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

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
2010/12/30 114 114 113 113 2,000
2010/12/29 116 116 114 114 6,000
2010/12/28 115 115 112 114 23,000
2010/12/27 123 125 122 125 32,000
2010/12/24 123 123 122 123 11,000
2010/12/22 124 124 123 123 5,000
2010/12/21 123 123 121 123 10,000
2010/12/20 123 123 121 123 7,000
2010/12/17 126 126 123 123 21,000
2010/12/16 125 125 125 125 5,000
2010/12/15 128 128 125 125 70,000
2010/12/14 128 128 128 128 5,000
2010/12/13 123 125 123 124 12,000
2010/12/10 121 123 120 123 10,000
2010/12/09 120 123 120 123 6,000
2010/12/08 124 124 122 122 10,000
2010/12/07 123 126 117 126 19,000
2010/12/06 126 126 123 123 3,000
2010/12/03 116 127 116 127 67,000
2010/12/02 115 116 115 116 5,000
2010/12/01 116 116 114 114 4,000
2010/11/30 115 116 114 114 10,000
2010/11/29 113 115 112 112 8,000
2010/11/26 111 113 111 113 9,000
2010/11/25 112 112 112 112 6,000
2010/11/24 112 114 112 114 3,000
2010/11/22 111 112 111 112 6,000
2010/11/19 111 113 109 111 11,000
2010/11/18 108 115 108 110 45,000
2010/11/17 107 108 105 107 11,000
2010/11/16 103 106 103 106 24,000
2010/11/15 102 102 102 102 8,000
2010/11/12 103 104 102 102 19,000
2010/11/11 101 104 101 104 13,000
2010/11/10 100 101 100 101 2,000
2010/11/09 100 101 99 101 8,000
2010/11/08 102 102 99 101 21,000
2010/11/05 102 102 102 102 6,000
2010/11/04 101 106 101 103 24,000
2010/11/02 101 101 100 100 4,000
2010/11/01 100 100 100 100 3,000
2010/10/29 102 102 100 102 23,000
2010/10/28 108 108 102 105 17,000
2010/10/27 100 106 100 105 16,000
2010/10/26 102 102 98 99 30,000
2010/10/25 101 103 101 103 4,000
2010/10/22 99 102 98 101 16,000
2010/10/21 99 99 99 99 4,000
2010/10/20 99 100 99 99 7,000
2010/10/19 99 99 98 99 11,000
2010/10/18 101 102 98 99 32,000
2010/10/15 101 101 98 99 61,000
2010/10/14 101 105 100 105 12,000
2010/10/13 105 106 99 99 28,000
2010/10/12 104 105 104 105 12,000
2010/10/08 109 109 103 104 42,000
2010/10/07 113 113 107 107 22,000
2010/10/06 110 118 110 112 36,000
2010/10/05 116 116 111 111 32,000
2010/10/04 129 129 114 118 60,000
2010/10/01 120 130 112 121 113,000
2010/09/30 144 148 114 116 294,000
2010/09/29 101 129 101 129 171,000
2010/09/28 100 101 99 99 17,000
2010/09/27 0 0 0 98 0
2010/09/24 100 100 96 98 9,000
2010/09/22 99 101 98 100 14,000
2010/09/21 98 98 98 98 1,000
2010/09/17 99 99 99 99 1,000
2010/09/16 97 98 97 98 6,000
2010/09/15 99 99 99 99 2,000
2010/09/14 99 99 99 99 1,000
2010/09/13 99 101 99 100 5,000
2010/09/10 99 99 96 97 20,000
2010/09/09 0 0 0 98 0
2010/09/08 98 98 98 98 4,000
2010/09/07 101 101 98 98 2,000
2010/09/06 102 102 96 96 2,000
2010/09/03 100 100 100 100 1,000
2010/09/02 98 98 98 98 1,000
2010/09/01 100 100 98 98 4,000
2010/08/31 100 100 100 100 3,000
2010/08/30 100 103 100 100 5,000
2010/08/27 89 95 89 95 5,000
2010/08/26 88 89 87 89 14,000
2010/08/25 90 93 90 90 7,000
2010/08/24 92 94 92 94 6,000
2010/08/23 0 0 0 100 0
2010/08/20 0 0 0 100 0
2010/08/19 100 100 100 100 3,000
2010/08/18 101 102 101 102 2,000
2010/08/17 0 0 0 105 0
2010/08/16 0 0 0 105 0
2010/08/13 0 0 0 105 0
2010/08/12 0 0 0 105 0
2010/08/11 0 0 0 105 0
2010/08/10 0 0 0 105 0
2010/08/09 105 105 105 105 2,000
2010/08/06 108 108 105 105 4,000
2010/08/05 0 0 0 108 0
2010/08/04 108 108 108 108 1,000
2010/08/03 109 109 109 109 1,000
2010/08/02 109 109 108 108 2,000
2010/07/30 109 109 108 108 5,000
2010/07/29 0 0 0 109 0
2010/07/28 109 109 109 109 2,000
2010/07/27 108 112 108 108 9,000
2010/07/26 108 109 108 109 4,000
2010/07/23 0 0 0 109 0
2010/07/22 0 0 0 109 0
2010/07/21 0 0 0 109 0
2010/07/20 0 0 0 109 0
2010/07/16 109 109 109 109 1,000
2010/07/15 112 112 111 111 6,000
2010/07/14 0 0 0 115 0
2010/07/13 115 115 115 115 1,000
