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 |
|---|---|---|---|---|---|
| 2025/07/31 | 630 | 633 | 626 | 633 | 25,500 |
| 2025/07/30 | 633 | 633 | 628 | 631 | 24,400 |
| 2025/07/29 | 636 | 636 | 628 | 633 | 33,800 |
| 2025/07/28 | 632 | 638 | 627 | 638 | 47,800 |
| 2025/07/25 | 625 | 629 | 624 | 629 | 41,500 |
| 2025/07/24 | 624 | 628 | 621 | 628 | 53,700 |
| 2025/07/23 | 620 | 623 | 618 | 623 | 59,400 |
| 2025/07/22 | 620 | 622 | 618 | 619 | 26,700 |
| 2025/07/18 | 625 | 625 | 616 | 622 | 48,200 |
| 2025/07/17 | 622 | 625 | 618 | 625 | 47,000 |
| 2025/07/16 | 618 | 623 | 614 | 623 | 41,300 |
| 2025/07/15 | 626 | 630 | 617 | 617 | 70,200 |
| 2025/07/14 | 635 | 635 | 625 | 627 | 24,500 |
| 2025/07/11 | 632 | 634 | 626 | 634 | 39,000 |
| 2025/07/10 | 637 | 638 | 625 | 627 | 62,800 |
| 2025/07/09 | 633 | 637 | 628 | 637 | 59,900 |
| 2025/07/08 | 625 | 633 | 624 | 633 | 72,600 |
| 2025/07/07 | 622 | 626 | 618 | 626 | 54,600 |
| 2025/07/04 | 623 | 623 | 617 | 622 | 40,500 |
| 2025/07/03 | 608 | 621 | 608 | 621 | 23,900 |
| 2025/07/02 | 611 | 618 | 609 | 611 | 19,800 |
| 2025/07/01 | 619 | 620 | 615 | 615 | 19,500 |
| 2025/06/30 | 624 | 624 | 617 | 619 | 37,700 |
| 2025/06/27 | 620 | 623 | 615 | 620 | 51,300 |
| 2025/06/26 | 617 | 622 | 615 | 621 | 34,500 |
| 2025/06/25 | 617 | 617 | 610 | 617 | 56,500 |
| 2025/06/24 | 620 | 623 | 616 | 618 | 29,800 |
| 2025/06/23 | 625 | 625 | 613 | 619 | 58,300 |
| 2025/06/20 | 631 | 634 | 625 | 625 | 79,900 |
| 2025/06/19 | 625 | 633 | 625 | 633 | 51,500 |
| 2025/06/18 | 618 | 627 | 618 | 627 | 42,000 |
| 2025/06/17 | 615 | 620 | 613 | 620 | 38,400 |
| 2025/06/16 | 615 | 615 | 607 | 614 | 117,600 |
| 2025/06/13 | 625 | 625 | 606 | 610 | 129,900 |
| 2025/06/12 | 623 | 627 | 619 | 626 | 85,500 |
| 2025/06/11 | 628 | 634 | 617 | 625 | 114,500 |
| 2025/06/10 | 620 | 628 | 614 | 628 | 171,200 |
| 2025/06/09 | 638 | 641 | 623 | 625 | 125,200 |
| 2025/06/06 | 633 | 639 | 630 | 638 | 48,900 |
| 2025/06/05 | 650 | 650 | 634 | 636 | 99,100 |
| 2025/06/04 | 651 | 652 | 630 | 644 | 163,500 |
| 2025/06/03 | 648 | 652 | 642 | 651 | 159,200 |
| 2025/06/02 | 648 | 649 | 643 | 647 | 80,100 |
| 2025/05/30 | 653 | 655 | 645 | 650 | 92,900 |
| 2025/05/29 | 652 | 656 | 647 | 653 | 90,100 |
| 2025/05/28 | 659 | 659 | 641 | 651 | 140,500 |
| 2025/05/27 | 663 | 664 | 646 | 650 | 171,700 |
| 2025/05/26 | 660 | 675 | 648 | 664 | 587,100 |
| 2025/05/23 | 623 | 666 | 623 | 630 | 767,600 |
