リリカラ(9827)の株価時系列情報
リリカラ(9827)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 |
---|---|---|---|---|---|
2024/04/19 | 743 | 747 | 723 | 735 | 48,200 |
2024/04/18 | 735 | 752 | 734 | 745 | 20,300 |
2024/04/17 | 758 | 758 | 735 | 735 | 44,500 |
2024/04/16 | 760 | 767 | 758 | 758 | 38,800 |
2024/04/15 | 757 | 768 | 751 | 764 | 40,400 |
2024/04/12 | 766 | 768 | 756 | 768 | 48,500 |
2024/04/11 | 761 | 766 | 756 | 765 | 32,500 |
2024/04/10 | 756 | 764 | 754 | 762 | 42,200 |
2024/04/09 | 751 | 761 | 747 | 759 | 29,000 |
2024/04/08 | 775 | 775 | 747 | 751 | 81,900 |
2024/04/05 | 765 | 776 | 749 | 775 | 69,900 |
2024/04/04 | 768 | 780 | 761 | 776 | 120,900 |
2024/04/03 | 753 | 765 | 749 | 764 | 130,800 |
2024/04/02 | 742 | 754 | 742 | 754 | 44,000 |
2024/04/01 | 745 | 750 | 741 | 741 | 20,200 |
2024/03/29 | 734 | 747 | 734 | 742 | 42,900 |
2024/03/28 | 738 | 741 | 731 | 733 | 25,600 |
2024/03/27 | 748 | 748 | 734 | 735 | 52,600 |
2024/03/26 | 741 | 748 | 738 | 745 | 27,800 |
2024/03/25 | 749 | 760 | 740 | 740 | 71,700 |
2024/03/22 | 743 | 750 | 740 | 748 | 49,000 |
2024/03/21 | 747 | 755 | 742 | 742 | 33,200 |
2024/03/19 | 738 | 748 | 737 | 741 | 38,700 |
2024/03/18 | 742 | 746 | 735 | 738 | 66,800 |
2024/03/15 | 748 | 754 | 746 | 746 | 26,200 |
2024/03/14 | 760 | 761 | 746 | 755 | 34,400 |
2024/03/13 | 756 | 762 | 750 | 759 | 58,000 |
2024/03/12 | 737 | 757 | 736 | 756 | 42,700 |
2024/03/11 | 747 | 751 | 730 | 743 | 78,800 |
2024/03/08 | 746 | 757 | 746 | 757 | 53,600 |
2024/03/07 | 756 | 756 | 746 | 752 | 47,400 |
2024/03/06 | 750 | 757 | 747 | 756 | 53,300 |
2024/03/05 | 752 | 755 | 746 | 752 | 32,600 |
2024/03/04 | 749 | 755 | 742 | 751 | 74,800 |
2024/03/01 | 749 | 751 | 744 | 749 | 30,400 |
2024/02/29 | 746 | 756 | 742 | 749 | 124,100 |
2024/02/28 | 743 | 748 | 734 | 746 | 46,900 |
2024/02/27 | 740 | 751 | 737 | 746 | 85,300 |
2024/02/26 | 731 | 740 | 724 | 740 | 151,100 |
2024/02/22 | 741 | 749 | 726 | 732 | 214,600 |
2024/02/21 | 762 | 763 | 739 | 745 | 176,000 |
2024/02/20 | 758 | 759 | 738 | 756 | 231,200 |
2024/02/19 | 730 | 761 | 720 | 758 | 1,191,500 |
2024/02/16 | 702 | 702 | 702 | 702 | 107,700 |
2024/02/15 | 602 | 602 | 602 | 602 | 45,400 |
2024/02/14 | 503 | 507 | 497 | 502 | 66,500 |
2024/02/13 | 504 | 512 | 500 | 506 | 31,900 |
2024/02/09 | 510 | 513 | 505 | 505 | 29,900 |
