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
2020/12/30 145 147 144 147 10,400
2020/12/29 143 146 143 145 21,900
2020/12/28 148 148 143 145 31,100
2020/12/25 144 147 143 147 48,800
2020/12/24 144 145 143 144 20,500
2020/12/23 146 146 144 144 33,800
2020/12/22 149 149 147 147 33,200
2020/12/21 147 149 147 149 26,900
2020/12/18 149 149 148 148 22,200
2020/12/17 148 150 148 148 15,200
2020/12/16 150 150 149 149 17,000
2020/12/15 150 150 149 150 7,700
2020/12/14 150 151 149 150 32,700
2020/12/11 149 150 149 150 14,400
2020/12/10 149 150 148 149 21,200
2020/12/09 151 152 148 149 32,500
2020/12/08 147 151 147 151 32,000
2020/12/07 150 151 149 149 36,700
2020/12/04 152 152 149 150 51,000
2020/12/03 154 154 151 151 48,900
2020/12/02 155 155 153 153 25,900
2020/12/01 156 156 154 155 8,400
2020/11/30 154 156 154 156 36,200
2020/11/27 156 157 153 156 26,600
2020/11/26 156 157 155 157 30,000
2020/11/25 155 155 154 155 19,100
2020/11/24 154 156 154 155 23,800
2020/11/20 155 155 154 154 5,600
2020/11/19 155 156 154 154 5,500
2020/11/18 156 156 154 154 9,600
2020/11/17 158 158 155 155 26,600
2020/11/16 158 158 155 157 14,200
2020/11/13 156 157 155 155 9,900
2020/11/12 157 158 155 157 17,400
2020/11/11 155 157 155 157 42,000
2020/11/10 155 156 154 155 41,400
2020/11/09 156 158 154 155 62,300
2020/11/06 161 161 159 161 19,200
2020/11/05 159 161 159 161 27,300
2020/11/04 158 160 157 159 15,700
2020/11/02 157 159 156 158 50,000
2020/10/30 160 160 157 158 31,700
2020/10/29 160 161 159 159 24,500
2020/10/28 163 163 161 161 21,200
2020/10/27 164 164 161 163 18,300
2020/10/26 163 164 161 164 18,000
2020/10/23 162 162 161 161 15,900
2020/10/22 162 163 161 162 23,100
2020/10/21 161 163 161 162 22,600
2020/10/20 161 162 160 162 11,600
2020/10/19 160 161 159 160 22,700
2020/10/16 160 161 159 159 36,400
2020/10/15 162 162 160 160 27,900
2020/10/14 162 162 159 160 83,100
2020/10/13 164 164 160 161 37,800
2020/10/12 165 165 161 161 43,400
2020/10/09 165 165 163 164 23,800
2020/10/08 164 165 163 164 20,100
2020/10/07 164 164 162 163 13,900
2020/10/06 161 164 161 164 80,900
2020/10/05 160 163 159 159 45,600
2020/10/02 162 163 159 160 76,500
2020/09/30 163 163 161 161 47,400
2020/09/29 161 163 161 161 18,500
2020/09/28 162 163 160 161 55,800
2020/09/25 162 163 161 161 35,200
2020/09/24 166 166 161 161 57,500
2020/09/23 165 167 165 166 30,700
2020/09/18 164 168 162 167 75,200
2020/09/17 165 166 163 164 31,500
2020/09/16 166 166 163 166 50,200
2020/09/15 165 168 165 166 54,000
2020/09/14 168 170 163 167 281,500
2020/09/11 164 166 159 165 314,900
2020/09/10 165 166 163 165 240,200
2020/09/09 157 165 156 164 337,100
2020/09/08 157 158 154 158 46,200
2020/09/07 158 158 155 156 26,300
2020/09/04 154 158 154 158 84,200
2020/09/03 156 158 155 158 72,100
