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 |
|---|---|---|---|---|---|
| 2024/05/22 | 1,913 | 1,942 | 1,845 | 1,875 | 209,900 |
| 2024/05/21 | 1,941 | 1,979 | 1,929 | 1,933 | 108,700 |
| 2024/05/20 | 1,902 | 1,942 | 1,891 | 1,930 | 62,200 |
| 2024/05/17 | 1,900 | 1,926 | 1,890 | 1,909 | 55,200 |
| 2024/05/16 | 1,936 | 1,936 | 1,898 | 1,903 | 70,300 |
| 2024/05/15 | 1,920 | 1,949 | 1,911 | 1,936 | 96,700 |
| 2024/05/14 | 1,900 | 1,924 | 1,892 | 1,907 | 92,400 |
| 2024/05/13 | 1,933 | 1,933 | 1,887 | 1,897 | 142,900 |
| 2024/05/10 | 1,891 | 1,942 | 1,885 | 1,935 | 172,100 |
| 2024/05/09 | 1,845 | 1,906 | 1,791 | 1,868 | 300,600 |
| 2024/05/08 | 1,850 | 1,913 | 1,794 | 1,858 | 512,400 |
| 2024/05/07 | 1,831 | 1,880 | 1,819 | 1,872 | 338,600 |
| 2024/05/02 | 1,828 | 1,838 | 1,791 | 1,791 | 166,800 |
| 2024/05/01 | 1,818 | 1,845 | 1,811 | 1,837 | 91,200 |
| 2024/04/30 | 1,828 | 1,852 | 1,790 | 1,838 | 159,100 |
| 2024/04/26 | 1,815 | 1,820 | 1,788 | 1,815 | 158,400 |
| 2024/04/25 | 1,867 | 1,867 | 1,816 | 1,832 | 104,000 |
| 2024/04/24 | 1,887 | 1,887 | 1,851 | 1,870 | 140,800 |
| 2024/04/23 | 1,876 | 1,911 | 1,874 | 1,881 | 95,400 |
| 2024/04/22 | 1,860 | 1,882 | 1,844 | 1,875 | 164,500 |
| 2024/04/19 | 1,923 | 1,923 | 1,816 | 1,824 | 227,000 |
| 2024/04/18 | 1,860 | 1,932 | 1,860 | 1,924 | 112,400 |
| 2024/04/17 | 1,889 | 1,889 | 1,844 | 1,861 | 169,100 |
| 2024/04/16 | 1,876 | 1,892 | 1,863 | 1,891 | 159,100 |
| 2024/04/15 | 1,911 | 1,911 | 1,867 | 1,895 | 123,500 |
| 2024/04/12 | 1,933 | 1,957 | 1,896 | 1,913 | 168,100 |
| 2024/04/11 | 1,932 | 1,937 | 1,908 | 1,928 | 156,200 |
| 2024/04/10 | 2,001 | 2,037 | 1,950 | 1,966 | 155,200 |
| 2024/04/09 | 1,981 | 1,998 | 1,968 | 1,983 | 132,000 |
| 2024/04/08 | 2,005 | 2,007 | 1,975 | 1,995 | 89,800 |
| 2024/04/05 | 1,985 | 2,007 | 1,956 | 1,994 | 128,900 |
| 2024/04/04 | 2,010 | 2,033 | 1,992 | 2,003 | 100,800 |
| 2024/04/03 | 2,012 | 2,044 | 2,005 | 2,010 | 82,200 |
| 2024/04/02 | 2,059 | 2,074 | 2,010 | 2,036 | 84,200 |
| 2024/04/01 | 2,115 | 2,119 | 2,055 | 2,057 | 69,500 |
| 2024/03/29 | 2,090 | 2,147 | 2,076 | 2,120 | 46,700 |
| 2024/03/28 | 2,097 | 2,152 | 2,083 | 2,096 | 51,700 |
| 2024/03/27 | 2,129 | 2,129 | 2,078 | 2,097 | 75,700 |
| 2024/03/26 | 2,088 | 2,125 | 2,054 | 2,108 | 92,400 |
| 2024/03/25 | 2,201 | 2,209 | 2,115 | 2,115 | 89,600 |
| 2024/03/22 | 2,156 | 2,185 | 2,109 | 2,177 | 86,900 |
| 2024/03/21 | 2,180 | 2,232 | 2,180 | 2,186 | 100,400 |
| 2024/03/19 | 2,130 | 2,165 | 2,116 | 2,163 | 63,700 |
| 2024/03/18 | 2,127 | 2,193 | 2,125 | 2,141 | 94,300 |
| 2024/03/15 | 2,089 | 2,149 | 2,080 | 2,141 | 89,900 |
| 2024/03/14 | 2,077 | 2,102 | 2,032 | 2,089 | 90,900 |