2024/02/08 | 517 | 517 | 508 | 513 | 29,500 |
2024/02/07 | 519 | 521 | 515 | 516 | 22,800 |
2024/02/06 | 521 | 523 | 520 | 521 | 8,600 |
2024/02/05 | 526 | 526 | 522 | 523 | 21,100 |
2024/02/02 | 520 | 524 | 515 | 524 | 17,100 |
2024/02/01 | 521 | 522 | 516 | 519 | 27,100 |
2024/01/31 | 524 | 526 | 522 | 522 | 24,100 |
2024/01/30 | 526 | 526 | 520 | 524 | 18,200 |
2024/01/29 | 525 | 529 | 520 | 522 | 25,000 |
2024/01/26 | 519 | 525 | 517 | 523 | 20,500 |
2024/01/25 | 524 | 525 | 519 | 522 | 25,500 |
2024/01/24 | 524 | 524 | 518 | 521 | 15,900 |
2024/01/23 | 520 | 523 | 515 | 519 | 47,400 |
2024/01/22 | 508 | 522 | 508 | 518 | 43,100 |
2024/01/19 | 502 | 513 | 499 | 510 | 40,500 |
2024/01/18 | 496 | 502 | 493 | 496 | 30,300 |
2024/01/17 | 517 | 517 | 498 | 498 | 131,200 |
2024/01/16 | 524 | 525 | 512 | 513 | 44,300 |
2024/01/15 | 509 | 525 | 506 | 521 | 72,000 |
2024/01/12 | 521 | 524 | 504 | 513 | 150,800 |
2024/01/11 | 525 | 598 | 520 | 530 | 1,003,000 |
2024/01/10 | 525 | 527 | 519 | 526 | 31,600 |
2024/01/09 | 528 | 534 | 524 | 525 | 29,000 |
2024/01/05 | 525 | 530 | 524 | 528 | 20,700 |
2024/01/04 | 525 | 530 | 512 | 528 | 52,400 |
2023/12/29 | 532 | 533 | 525 | 525 | 10,200 |
2023/12/28 | 533 | 536 | 524 | 529 | 33,000 |
2023/12/27 | 548 | 556 | 540 | 544 | 37,900 |
2023/12/26 | 547 | 557 | 547 | 548 | 25,500 |
2023/12/25 | 553 | 555 | 548 | 552 | 24,900 |
2023/12/22 | 549 | 558 | 547 | 553 | 40,400 |
2023/12/21 | 545 | 556 | 533 | 554 | 32,700 |
2023/12/20 | 563 | 565 | 551 | 551 | 47,900 |
2023/12/19 | 556 | 565 | 552 | 557 | 49,100 |
2023/12/18 | 539 | 556 | 539 | 555 | 47,100 |
2023/12/15 | 519 | 545 | 519 | 542 | 52,800 |
2023/12/14 | 530 | 538 | 518 | 520 | 31,900 |
2023/12/13 | 518 | 530 | 518 | 530 | 14,300 |
2023/12/12 | 528 | 530 | 518 | 518 | 36,100 |
2023/12/11 | 523 | 527 | 519 | 525 | 44,500 |
2023/12/08 | 531 | 532 | 517 | 521 | 54,900 |
2023/12/07 | 544 | 544 | 534 | 535 | 26,000 |
2023/12/06 | 545 | 549 | 543 | 544 | 38,600 |
2023/12/05 | 546 | 552 | 542 | 543 | 30,800 |
2023/12/04 | 549 | 557 | 548 | 551 | 32,100 |
2023/12/01 | 542 | 546 | 537 | 543 | 18,400 |
2023/11/30 | 549 | 549 | 540 | 541 | 46,700 |
2023/11/29 | 560 | 563 | 549 | 549 | 46,400 |
2023/11/28 | 565 | 565 | 550 | 560 | 55,000 |
2023/11/27 | 571 | 576 | 557 | 563 | 82,300 |
2023/11/24 | 556 | 573 | 556 | 568 | 67,300 |