2020/09/02 156 156 154 156 16,000
2020/09/01 156 156 154 156 12,100
2020/08/31 153 156 153 156 28,300
2020/08/28 156 157 152 153 48,500
2020/08/27 155 157 155 156 27,300
2020/08/26 155 156 154 156 55,100
2020/08/25 157 158 153 154 110,800
2020/08/24 157 158 155 158 39,500
2020/08/21 156 156 154 156 26,000
2020/08/20 157 157 154 156 75,100
2020/08/19 155 157 153 156 34,900
2020/08/18 154 155 154 154 31,800
2020/08/17 156 156 153 153 25,400
2020/08/14 155 156 154 155 35,900
2020/08/13 156 156 153 155 35,300
2020/08/12 157 157 153 154 24,300
2020/08/11 154 156 153 154 41,900
2020/08/07 154 158 152 158 26,700
2020/08/06 158 158 152 154 42,700
2020/08/05 160 160 157 158 7,000
2020/08/04 155 159 155 159 27,800
2020/08/03 152 155 151 155 23,200
2020/07/31 159 161 153 153 59,100
2020/07/30 159 163 158 161 19,700
2020/07/29 161 162 158 159 21,500
2020/07/28 163 164 163 164 8,500
2020/07/27 166 166 161 163 31,500
2020/07/22 166 168 164 166 37,200
2020/07/21 164 166 164 164 20,500
2020/07/20 166 166 163 165 10,400
2020/07/17 168 168 163 163 28,000
2020/07/16 166 168 163 165 23,300
2020/07/15 164 168 163 166 108,700
2020/07/14 162 165 162 162 19,400
2020/07/13 161 164 161 164 29,500
2020/07/10 160 163 160 161 14,800
2020/07/09 164 165 161 161 27,100
2020/07/08 164 164 158 162 20,000
2020/07/07 165 165 160 162 24,900
2020/07/06 157 162 157 162 14,400
2020/07/03 158 160 157 158 38,200
2020/07/02 165 165 157 157 73,700
2020/07/01 167 168 165 165 22,900
2020/06/30 163 166 162 166 56,900
2020/06/29 167 167 162 162 80,500
2020/06/26 171 171 165 166 107,000
2020/06/25 170 173 168 171 87,500
2020/06/24 173 175 172 175 43,500
2020/06/23 173 175 169 173 163,700
2020/06/22 178 178 173 174 78,500
2020/06/19 177 181 173 178 62,500
2020/06/18 179 179 174 175 24,500
2020/06/17 174 177 172 177 54,300
2020/06/16 170 173 169 169 73,400
2020/06/15 170 173 165 165 107,400
2020/06/12 161 171 161 167 194,200
2020/06/11 182 186 175 175 230,200
2020/06/10 190 190 184 186 141,800
2020/06/09 193 193 181 186 191,600
2020/06/08 188 194 182 191 444,300
2020/06/05 177 188 173 183 276,700
2020/06/04 186 186 173 176 221,400
2020/06/03 173 185 170 183 294,600
2020/06/02 172 176 171 173 111,200
2020/06/01 172 173 168 170 71,100
2020/05/29 165 172 165 169 94,800
2020/05/28 170 172 164 165 167,300
2020/05/27 163 172 160 172 353,600
2020/05/26 160 162 158 160 150,400
2020/05/25 155 157 155 156 41,100
2020/05/22 155 157 154 154 50,900
2020/05/21 157 157 153 154 27,500
2020/05/20 155 156 153 155 54,100
2020/05/19 155 156 153 154 64,300
2020/05/18 150 152 149 152 25,000
2020/05/15 149 151 148 148 47,500
2020/05/14 153 154 146 146 96,400
2020/05/13 150 154 149 152 58,500
2020/05/12 155 159 150 153 117,300
2020/05/11 145 151 143 151 329,000
2020/05/08 160 160 155 155 65,200
