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
2022/12/30 616 636 616 620 244,000
2022/12/29 591 621 584 616 232,000
2022/12/28 613 615 607 608 140,500
2022/12/27 606 624 606 614 126,100
2022/12/26 618 620 604 605 153,200
2022/12/23 625 631 618 618 170,600
2022/12/22 620 634 620 625 176,000
2022/12/21 609 629 609 625 175,200
2022/12/20 612 625 596 618 264,300
2022/12/19 613 620 606 612 117,000
2022/12/16 625 627 617 617 145,000
2022/12/15 620 630 620 629 140,800
2022/12/14 619 626 618 621 111,500
2022/12/13 622 631 621 623 109,000
2022/12/12 619 633 615 622 230,000
2022/12/09 615 634 615 623 188,400
2022/12/08 614 619 606 615 147,800
2022/12/07 621 626 606 612 225,200
2022/12/06 632 637 619 620 180,200
2022/12/05 627 637 613 628 233,800
2022/12/02 628 639 623 628 167,800
2022/12/01 649 659 622 629 416,700
2022/11/30 642 662 638 647 320,600
2022/11/29 664 694 641 647 783,100
2022/11/28 648 669 633 669 412,700
2022/11/25 661 671 640 658 741,100
2022/11/24 615 656 614 655 1,022,800
2022/11/22 595 610 594 605 355,900
2022/11/21 591 609 582 592 378,000
2022/11/18 609 616 588 592 404,400
2022/11/17 576 614 572 609 469,500
2022/11/16 572 588 562 583 490,400
2022/11/15 598 606 576 578 395,500
2022/11/14 625 628 587 596 708,000
2022/11/11 645 646 621 625 514,700
2022/11/10 623 646 610 636 530,100
2022/11/09 630 657 621 622 902,100
2022/11/08 670 674 619 620 987,600
2022/11/07 685 722 636 650 2,885,900
2022/11/04 614 700 592 691 5,348,800
2022/11/02 556 607 548 607 1,278,200
2022/11/01 544 555 535 553 267,200
2022/10/31 550 552 542 544 196,200
2022/10/28 537 549 532 549 188,000
2022/10/27 555 556 539 541 277,600
2022/10/26 560 564 548 557 299,500
2022/10/25 525 557 521 554 485,700
2022/10/24 526 537 519 521 164,600
2022/10/21 523 537 514 522 222,900
2022/10/20 523 537 519 519 234,600
2022/10/19 519 523 511 518 167,800
2022/10/18 509 518 500 517 204,300
2022/10/17 488 509 488 501 156,800
2022/10/14 495 497 491 495 119,800
2022/10/13 491 493 485 490 77,500
2022/10/12 489 500 489 493 117,900
2022/10/11 496 498 485 492 244,200
2022/10/07 512 517 488 498 458,200
2022/10/06 492 543 492 516 638,100
2022/10/05 504 513 497 497 128,600
2022/10/04 506 506 497 502 128,900
2022/10/03 479 494 473 491 229,200
2022/09/30 488 491 475 481 217,800
2022/09/29 490 505 490 496 196,100
2022/09/28 503 509 477 486 317,500
2022/09/27 488 503 488 501 193,300
2022/09/26 497 500 488 488 238,200
2022/09/22 505 516 497 510 191,300
2022/09/21 512 517 504 509 275,600
2022/09/20 525 530 513 522 190,500
2022/09/16 537 542 520 522 306,800
2022/09/15 540 545 533 536 119,500
2022/09/14 535 541 528 541 290,200
2022/09/13 559 559 544 545 259,200
2022/09/12 549 560 546 559 319,100
2022/09/09 541 549 536 543 298,400
2022/09/08 554 560 536 540 316,200
2022/09/07 555 555 534 544 357,600
2022/09/06 565 576 553 556 232,100
2022/09/05 553 569 540 567 332,500
2022/09/02 574 583 560 560 436,000