| 2025/05/22 | 605 | 628 | 596 | 619 | 773,100 |
| 2025/05/21 | 559 | 574 | 555 | 565 | 178,600 |
| 2025/05/20 | 553 | 561 | 550 | 558 | 107,800 |
| 2025/05/19 | 538 | 548 | 537 | 548 | 60,100 |
| 2025/05/16 | 534 | 538 | 532 | 537 | 65,200 |
| 2025/05/15 | 530 | 536 | 528 | 533 | 76,500 |
| 2025/05/14 | 528 | 535 | 522 | 532 | 102,600 |
| 2025/05/13 | 531 | 534 | 526 | 528 | 63,300 |
| 2025/05/12 | 534 | 548 | 523 | 528 | 345,500 |
| 2025/05/09 | 581 | 584 | 576 | 584 | 85,200 |
| 2025/05/08 | 579 | 584 | 576 | 584 | 78,600 |
| 2025/05/07 | 577 | 586 | 574 | 584 | 97,700 |
| 2025/05/02 | 577 | 578 | 569 | 571 | 63,000 |
| 2025/05/01 | 579 | 580 | 573 | 578 | 30,200 |
| 2025/04/30 | 578 | 578 | 571 | 577 | 48,100 |
| 2025/04/28 | 576 | 576 | 570 | 576 | 22,100 |
| 2025/04/25 | 563 | 575 | 563 | 575 | 43,400 |
| 2025/04/24 | 564 | 565 | 558 | 563 | 43,600 |
| 2025/04/23 | 568 | 568 | 558 | 564 | 43,000 |
| 2025/04/22 | 559 | 566 | 558 | 562 | 29,000 |
| 2025/04/21 | 562 | 566 | 556 | 562 | 36,500 |
| 2025/04/18 | 550 | 562 | 544 | 560 | 71,200 |
| 2025/04/17 | 540 | 551 | 540 | 551 | 39,700 |
| 2025/04/16 | 547 | 548 | 536 | 536 | 47,900 |
| 2025/04/15 | 546 | 547 | 540 | 544 | 31,600 |
| 2025/04/14 | 545 | 547 | 536 | 538 | 61,200 |
| 2025/04/11 | 521 | 543 | 513 | 543 | 65,500 |
| 2025/04/10 | 562 | 562 | 528 | 531 | 95,500 |
| 2025/04/09 | 520 | 522 | 497 | 509 | 120,100 |
| 2025/04/08 | 509 | 534 | 509 | 527 | 95,900 |
| 2025/04/07 | 452 | 499 | 451 | 483 | 219,000 |
| 2025/04/04 | 569 | 569 | 515 | 529 | 363,000 |
| 2025/04/03 | 580 | 581 | 570 | 579 | 146,500 |
| 2025/04/02 | 600 | 600 | 586 | 590 | 111,900 |
| 2025/04/01 | 592 | 602 | 592 | 600 | 61,900 |
| 2025/03/31 | 594 | 596 | 584 | 595 | 77,900 |
| 2025/03/28 | 595 | 603 | 595 | 599 | 99,400 |
| 2025/03/27 | 600 | 600 | 595 | 598 | 43,900 |
| 2025/03/26 | 596 | 598 | 593 | 597 | 53,400 |
| 2025/03/25 | 598 | 598 | 593 | 594 | 38,600 |
| 2025/03/24 | 599 | 603 | 593 | 594 | 85,200 |
| 2025/03/21 | 600 | 601 | 594 | 599 | 137,400 |
| 2025/03/19 | 600 | 605 | 600 | 600 | 42,600 |
| 2025/03/18 | 601 | 604 | 600 | 603 | 35,200 |
| 2025/03/17 | 596 | 601 | 593 | 601 | 76,000 |
| 2025/03/14 | 591 | 598 | 590 | 591 | 64,600 |
| 2025/03/13 | 590 | 595 | 587 | 589 | 95,800 |
| 2025/03/12 | 583 | 592 | 581 | 586 | 101,800 |
| 2025/03/11 | 583 | 584 | 565 | 583 | 181,500 |
| 2025/03/10 | 594 | 596 | 581 | 586 | 78,600 |
