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
2026/07/17 1,653 1,668 1,602 1,620 100,700
2026/07/16 1,703 1,706 1,651 1,668 77,300
2026/07/15 1,680 1,703 1,655 1,700 85,600
2026/07/14 1,664 1,695 1,650 1,686 79,000
2026/07/13 1,645 1,684 1,645 1,658 64,800
2026/07/10 1,669 1,669 1,635 1,645 110,900
2026/07/09 1,675 1,683 1,627 1,657 110,900
2026/07/08 1,673 1,714 1,669 1,706 106,100
2026/07/07 1,705 1,728 1,695 1,713 90,800
2026/07/06 1,668 1,721 1,658 1,721 108,500
2026/07/03 1,633 1,705 1,633 1,668 232,600
2026/07/02 1,589 1,635 1,588 1,613 100,000
2026/07/01 1,597 1,597 1,568 1,576 65,300
2026/06/30 1,586 1,595 1,561 1,580 123,000
2026/06/29 1,544 1,574 1,537 1,565 116,000
2026/06/26 1,535 1,547 1,508 1,512 89,300
2026/06/25 1,559 1,574 1,535 1,561 45,300
2026/06/24 1,531 1,553 1,512 1,538 86,700
2026/06/23 1,545 1,545 1,517 1,538 98,200
2026/06/22 1,568 1,589 1,555 1,562 82,100
2026/06/19 1,608 1,628 1,594 1,602 99,500
2026/06/18 1,636 1,657 1,588 1,605 122,500
2026/06/17 1,606 1,618 1,586 1,606 121,300
2026/06/16 1,621 1,626 1,585 1,588 120,000
2026/06/15 1,609 1,629 1,597 1,597 92,200
2026/06/12 1,597 1,597 1,571 1,580 74,200
2026/06/11 1,579 1,606 1,553 1,585 100,900
2026/06/10 1,537 1,599 1,537 1,588 148,100
2026/06/09 1,534 1,575 1,489 1,559 170,000
2026/06/08 1,534 1,545 1,472 1,504 140,400
2026/06/05 1,497 1,530 1,490 1,507 86,100
2026/06/04 1,530 1,530 1,450 1,485 196,600
2026/06/03 1,568 1,591 1,541 1,556 166,100
2026/06/02 1,610 1,618 1,545 1,568 198,500
2026/06/01 1,593 1,632 1,576 1,610 189,100
2026/05/29 1,611 1,651 1,591 1,591 131,400
2026/05/28 1,620 1,657 1,606 1,611 154,100
2026/05/27 1,605 1,673 1,575 1,658 250,400
2026/05/26 1,611 1,612 1,560 1,604 184,600
2026/05/25 1,619 1,619 1,569 1,594 113,500
2026/05/22 1,636 1,638 1,602 1,619 198,900
2026/05/21 1,569 1,628 1,569 1,612 135,300
2026/05/20 1,612 1,621 1,536 1,560 172,300
2026/05/19 1,580 1,657 1,580 1,632 383,400
2026/05/18 1,535 1,575 1,485 1,561 250,500
2026/05/15 1,490 1,551 1,477 1,532 272,400
2026/05/14 1,565 1,565 1,478 1,507 356,200
2026/05/13 1,466 1,592 1,453 1,565 608,700
2026/05/12 1,354 1,470 1,350 1,470 978,500
2026/05/11 1,184 1,200 1,174 1,174 133,900
2026/05/08 1,181 1,193 1,164 1,179 134,600
2026/05/07 1,189 1,212 1,177 1,182 114,000
2026/05/01 1,208 1,208 1,182 1,187 99,900
2026/04/30 1,206 1,211 1,176 1,202 167,300
2026/04/28 1,222 1,233 1,207 1,229 151,500
2026/04/27 1,212 1,234 1,209 1,230 102,400
2026/04/24 1,220 1,221 1,205 1,209 81,400
2026/04/23 1,227 1,241 1,201 1,215 99,000
2026/04/22 1,251 1,259 1,225 1,230 70,900
2026/04/21 1,293 1,305 1,253 1,256 70,500
2026/04/20 1,262 1,281 1,262 1,276 66,000
2026/04/17 1,245 1,263 1,245 1,263 58,000
2026/04/16 1,252 1,266 1,247 1,250 58,200
2026/04/15 1,249 1,264 1,243 1,252 86,100