2022/09/01 571 579 556 577 605,300
2022/08/31 592 592 580 581 375,300
2022/08/30 586 597 574 582 602,700
2022/08/29 598 613 582 586 948,600
2022/08/26 589 629 586 616 1,445,600
2022/08/25 586 596 576 593 419,500
2022/08/24 589 601 580 587 497,500
2022/08/23 567 593 564 588 579,400
2022/08/22 576 588 567 570 470,400
2022/08/19 592 599 576 576 639,400
2022/08/18 605 611 589 598 616,300
2022/08/17 590 617 584 602 1,180,000
2022/08/16 600 607 576 586 1,269,900
2022/08/15 642 652 606 606 1,704,700
2022/08/12 633 671 606 632 2,251,800
2022/08/10 640 657 601 625 3,411,700
2022/08/09 539 629 531 620 5,338,600
2022/08/08 508 540 495 530 1,229,000
2022/08/05 556 557 507 507 2,954,300
2022/08/04 520 524 505 516 953,500
2022/08/03 507 514 480 507 1,070,800
2022/08/02 519 531 505 509 313,400
2022/08/01 508 517 506 514 255,300
2022/07/29 514 523 503 511 490,600
2022/07/28 533 543 512 520 592,200
2022/07/27 540 563 524 529 859,700
2022/07/26 550 552 499 544 1,503,500
2022/07/25 568 585 535 553 1,522,800
2022/07/22 511 562 511 550 2,176,900
2022/07/21 483 527 473 526 1,966,900
2022/07/20 484 484 471 480 589,700
2022/07/19 465 471 456 471 283,100
2022/07/15 453 465 445 458 364,100
2022/07/14 441 456 435 455 302,700
2022/07/13 431 445 422 438 328,600
2022/07/12 442 442 428 428 328,500
2022/07/11 431 461 431 447 626,100
2022/07/08 419 438 416 430 432,400
2022/07/07 420 420 407 415 344,500
2022/07/06 425 427 417 419 244,800
2022/07/05 425 433 418 424 453,800
2022/07/04 434 439 422 424 361,500
2022/07/01 464 467 426 429 958,600
2022/06/30 490 490 469 469 378,600
2022/06/29 487 490 470 482 720,500
2022/06/28 493 506 492 492 509,900
2022/06/27 515 520 489 498 1,201,700
2022/06/24 477 516 457 505 1,792,500
2022/06/23 494 503 470 475 769,900
2022/06/22 518 518 486 488 797,400
2022/06/21 505 527 486 514 1,545,300
2022/06/20 485 508 470 505 991,200
2022/06/17 476 510 468 471 1,240,800
2022/06/16 511 512 482 482 717,200
2022/06/15 510 520 485 502 1,192,000
2022/06/14 535 550 510 520 1,432,400
2022/06/13 540 602 536 555 3,190,200
2022/06/10 520 572 482 553 4,043,100
2022/06/09 476 521 462 502 2,518,500
2022/06/08 434 462 428 460 866,700
2022/06/07 441 455 429 434 565,600
2022/06/06 441 444 418 429 832,900
2022/06/03 469 470 450 450 566,900
2022/06/02 475 493 458 465 1,991,800
2022/06/01 452 484 448 472 2,811,000
2022/05/31 472 480 434 444 1,405,400
2022/05/30 491 499 447 451 2,528,100
2022/05/27 510 518 478 500 4,375,600
2022/05/26 447 535 445 524 7,744,600
2022/05/25 402 478 390 455 8,040,000
2022/05/24 455 457 396 410 6,815,900
2022/05/23 360 434 354 434 4,588,600
2022/05/20 327 355 320 354 1,511,500
2022/05/19 310 323 310 323 542,700
2022/05/18 308 317 306 317 312,100
2022/05/17 309 310 304 305 190,700
2022/05/16 317 317 303 311 358,000
2022/05/13 313 317 307 314 448,600
2022/05/12 320 322 308 308 701,600
2022/05/11 323 340 322 327 780,500
2022/05/10 316 329 307 326 1,082,300
