/29 1,994 2,041 1,987 2,008 152,000
2023/09/28 1,995 2,004 1,946 1,970 184,500
2023/09/27 1,994 2,025 1,976 2,015 182,300
2023/09/26 2,024 2,030 2,003 2,010 176,700
2023/09/25 2,070 2,075 2,017 2,047 199,400
2023/09/22 2,064 2,156 2,045 2,101 231,800
2023/09/21 2,094 2,115 2,083 2,091 120,400
2023/09/20 2,121 2,136 2,108 2,120 96,000
2023/09/19 2,151 2,157 2,125 2,125 105,900
2023/09/15 2,151 2,169 2,133 2,166 59,400
2023/09/14 2,181 2,186 2,141 2,155 111,800
2023/09/13 2,181 2,196 2,167 2,185 98,300
2023/09/12 2,230 2,246 2,200 2,204 72,700
2023/09/11 2,237 2,249 2,207 2,230 74,000
2023/09/08 2,220 2,282 2,220 2,237 149,800
2023/09/07 2,230 2,249 2,221 2,230 81,100
2023/09/06 2,261 2,319 2,260 2,277 78,300
2023/09/05 2,278 2,298 2,260 2,287 99,700
2023/09/04 2,301 2,342 2,271 2,276 205,000
2023/09/01 2,240 2,282 2,216 2,282 198,300
2023/08/31 2,184 2,221 2,162 2,192 130,500
2023/08/30 2,175 2,216 2,166 2,189 103,800
2023/08/29 2,135 2,209 2,135 2,199 71,200
2023/08/28 2,153 2,175 2,130 2,151 65,300
2023/08/25 2,090 2,160 2,088 2,141 81,200
2023/08/24 2,112 2,149 2,111 2,132 85,400
2023/08/23 2,028 2,113 2,028 2,112 142,700
2023/08/22 2,040 2,052 2,016 2,028 79,300
2023/08/21 2,011 2,069 2,008 2,032 120,200
2023/08/18 2,000 2,045 1,984 2,026 172,000
2023/08/17 1,960 2,026 1,944 2,024 212,100
2023/08/16 2,082 2,088 1,958 1,960 390,700
2023/08/15 2,098 2,154 2,098 2,101 161,000
2023/08/14 2,200 2,210 2,090 2,095 194,000
2023/08/10 2,170 2,211 2,143 2,211 147,300
2023/08/09 2,269 2,269 2,139 2,208 316,000
2023/08/08 2,300 2,323 2,154 2,275 507,600
2023/08/07 2,120 2,184 2,101 2,179 246,500
2023/08/04 2,099 2,136 2,087 2,103 122,100
2023/08/03 2,134 2,139 2,082 2,090 161,100
2023/08/02 2,162 2,167 2,137 2,145 117,900
2023/08/01 2,213 2,223 2,178 2,184 90,500
2023/07/31 2,236 2,252 2,211 2,232 83,900
2023/07/28 2,172 2,215 2,133 2,212 125,200
2023/07/27 2,155 2,195 2,145 2,195 125,000
2023/07/26 2,184 2,196 2,154 2,171 92,300
2023/07/25 2,213 2,213 2,180 2,193 100,600
2023/07/24 2,216 2,237 2,203 2,210 46,200
2023/07/21 2,217 2,236 2,176 2,216 130,500
2023/07/20 2,239 2,288 2,225 2,238 99,000
2023/07/19 2,263 2,302 2,217 2,258 116,300
2023/07/18 2,281 2,291 2,219 2,224 87,400
2023/07/14 2,319 2,327 2,241 2,262 86,500
2023/07/13 2,234 2,290 2,208 2,285 84,500
2023/07/12 2,215 2,236 2,195 2,208 85,600
2023/07/11 2,229 2,257 2,203 2,215 79,700
2023/07/10 2,234 2,257 2,226 2,228 74,800
2023/07/07 2,193 2,245 2,175 2,234 107,100
2023/07/06 2,206 2,274 2,206 2,224 112,800
2023/07/05 2,226 2,235 2,191 2,212 159,100
2023/07/04 2,269 2,273 2,225 2,242 144,400