2023/11/22 | 540 | 558 | 539 | 554 | 58,600 |
2023/11/21 | 541 | 550 | 537 | 543 | 41,800 |
2023/11/20 | 527 | 550 | 527 | 544 | 83,700 |
2023/11/17 | 517 | 536 | 517 | 532 | 34,000 |
2023/11/16 | 515 | 523 | 514 | 521 | 31,900 |
2023/11/15 | 514 | 523 | 514 | 517 | 44,600 |
2023/11/14 | 518 | 518 | 503 | 508 | 43,000 |
2023/11/13 | 523 | 529 | 510 | 515 | 85,800 |
2023/11/10 | 523 | 525 | 511 | 522 | 82,400 |
2023/11/09 | 517 | 529 | 512 | 523 | 139,700 |
2023/11/08 | 568 | 568 | 531 | 534 | 194,100 |
2023/11/07 | 569 | 575 | 566 | 571 | 67,200 |
2023/11/06 | 590 | 598 | 567 | 575 | 447,100 |
2023/11/02 | 650 | 650 | 616 | 636 | 195,400 |
2023/11/01 | 647 | 653 | 640 | 650 | 67,900 |
2023/10/31 | 624 | 647 | 624 | 645 | 29,500 |
2023/10/30 | 640 | 644 | 630 | 631 | 49,900 |
2023/10/27 | 617 | 642 | 612 | 642 | 64,100 |
2023/10/26 | 629 | 630 | 609 | 616 | 102,800 |
2023/10/25 | 651 | 652 | 631 | 631 | 60,100 |
2023/10/24 | 650 | 652 | 628 | 645 | 80,800 |
2023/10/23 | 676 | 685 | 643 | 654 | 113,500 |
2023/10/20 | 668 | 677 | 661 | 676 | 83,200 |
2023/10/19 | 657 | 662 | 646 | 658 | 47,000 |
2023/10/18 | 643 | 651 | 636 | 651 | 54,400 |
2023/10/17 | 649 | 664 | 639 | 643 | 80,600 |
2023/10/16 | 660 | 663 | 648 | 649 | 66,800 |
2023/10/13 | 686 | 693 | 662 | 662 | 84,800 |
2023/10/12 | 685 | 687 | 670 | 685 | 72,900 |
2023/10/11 | 684 | 685 | 673 | 683 | 70,500 |
2023/10/10 | 667 | 687 | 664 | 683 | 82,600 |
2023/10/06 | 658 | 663 | 648 | 657 | 57,200 |
2023/10/05 | 635 | 658 | 630 | 647 | 77,800 |
2023/10/04 | 635 | 654 | 631 | 631 | 86,400 |
2023/10/03 | 667 | 667 | 653 | 653 | 45,600 |
2023/10/02 | 676 | 687 | 668 | 668 | 35,100 |
2023/09/29 | 687 | 695 | 673 | 675 | 84,700 |
2023/09/28 | 698 | 698 | 686 | 690 | 69,300 |
2023/09/27 | 687 | 697 | 683 | 697 | 66,600 |
2023/09/26 | 687 | 696 | 675 | 694 | 70,500 |
2023/09/25 | 683 | 700 | 674 | 697 | 115,300 |
2023/09/22 | 643 | 684 | 636 | 674 | 105,600 |
2023/09/21 | 646 | 655 | 645 | 647 | 24,300 |
2023/09/20 | 667 | 673 | 651 | 651 | 53,200 |
2023/09/19 | 667 | 674 | 661 | 667 | 61,100 |
2023/09/15 | 695 | 698 | 669 | 672 | 96,700 |
2023/09/14 | 665 | 690 | 663 | 689 | 111,200 |
2023/09/13 | 673 | 680 | 656 | 667 | 98,000 |
2023/09/12 | 693 | 701 | 667 | 676 | 85,000 |
2023/09/11 | 705 | 714 | 681 | 692 | 153,000 |
2023/09/08 | 750 | 751 | 698 | 699 | 241,000 |