2022/05/09 364 375 316 316 5,243,800
2022/05/06 300 303 295 300 428,900
2022/05/02 293 302 293 298 184,200
2022/04/28 296 296 286 292 237,600
2022/04/27 310 311 291 295 655,900
2022/04/26 321 325 313 316 192,100
2022/04/25 329 333 318 323 244,300
2022/04/22 327 336 321 336 202,500
2022/04/21 340 345 328 333 330,700
2022/04/20 345 347 333 340 375,200
2022/04/19 343 352 334 343 450,100
2022/04/18 332 346 331 338 583,100
2022/04/15 321 331 319 329 356,800
2022/04/14 314 325 311 322 366,800
2022/04/13 312 316 306 313 201,800
2022/04/12 313 317 305 311 196,500
2022/04/11 312 323 309 317 224,600
2022/04/08 309 314 307 311 163,500
2022/04/07 309 310 306 309 132,000
2022/04/06 317 318 304 313 332,500
2022/04/05 323 333 319 321 255,200
2022/04/04 314 321 310 316 198,900
2022/04/01 317 319 307 307 269,300
2022/03/31 310 326 309 324 303,000
2022/03/30 326 330 313 316 358,800
2022/03/29 315 334 315 331 682,700
2022/03/28 344 344 316 318 749,200
2022/03/25 348 348 327 338 397,200
2022/03/24 347 348 339 345 156,600
2022/03/23 362 362 342 347 389,100
2022/03/22 374 377 354 356 468,400
2022/03/18 355 372 349 372 522,600
2022/03/17 333 351 333 346 446,400
2022/03/16 371 383 339 341 866,600
2022/03/15 353 378 345 375 587,800
2022/03/14 337 364 336 361 725,300
2022/03/11 319 336 316 332 449,000
2022/03/10 320 328 309 317 416,000
2022/03/09 315 325 307 312 293,200
2022/03/08 306 338 301 311 710,000
2022/03/07 313 329 310 318 592,200
2022/03/04 325 339 310 326 1,235,800
2022/03/03 343 357 321 330 2,956,900
2022/03/02 301 369 288 348 4,028,000
2022/03/01 295 309 286 293 2,207,000
2022/02/28 298 317 291 301 1,871,500
2022/02/25 279 302 274 290 1,364,800
2022/02/24 295 298 267 275 1,956,400
2022/02/22 273 310 260 295 5,966,700
2022/02/21 279 281 261 268 1,936,700
2022/02/18 289 309 285 287 2,369,600
2022/02/17 308 324 290 305 4,518,100
2022/02/16 262 329 252 316 13,695,000
2022/02/15 275 293 263 270 7,288,600
2022/02/14 219 219 219 219 73,000
2022/02/10 172 172 169 169 24,800
2022/02/09 171 172 169 172 31,300
2022/02/08 174 186 166 170 393,300
2022/02/07 169 170 167 169 22,400
2022/02/04 167 169 165 169 20,100
2022/02/03 165 167 164 165 17,300
2022/02/02 160 167 160 167 49,900
2022/02/01 158 160 158 160 14,500
2022/01/31 157 160 157 159 35,300
2022/01/28 157 159 150 156 95,300
2022/01/27 164 165 155 155 47,600
2022/01/26 158 166 157 162 34,500
2022/01/25 163 163 160 160 26,500
2022/01/24 163 163 160 163 73,100
2022/01/21 165 166 161 165 37,600
2022/01/20 166 168 162 166 110,100
2022/01/19 170 170 165 166 35,900
2022/01/18 171 172 170 171 17,900
2022/01/17 170 173 170 173 36,000
2022/01/14 172 173 170 172 33,400
2022/01/13 174 174 171 172 20,300
2022/01/12 173 175 171 173 32,800
2022/01/11 172 173 171 173 19,800
2022/01/07 178 178 170 173 165,400
2022/01/06 178 178 176 178 22,200
2022/01/05 180 182 176 180 113,400
2022/01/04 182 201 180 180 708,600

このページの先頭へ