2026/04/14 1,232 1,238 1,219 1,234 68,500
2026/04/13 1,240 1,246 1,225 1,230 51,200
2026/04/10 1,239 1,252 1,230 1,240 75,700
2026/04/09 1,260 1,279 1,229 1,240 98,500
2026/04/08 1,281 1,288 1,260 1,260 133,400
2026/04/07 1,271 1,290 1,255 1,263 93,400
2026/04/06 1,199 1,262 1,199 1,255 91,000
2026/04/03 1,220 1,229 1,213 1,229 77,100
2026/03/27 1,227 1,243 1,224 1,235 166,300
2026/03/26 1,300 1,319 1,221 1,233 314,300
2026/03/25 1,302 1,332 1,300 1,321 124,000
2026/03/24 1,266 1,295 1,265 1,285 124,100
2026/03/23 1,266 1,282 1,223 1,236 201,400
2026/03/19 1,295 1,305 1,282 1,282 135,900
2026/03/18 1,288 1,320 1,288 1,310 90,900
2026/03/17 1,297 1,305 1,288 1,288 104,600
2026/03/16 1,286 1,314 1,286 1,297 107,000
2026/03/13 1,285 1,309 1,285 1,287 108,300
2026/03/12 1,336 1,336 1,290 1,290 145,800
2026/03/11 1,340 1,348 1,333 1,339 100,500
2026/03/10 1,348 1,353 1,324 1,347 106,100
2026/03/09 1,315 1,335 1,295 1,329 176,700
2026/03/06 1,311 1,358 1,302 1,357 196,800
2026/03/05 1,306 1,328 1,296 1,312 149,600
2026/03/04 1,295 1,329 1,290 1,299 309,700
2026/03/03 1,316 1,317 1,287 1,287 196,700
2026/03/02 1,319 1,333 1,311 1,315 149,900
2026/02/27 1,335 1,357 1,335 1,345 146,200
2026/02/26 1,317 1,348 1,312 1,335 87,100
2026/02/25 1,322 1,338 1,300 1,326 166,100
2026/02/24 1,340 1,357 1,288 1,312 207,800
2026/02/20 1,327 1,358 1,326 1,343 176,100
2026/02/19 1,320 1,330 1,298 1,327 211,000
2026/02/18 1,322 1,366 1,315 1,320 295,000
2026/02/17 1,306 1,338 1,290 1,292 238,000
2026/02/16 1,300 1,347 1,300 1,316 509,000
2026/02/13 1,304 1,315 1,273 1,286 203,700
2026/02/12 1,299 1,315 1,295 1,304 96,900
2026/02/10 1,305 1,313 1,295 1,299 168,500
2026/02/09 1,295 1,315 1,290 1,305 207,100
2026/02/06 1,265 1,285 1,249 1,274 203,800
2026/02/05 1,230 1,298 1,223 1,280 242,600
2026/02/04 1,200 1,240 1,193 1,234 214,200
2026/02/03 1,186 1,222 1,185 1,210 190,300
2026/02/02 1,176 1,216 1,166 1,182 198,100
2026/01/30 1,200 1,204 1,161 1,189 224,500
2026/01/29 1,217 1,217 1,175 1,196 312,800
2026/01/28 1,256 1,267 1,224 1,230 344,000
2026/01/27 1,222 1,241 1,191 1,210 610,000
2026/01/26 1,293 1,293 1,262 1,262 263,400
2026/01/23 1,338 1,350 1,301 1,312 186,700
2026/01/22 1,299 1,316 1,275 1,308 103,900
2026/01/21 1,314 1,325 1,281 1,294 281,600
2026/01/20 1,329 1,357 1,306 1,331 389,300
2026/01/19 1,354 1,363 1,296 1,304 148,300
2026/01/16 1,309 1,314 1,280 1,298 75,500
2026/01/15 1,280 1,327 1,280 1,314 115,400
2026/01/14 1,300 1,318 1,291 1,300 72,200
2026/01/13 1,305 1,305 1,271 1,291 107,000
2026/01/09 1,280 1,308 1,274 1,294 85,100
2026/01/08 1,314 1,336 1,264 1,270 230,000
2026/01/07 1,302 1,334 1,295 1,333 84,800
2026/01/06 1,300 1,313 1,293 1,312 66,700
2026/01/05 1,288 1,307 1,277 1,293 112,300

このページの先頭へ