2010/07/12 0 0 0 115 0
2010/07/09 0 0 0 115 0
2010/07/08 0 0 0 115 0
2010/07/07 115 115 115 115 1,000
2010/07/06 0 0 0 111 0
2010/07/05 111 111 111 111 2,000
2010/07/02 0 0 0 112 0
2010/07/01 111 114 111 112 9,000
2010/06/30 0 0 0 111 0
2010/06/29 0 0 0 111 0
2010/06/28 114 114 111 111 4,000
2010/06/25 0 0 0 114 0
2010/06/24 112 114 112 114 7,000
2010/06/23 0 0 0 116 0
2010/06/22 0 0 0 116 0
2010/06/21 116 116 116 116 5,000
2010/06/18 116 116 116 116 5,000
2010/06/17 115 120 115 120 4,000
2010/06/16 0 0 0 120 0
2010/06/15 118 120 118 120 2,000
2010/06/14 114 114 114 114 1,000
2010/06/11 0 0 0 114 0
2010/06/10 0 0 0 114 0
2010/06/09 0 0 0 114 0
2010/06/08 115 115 114 114 3,000
2010/06/07 0 0 0 120 0
2010/06/04 0 0 0 120 0
2010/06/03 120 120 120 120 1,000
2010/06/02 115 115 115 115 1,000
2010/06/01 0 0 0 119 0
2010/05/31 124 124 124 124 4,000
2010/05/28 114 114 114 114 5,000
2010/05/27 113 113 113 113 3,000
2010/05/26 112 113 112 113 5,000
2010/05/25 0 0 0 113 0
2010/05/24 113 113 108 113 6,000
2010/05/21 0 0 0 123 0
2010/05/20 114 123 114 123 4,000
2010/05/19 115 115 113 114 16,000
2010/05/18 117 117 117 117 1,000
2010/05/17 113 117 113 117 7,000
2010/05/14 0 0 0 122 0
2010/05/13 0 0 0 122 0
2010/05/12 0 0 0 122 0
2010/05/11 0 0 0 122 0
2010/05/10 115 122 115 122 5,000
2010/05/07 122 122 119 119 10,000
2010/05/06 125 125 125 125 1,000
2010/04/30 124 125 124 125 5,000
2010/04/28 127 127 123 125 10,000
2010/04/27 131 131 131 131 4,000
2010/04/26 131 131 115 131 14,000
2010/04/23 130 130 130 130 1,000
2010/04/22 130 130 126 130 8,000
2010/04/21 125 125 125 125 1,000
2010/04/20 125 125 125 125 1,000
2010/04/19 127 127 127 127 1,000
2010/04/16 129 129 128 128 2,000
2010/04/15 128 128 127 127 5,000
2010/04/14 128 129 128 128 4,000
2010/04/13 124 124 124 124 1,000
2010/04/12 129 129 122 127 19,000
2010/04/09 122 122 122 122 6,000
2010/04/08 120 120 119 120 14,000
2010/04/07 123 123 120 122 19,000
2010/04/06 125 125 117 123 8,000
2010/04/05 130 130 130 130 6,000
2010/04/02 126 126 126 126 4,000
2010/04/01 132 132 130 131 10,000
2010/03/31 130 132 130 132 11,000
2010/03/30 134 134 130 130 5,000
2010/03/29 123 126 123 123 11,000
2010/03/26 126 133 125 133 16,000
2010/03/25 128 130 128 128 9,000
2010/03/24 125 127 125 125 11,000
2010/03/23 123 125 120 120 9,000
2010/03/19 115 123 115 118 12,000
2010/03/18 112 116 112 115 22,000
2010/03/17 115 115 109 111 6,000
2010/03/16 110 113 110 110 16,000
2010/03/15 105 105 104 104 4,000
2010/03/12 110 110 106 106 5,000
2010/03/11 106 109 106 109 4,000
2010/03/10 103 103 103 103 2,000
2010/03/09 105 105 102 102 3,000
2010/03/08 104 105 104 104 7,000
2010/03/05 103 103 103 103 3,000
2010/03/04 102 102 99 99 2,000
2010/03/02 99 101 99 99 10,000
2010/03/01 96 104 96 99 47,000
2010/02/26 95 95 95 95 1,000
2010/02/24 96 96 93 93 8,000
2010/02/23 96 97 96 97 2,000
2010/02/22 98 98 95 96 14,000
2010/02/19 100 100 96 97 11,000
2010/02/18 103 103 101 101 2,000
2010/02/17 101 101 100 100 9,000
2010/02/16 104 104 99 102 60,000
2010/02/15 96 114 96 101 231,000
2010/02/12 84 84 84 84 2,000
2010/02/10 85 85 85 85 1,000
2010/02/03 85 86 85 86 5,000
2010/02/02 85 86 85 86 3,000
2010/02/01 82 82 82 82 1,000
2010/01/29 84 84 84 84 1,000
2010/01/28 86 86 84 84 2,000
2010/01/27 85 85 85 85 3,000
2010/01/26 82 85 82 83 5,000
2010/01/25 81 82 81 82 3,000
2010/01/22 84 84 83 83 5,000
2010/01/21 85 85 85 85 6,000
2010/01/20 88 88 87 87 2,000
2010/01/19 88 88 88 88 5,000
2010/01/15 87 88 87 88 2,000
2010/01/14 89 89 89 89 1,000
2010/01/13 87 88 87 88 2,000
2010/01/12 86 87 86 87 6,000
2010/01/08 88 88 88 88 2,000
2010/01/07 86 88 86 88 12,000
2010/01/06 87 87 86 86 3,000
2010/01/05 85 89 85 87 13,000
2010/01/04 92 92 92 92 4,000

このページの先頭へ