| 2025/03/07 | 590 | 591 | 584 | 587 | 31,600 |
| 2025/03/06 | 590 | 595 | 590 | 591 | 41,100 |
| 2025/03/05 | 587 | 593 | 586 | 590 | 54,200 |
| 2025/03/04 | 590 | 590 | 582 | 586 | 92,600 |
| 2025/03/03 | 596 | 600 | 591 | 591 | 52,200 |
| 2025/02/28 | 597 | 601 | 590 | 592 | 104,600 |
| 2025/02/27 | 598 | 604 | 595 | 601 | 135,500 |
| 2025/02/26 | 595 | 598 | 589 | 595 | 101,000 |
| 2025/02/25 | 585 | 597 | 576 | 595 | 95,300 |
| 2025/02/21 | 591 | 591 | 584 | 584 | 86,300 |
| 2025/02/20 | 597 | 598 | 590 | 591 | 40,600 |
| 2025/02/19 | 599 | 599 | 593 | 597 | 31,700 |
| 2025/02/18 | 599 | 600 | 595 | 597 | 33,500 |
| 2025/02/17 | 590 | 601 | 582 | 597 | 89,500 |
| 2025/02/14 | 611 | 618 | 585 | 588 | 317,800 |
| 2025/02/13 | 622 | 630 | 617 | 630 | 121,600 |
| 2025/02/12 | 606 | 620 | 600 | 620 | 93,000 |
| 2025/02/10 | 598 | 609 | 597 | 608 | 46,300 |
| 2025/02/07 | 606 | 609 | 599 | 599 | 34,600 |
| 2025/02/06 | 600 | 608 | 600 | 606 | 40,200 |
| 2025/02/05 | 597 | 603 | 592 | 603 | 30,300 |
| 2025/02/04 | 594 | 599 | 591 | 591 | 18,300 |
| 2025/02/03 | 602 | 608 | 592 | 592 | 33,100 |
| 2025/01/31 | 613 | 617 | 606 | 610 | 23,400 |
| 2025/01/30 | 616 | 618 | 611 | 615 | 30,000 |
| 2025/01/29 | 614 | 619 | 609 | 617 | 39,700 |
| 2025/01/28 | 604 | 616 | 601 | 616 | 77,500 |
| 2025/01/27 | 597 | 603 | 597 | 601 | 37,600 |
| 2025/01/24 | 595 | 603 | 595 | 596 | 31,600 |
| 2025/01/23 | 600 | 600 | 594 | 594 | 22,100 |
| 2025/01/22 | 604 | 606 | 598 | 601 | 23,800 |
| 2025/01/21 | 600 | 606 | 594 | 605 | 29,900 |
| 2025/01/20 | 610 | 610 | 600 | 603 | 19,300 |
| 2025/01/17 | 597 | 611 | 595 | 610 | 64,300 |
| 2025/01/16 | 584 | 601 | 584 | 594 | 95,100 |
| 2025/01/15 | 585 | 585 | 569 | 577 | 117,600 |
| 2025/01/14 | 584 | 585 | 574 | 581 | 115,000 |
| 2025/01/10 | 585 | 589 | 583 | 587 | 47,900 |
| 2025/01/09 | 589 | 591 | 582 | 585 | 120,500 |
| 2025/01/08 | 597 | 610 | 595 | 598 | 68,400 |
| 2025/01/07 | 602 | 610 | 594 | 599 | 79,700 |
| 2025/01/06 | 631 | 636 | 595 | 602 | 230,300 |
| 2024/12/30 | 636 | 648 | 631 | 633 | 70,200 |
| 2024/12/27 | 632 | 636 | 615 | 631 | 287,600 |
| 2024/12/26 | 668 | 681 | 668 | 678 | 164,600 |
| 2024/12/25 | 666 | 675 | 661 | 667 | 111,600 |
| 2024/12/24 | 669 | 671 | 665 | 666 | 79,300 |
| 2024/12/23 | 672 | 676 | 667 | 671 | 145,800 |
| 2024/12/20 | 675 | 681 | 673 | 676 | 57,900 |
| 2024/12/19 | 669 | 683 | 669 | 676 | 88,800 |
| 2024/12/18 | 675 | 680 | 673 | 679 | 58,900 |