2023/09/07 | 766 | 779 | 751 | 753 | 138,100 |
2023/09/06 | 781 | 786 | 759 | 765 | 217,400 |
2023/09/05 | 771 | 784 | 737 | 781 | 407,200 |
2023/09/04 | 736 | 767 | 710 | 767 | 348,200 |
2023/09/01 | 740 | 755 | 735 | 751 | 203,500 |
2023/08/31 | 727 | 755 | 718 | 730 | 273,200 |
2023/08/30 | 719 | 735 | 711 | 728 | 168,400 |
2023/08/29 | 705 | 719 | 698 | 719 | 133,000 |
2023/08/28 | 700 | 735 | 691 | 706 | 361,700 |
2023/08/25 | 672 | 686 | 664 | 686 | 82,800 |
2023/08/24 | 649 | 671 | 644 | 671 | 144,700 |
2023/08/23 | 640 | 656 | 633 | 644 | 101,100 |
2023/08/22 | 631 | 641 | 631 | 637 | 37,400 |
2023/08/21 | 629 | 645 | 626 | 632 | 69,200 |
2023/08/18 | 601 | 635 | 599 | 635 | 111,900 |
2023/08/17 | 616 | 616 | 592 | 610 | 88,700 |
2023/08/16 | 614 | 623 | 611 | 612 | 62,100 |
2023/08/15 | 628 | 629 | 614 | 618 | 80,800 |
2023/08/14 | 635 | 646 | 614 | 619 | 180,400 |
2023/08/10 | 667 | 670 | 623 | 634 | 291,900 |
2023/08/09 | 740 | 753 | 668 | 672 | 437,700 |
2023/08/08 | 697 | 760 | 685 | 739 | 1,547,600 |
2023/08/07 | 571 | 698 | 570 | 693 | 1,993,000 |
2023/08/04 | 613 | 623 | 605 | 619 | 282,000 |
2023/08/03 | 604 | 614 | 599 | 612 | 199,900 |
2023/08/02 | 584 | 623 | 571 | 612 | 445,600 |
2023/08/01 | 601 | 602 | 585 | 586 | 113,700 |
2023/07/31 | 606 | 613 | 600 | 604 | 55,900 |
2023/07/28 | 607 | 609 | 597 | 601 | 102,100 |
2023/07/27 | 607 | 617 | 607 | 610 | 28,400 |
2023/07/26 | 612 | 614 | 608 | 610 | 38,400 |
2023/07/25 | 612 | 617 | 611 | 614 | 39,300 |
2023/07/24 | 607 | 616 | 607 | 614 | 60,500 |
2023/07/21 | 621 | 621 | 602 | 605 | 88,900 |
2023/07/20 | 618 | 620 | 610 | 614 | 58,600 |
2023/07/19 | 608 | 620 | 603 | 615 | 95,400 |
2023/07/18 | 604 | 612 | 600 | 606 | 80,700 |
2023/07/14 | 608 | 614 | 600 | 606 | 109,200 |
2023/07/13 | 608 | 616 | 602 | 602 | 58,000 |
2023/07/12 | 632 | 632 | 606 | 607 | 137,300 |
2023/07/11 | 624 | 635 | 620 | 633 | 141,100 |
2023/07/10 | 621 | 627 | 615 | 624 | 146,300 |
2023/07/07 | 603 | 626 | 596 | 621 | 147,900 |
2023/07/06 | 610 | 623 | 602 | 606 | 183,100 |
2023/07/05 | 601 | 617 | 598 | 617 | 197,300 |
2023/07/04 | 600 | 609 | 592 | 605 | 147,100 |
2023/07/03 | 576 | 601 | 576 | 598 | 156,800 |
2023/06/30 | 561 | 579 | 560 | 575 | 63,200 |
2023/06/29 | 564 | 567 | 558 | 560 | 53,700 |
2023/06/28 | 567 | 572 | 560 | 564 | 55,300 |