| 2024/03/13 | 2,132 | 2,143 | 2,073 | 2,077 | 69,300 |
| 2024/03/12 | 2,104 | 2,155 | 2,062 | 2,132 | 83,200 |
| 2024/03/11 | 2,100 | 2,150 | 2,096 | 2,143 | 84,200 |
| 2024/03/08 | 2,073 | 2,146 | 2,065 | 2,117 | 116,400 |
| 2024/03/07 | 2,035 | 2,080 | 2,016 | 2,074 | 89,700 |
| 2024/03/06 | 2,042 | 2,089 | 2,032 | 2,044 | 83,300 |
| 2024/03/05 | 2,109 | 2,109 | 2,045 | 2,045 | 87,700 |
| 2024/03/04 | 2,122 | 2,135 | 2,094 | 2,109 | 92,500 |
| 2024/03/01 | 2,220 | 2,225 | 2,149 | 2,166 | 90,000 |
| 2024/02/29 | 2,138 | 2,220 | 2,138 | 2,208 | 154,100 |
| 2024/02/28 | 2,160 | 2,204 | 2,156 | 2,161 | 80,800 |
| 2024/02/27 | 2,161 | 2,161 | 2,104 | 2,148 | 84,100 |
| 2024/02/26 | 2,117 | 2,182 | 2,085 | 2,163 | 79,600 |
| 2024/02/22 | 2,143 | 2,170 | 2,111 | 2,139 | 72,100 |
| 2024/02/21 | 2,099 | 2,142 | 2,074 | 2,127 | 91,100 |
| 2024/02/20 | 2,160 | 2,176 | 2,107 | 2,125 | 73,300 |
| 2024/02/19 | 2,080 | 2,164 | 2,080 | 2,152 | 77,600 |
| 2024/02/16 | 2,078 | 2,107 | 2,074 | 2,092 | 91,300 |
| 2024/02/15 | 2,074 | 2,093 | 2,032 | 2,079 | 134,300 |
| 2024/02/14 | 2,115 | 2,128 | 2,060 | 2,079 | 182,800 |
| 2024/02/13 | 2,206 | 2,253 | 2,179 | 2,179 | 157,800 |
| 2024/02/09 | 2,190 | 2,236 | 2,163 | 2,195 | 149,600 |
| 2024/02/08 | 2,167 | 2,187 | 2,097 | 2,173 | 173,100 |
| 2024/02/07 | 2,178 | 2,190 | 2,111 | 2,167 | 210,800 |
| 2024/02/06 | 2,289 | 2,308 | 2,205 | 2,207 | 260,700 |
| 2024/02/05 | 2,188 | 2,282 | 2,184 | 2,247 | 291,200 |
| 2024/02/02 | 2,119 | 2,208 | 2,117 | 2,176 | 257,300 |
| 2024/02/01 | 2,150 | 2,190 | 2,092 | 2,094 | 273,300 |
| 2024/01/31 | 2,163 | 2,190 | 2,075 | 2,162 | 460,600 |
| 2024/01/30 | 2,060 | 2,128 | 1,976 | 2,110 | 1,185,000 |
| 2024/01/29 | 1,850 | 1,867 | 1,824 | 1,860 | 263,200 |
| 2024/01/26 | 1,912 | 1,933 | 1,869 | 1,869 | 262,800 |
| 2024/01/25 | 1,914 | 1,948 | 1,894 | 1,919 | 139,100 |
| 2024/01/24 | 1,864 | 1,899 | 1,861 | 1,892 | 109,600 |
| 2024/01/23 | 1,888 | 1,910 | 1,869 | 1,872 | 110,000 |
| 2024/01/22 | 1,818 | 1,886 | 1,807 | 1,876 | 126,000 |
| 2024/01/19 | 1,824 | 1,837 | 1,794 | 1,801 | 158,400 |
| 2024/01/18 | 1,832 | 1,835 | 1,812 | 1,820 | 131,600 |
| 2024/01/17 | 1,877 | 1,887 | 1,842 | 1,842 | 148,400 |
| 2024/01/16 | 1,916 | 1,940 | 1,863 | 1,877 | 184,200 |
| 2024/01/15 | 1,950 | 1,977 | 1,912 | 1,923 | 117,300 |
| 2024/01/12 | 1,978 | 1,990 | 1,938 | 1,952 | 140,600 |
| 2024/01/11 | 1,978 | 1,986 | 1,946 | 1,969 | 70,400 |
| 2024/01/10 | 1,938 | 1,972 | 1,916 | 1,960 | 91,600 |
| 2024/01/09 | 1,964 | 1,985 | 1,940 | 1,945 | 101,400 |
| 2024/01/05 | 1,998 | 1,999 | 1,936 | 1,950 | 164,500 |
| 2024/01/04 | 2,022 | 2,028 | 1,980 | 2,000 | 138,900 |