| 2024/12/17 | 675 | 680 | 673 | 678 | 57,400 |
| 2024/12/16 | 677 | 682 | 672 | 678 | 56,400 |
| 2024/12/13 | 670 | 675 | 670 | 672 | 32,900 |
| 2024/12/12 | 679 | 679 | 670 | 676 | 45,500 |
| 2024/12/11 | 678 | 678 | 669 | 676 | 33,000 |
| 2024/12/10 | 668 | 674 | 660 | 674 | 66,800 |
| 2024/12/09 | 672 | 672 | 656 | 665 | 108,800 |
| 2024/12/06 | 685 | 687 | 662 | 670 | 107,800 |
| 2024/12/05 | 696 | 702 | 685 | 688 | 135,800 |
| 2024/12/04 | 686 | 702 | 685 | 693 | 238,300 |
| 2024/12/03 | 653 | 679 | 651 | 678 | 232,400 |
| 2024/12/02 | 646 | 646 | 639 | 645 | 84,200 |
| 2024/11/29 | 656 | 656 | 636 | 641 | 115,200 |
| 2024/11/28 | 655 | 657 | 652 | 655 | 50,000 |
| 2024/11/27 | 660 | 663 | 652 | 656 | 107,400 |
| 2024/11/26 | 655 | 657 | 653 | 655 | 39,400 |
| 2024/11/25 | 657 | 660 | 653 | 654 | 51,800 |
| 2024/11/22 | 654 | 658 | 643 | 650 | 80,600 |
| 2024/11/21 | 653 | 654 | 645 | 648 | 93,000 |
| 2024/11/20 | 659 | 659 | 644 | 648 | 72,000 |
| 2024/11/19 | 650 | 660 | 650 | 658 | 167,400 |
| 2024/11/18 | 637 | 657 | 637 | 650 | 108,800 |
| 2024/11/15 | 643 | 644 | 632 | 637 | 82,200 |
| 2024/11/14 | 642 | 652 | 640 | 644 | 67,200 |
| 2024/11/13 | 631 | 648 | 631 | 645 | 88,000 |
| 2024/11/12 | 621 | 640 | 621 | 632 | 119,100 |
| 2024/11/11 | 602 | 620 | 598 | 619 | 138,800 |
| 2024/11/08 | 607 | 608 | 599 | 603 | 48,700 |
| 2024/11/07 | 603 | 609 | 597 | 606 | 62,600 |
| 2024/11/06 | 597 | 600 | 595 | 600 | 44,100 |
| 2024/11/05 | 605 | 606 | 593 | 599 | 47,900 |
| 2024/11/01 | 596 | 605 | 589 | 595 | 62,100 |
| 2024/10/31 | 590 | 599 | 590 | 594 | 47,400 |
| 2024/10/30 | 591 | 591 | 587 | 589 | 26,500 |
| 2024/10/29 | 591 | 592 | 588 | 591 | 37,400 |
| 2024/10/28 | 575 | 591 | 575 | 589 | 29,200 |
| 2024/10/25 | 582 | 583 | 569 | 573 | 54,200 |
| 2024/10/24 | 582 | 583 | 570 | 580 | 89,400 |
| 2024/10/23 | 584 | 592 | 578 | 588 | 109,900 |
| 2024/10/22 | 605 | 605 | 593 | 594 | 65,500 |
| 2024/10/21 | 603 | 610 | 600 | 602 | 38,100 |
| 2024/10/18 | 610 | 610 | 600 | 601 | 49,200 |
| 2024/10/17 | 615 | 615 | 607 | 610 | 24,500 |
| 2024/10/16 | 616 | 619 | 608 | 612 | 61,200 |
| 2024/10/15 | 618 | 619 | 614 | 619 | 66,000 |
| 2024/10/11 | 617 | 617 | 608 | 616 | 44,500 |
| 2024/10/10 | 620 | 620 | 612 | 616 | 32,100 |
| 2024/10/09 | 619 | 620 | 615 | 620 | 17,900 |
| 2024/10/08 | 621 | 621 | 611 | 617 | 43,000 |
| 2024/10/07 | 622 | 624 | 619 | 624 | 64,200 |