2023/07/03 2,328 2,340 2,282 2,290 90,400
2023/06/30 2,280 2,318 2,258 2,314 95,000
2023/06/29 2,331 2,331 2,273 2,290 114,600
2023/06/28 2,308 2,326 2,278 2,308 108,900
2023/06/27 2,301 2,315 2,249 2,285 151,900
2023/06/26 2,360 2,371 2,301 2,302 153,400
2023/06/23 2,491 2,491 2,332 2,359 236,700
2023/06/22 2,486 2,515 2,464 2,466 122,600
2023/06/21 2,603 2,637 2,444 2,481 418,200
2023/06/20 2,508 2,615 2,488 2,615 388,600
2023/06/19 2,554 2,597 2,481 2,500 245,200
2023/06/16 2,495 2,552 2,486 2,552 324,800
2023/06/15 2,500 2,532 2,479 2,507 108,100
2023/06/14 2,489 2,507 2,443 2,490 86,500
2023/06/13 2,470 2,523 2,460 2,462 100,000
2023/06/12 2,396 2,466 2,380 2,466 88,400
2023/06/09 2,455 2,466 2,377 2,378 109,900
2023/06/08 2,477 2,480 2,401 2,418 122,700
2023/06/07 2,530 2,551 2,468 2,486 182,900
2023/06/06 2,498 2,522 2,478 2,497 119,100
2023/06/05 2,576 2,595 2,492 2,516 273,100
2023/06/02 2,448 2,531 2,392 2,504 152,100
2023/06/01 2,378 2,452 2,352 2,432 160,400
2023/05/31 2,350 2,393 2,330 2,375 168,600
2023/05/30 2,354 2,418 2,311 2,368 154,700
2023/05/29 2,326 2,371 2,295 2,347 147,300
2023/05/26 2,324 2,324 2,277 2,279 138,100
2023/05/25 2,400 2,408 2,321 2,325 146,300
2023/05/24 2,430 2,430 2,385 2,390 157,900
2023/05/23 2,495 2,527 2,441 2,455 157,000
2023/05/22 2,490 2,490 2,432 2,455 182,000
2023/05/19 2,554 2,599 2,498 2,506 220,800
2023/05/18 2,573 2,574 2,515 2,533 158,900
2023/05/17 2,625 2,670 2,566 2,573 182,300
2023/05/16 2,655 2,687 2,620 2,662 150,400
2023/05/15 2,668 2,713 2,644 2,679 100,900
2023/05/12 2,696 2,720 2,603 2,652 178,100
2023/05/11 2,736 2,751 2,596 2,599 203,000
2023/05/10 2,815 2,815 2,661 2,686 496,000
2023/05/09 2,579 2,852 2,563 2,787 1,228,500
2023/05/08 2,551 2,591 2,480 2,536 359,000
2023/05/02 2,463 2,508 2,448 2,501 154,800
2023/05/01 2,467 2,500 2,426 2,462 106,600
2023/04/28 2,402 2,435 2,365 2,428 106,400
2023/04/27 2,328 2,377 2,320 2,352 70,300
2023/04/26 2,365 2,365 2,319 2,329 95,000
2023/04/25 2,395 2,410 2,366 2,382 52,400
2023/04/24 2,362 2,411 2,360 2,381 69,200
2023/04/21 2,373 2,373 2,322 2,368 116,300
2023/04/20 2,395 2,447 2,382 2,389 110,200
2023/04/19 2,449 2,465 2,376 2,415 121,600
2023/04/18 2,438 2,462 2,382 2,460 81,800
2023/04/17 2,448 2,448 2,390 2,424 97,400
2023/04/14 2,453 2,491 2,429 2,429 56,100
2023/04/13 2,431 2,455 2,414 2,451 62,400
2023/04/12 2,448 2,475 2,439 2,450 96,500
2023/04/11 2,457 2,494 2,436 2,448 79,300
2023/04/10 2,411 2,446 2,402 2,442 72,100
2023/04/07 2,416 2,425 2,389 2,405 99,200
2023/04/06 2,422 2,437 2,401 2,404 75,200
2023/04/05 2,512 2,514 2,432 2,461 113,500
2023/04/04 2,582 2,605 2,515 2,520 93,200