2020/05/07 149 161 149 156 133,600
2020/05/01 153 153 150 151 14,800
2020/04/30 150 154 150 151 97,300
2020/04/28 147 147 143 147 42,400
2020/04/27 145 147 139 146 87,600
2020/04/24 146 146 137 145 59,000
2020/04/23 147 148 144 146 46,100
2020/04/22 149 149 144 144 38,400
2020/04/21 151 151 148 149 34,500
2020/04/20 152 153 149 151 56,100
2020/04/17 150 153 150 151 39,500
2020/04/16 150 151 148 149 37,300
2020/04/15 154 154 151 152 20,600
2020/04/14 150 154 148 153 52,500
2020/04/13 149 149 146 148 31,900
2020/04/10 146 149 145 149 15,400
2020/04/09 147 149 146 146 49,800
2020/04/08 145 147 138 144 44,700
2020/04/07 146 146 140 142 55,300
2020/04/06 134 143 134 142 53,500
2020/04/03 140 142 136 138 56,900
2020/04/02 139 143 139 139 50,200
2020/04/01 143 147 140 143 113,900
2020/03/31 152 153 149 150 60,500
2020/03/30 157 157 147 149 72,200
2020/03/27 154 157 147 149 57,300
2020/03/26 155 160 152 153 56,300
2020/03/25 155 162 154 162 103,300
2020/03/24 147 153 147 152 78,400
2020/03/23 136 147 132 147 59,700
2020/03/19 145 146 134 138 90,400
2020/03/18 148 152 140 142 89,100
2020/03/17 129 145 127 144 69,800
2020/03/16 135 140 132 135 97,400
2020/03/13 130 133 124 125 153,500
2020/03/12 142 147 132 138 120,600
2020/03/11 151 154 147 147 76,900
2020/03/10 141 157 128 148 314,700
2020/03/09 162 162 145 147 197,500
2020/03/06 175 176 166 170 58,000
2020/03/05 180 182 179 179 47,400
2020/03/04 172 181 172 180 54,300
2020/03/03 185 185 172 178 138,300
2020/03/02 165 179 163 175 237,800
2020/02/28 161 166 155 155 155,500
2020/02/27 187 188 173 175 171,300
2020/02/26 184 189 184 187 82,600
2020/02/25 188 194 186 189 162,800
2020/02/21 201 205 201 203 18,000
2020/02/20 205 206 203 204 21,400
2020/02/19 201 204 201 204 42,500
2020/02/18 202 203 196 201 130,400
2020/02/17 208 210 203 204 125,400
2020/02/14 226 227 212 214 218,100
2020/02/13 232 232 224 230 109,700
2020/02/12 227 228 221 228 60,300
2020/02/10 223 225 220 223 50,600
2020/02/07 220 223 220 220 23,000
2020/02/06 221 225 219 220 41,300
2020/02/05 218 220 217 220 30,000
2020/02/04 210 215 210 215 10,500
2020/02/03 211 212 207 211 44,600
2020/01/31 215 217 214 215 30,600
2020/01/30 218 220 215 215 49,000
2020/01/29 219 220 216 217 52,600
2020/01/28 217 221 216 219 28,100
2020/01/27 221 222 217 217 101,400
2020/01/24 226 227 222 224 74,300
2020/01/23 224 230 223 228 66,100
2020/01/22 225 226 224 224 17,400
2020/01/21 228 228 225 225 14,800
2020/01/20 227 227 226 227 39,300
2020/01/17 227 227 224 226 20,300
2020/01/16 230 231 225 225 37,100
2020/01/15 223 227 223 227 33,500
2020/01/14 222 224 219 223 37,800
2020/01/10 222 222 218 221 29,900
2020/01/09 218 221 218 219 62,800
2020/01/08 224 224 217 218 87,300
2020/01/07 224 226 220 223 39,100
2020/01/06 219 226 219 226 59,800

このページの先頭へ