2023/04/03 2,621 2,675 2,582 2,592 122,200
2023/03/31 2,550 2,602 2,536 2,574 92,700
2023/03/30 2,526 2,566 2,517 2,550 68,600
2023/03/29 2,530 2,572 2,496 2,523 191,500
2023/03/28 2,539 2,544 2,497 2,500 54,900
2023/03/27 2,545 2,559 2,531 2,544 61,300
2023/03/24 2,530 2,567 2,502 2,545 77,500
2023/03/23 2,575 2,585 2,512 2,533 117,900
2023/03/22 2,598 2,650 2,576 2,600 166,200
2023/03/20 2,649 2,669 2,541 2,548 173,900
2023/03/17 2,478 2,573 2,473 2,564 116,800
2023/03/16 2,441 2,504 2,441 2,456 130,900
2023/03/15 2,520 2,530 2,482 2,489 85,400
2023/03/14 2,500 2,508 2,459 2,474 107,200
2023/03/13 2,529 2,558 2,512 2,550 70,900
2023/03/10 2,645 2,654 2,558 2,558 66,400
2023/03/09 2,630 2,659 2,617 2,638 91,900
2023/03/08 2,595 2,641 2,585 2,627 117,400
2023/03/07 2,578 2,617 2,560 2,593 79,700
2023/03/06 2,610 2,640 2,540 2,568 119,300
2023/03/03 2,564 2,615 2,557 2,589 101,700
2023/03/02 2,557 2,590 2,534 2,568 93,800
2023/03/01 2,560 2,590 2,520 2,539 61,600
2023/02/28 2,528 2,585 2,517 2,572 102,300
2023/02/27 2,450 2,493 2,437 2,479 62,900
2023/02/24 2,538 2,538 2,448 2,496 71,300
2023/02/22 2,467 2,555 2,458 2,534 94,200
2023/02/21 2,600 2,600 2,486 2,500 106,800
2023/02/20 2,568 2,603 2,532 2,589 56,500
2023/02/17 2,569 2,592 2,554 2,569 53,900
2023/02/16 2,620 2,650 2,603 2,619 41,300
2023/02/15 2,667 2,667 2,590 2,596 40,000
2023/02/14 2,631 2,664 2,600 2,652 31,400
2023/02/13 2,658 2,658 2,598 2,598 36,600
2023/02/10 2,700 2,707 2,658 2,670 57,900
2023/02/09 2,715 2,760 2,715 2,750 42,400
2023/02/08 2,708 2,712 2,684 2,706 62,600
2023/02/07 2,721 2,743 2,678 2,688 60,300
2023/02/06 2,703 2,780 2,678 2,721 102,400
2023/02/03 2,770 2,781 2,678 2,690 120,400
2023/02/02 2,708 2,856 2,696 2,805 272,600
2023/02/01 2,630 2,739 2,584 2,712 247,600
2023/01/31 2,583 2,676 2,553 2,627 398,700
2023/01/30 2,484 2,500 2,441 2,467 151,900
2023/01/27 2,484 2,525 2,445 2,487 103,000
2023/01/26 2,441 2,474 2,432 2,460 47,000
2023/01/25 2,461 2,499 2,441 2,465 59,000
2023/01/24 2,502 2,514 2,428 2,441 98,100
2023/01/23 2,387 2,470 2,355 2,452 122,900
2023/01/20 2,367 2,407 2,352 2,390 114,300
2023/01/19 2,330 2,430 2,320 2,395 186,800
2023/01/18 2,244 2,339 2,244 2,316 97,800
2023/01/17 2,238 2,249 2,210 2,242 84,500
2023/01/16 2,244 2,345 2,244 2,283 74,700
2023/01/13 2,230 2,266 2,225 2,264 53,500
2023/01/12 2,234 2,257 2,219 2,250 44,900
2023/01/11 2,236 2,270 2,195 2,235 130,600
2023/01/10 2,195 2,254 2,193 2,229 124,600
2023/01/06 2,182 2,204 2,165 2,200 87,300
2023/01/05 2,216 2,240 2,191 2,220 61,200
2023/01/04 2,291 2,292 2,211 2,216 75,300

このページの先頭へ