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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 620 | 625 | 619 | 621 | 26,900 |
| 2024/10/03 | 623 | 625 | 619 | 624 | 41,900 |
| 2024/10/02 | 618 | 628 | 616 | 620 | 80,600 |
| 2024/10/01 | 620 | 627 | 615 | 624 | 61,300 |
| 2024/09/30 | 608 | 621 | 605 | 616 | 92,100 |
| 2024/09/27 | 619 | 630 | 617 | 626 | 102,000 |
| 2024/09/26 | 625 | 625 | 617 | 621 | 55,700 |
| 2024/09/25 | 618 | 624 | 613 | 620 | 41,400 |
| 2024/09/24 | 614 | 622 | 613 | 619 | 64,800 |
| 2024/09/20 | 612 | 614 | 605 | 609 | 39,900 |
| 2024/09/19 | 607 | 612 | 600 | 606 | 70,400 |
| 2024/09/18 | 600 | 600 | 593 | 599 | 41,200 |
| 2024/09/17 | 593 | 596 | 584 | 592 | 96,400 |
| 2024/09/13 | 588 | 588 | 573 | 579 | 39,600 |
| 2024/09/12 | 590 | 590 | 572 | 580 | 47,500 |
| 2024/09/11 | 595 | 596 | 566 | 571 | 284,000 |
| 2024/09/10 | 597 | 600 | 589 | 591 | 17,800 |
| 2024/09/09 | 574 | 598 | 572 | 592 | 79,200 |
| 2024/09/06 | 604 | 604 | 582 | 584 | 54,300 |
| 2024/09/05 | 607 | 608 | 585 | 600 | 100,100 |
| 2024/09/04 | 612 | 619 | 598 | 602 | 117,800 |
| 2024/09/03 | 611 | 628 | 611 | 625 | 116,000 |
| 2024/09/02 | 608 | 613 | 602 | 608 | 78,000 |
| 2024/08/30 | 603 | 605 | 599 | 605 | 37,900 |
| 2024/08/29 | 604 | 604 | 594 | 599 | 32,600 |
| 2024/08/28 | 605 | 605 | 594 | 595 | 38,800 |
| 2024/08/27 | 594 | 605 | 591 | 605 | 30,600 |
| 2024/08/26 | 585 | 594 | 585 | 594 | 35,100 |
| 2024/08/23 | 570 | 590 | 570 | 583 | 117,200 |
| 2024/08/22 | 566 | 569 | 561 | 569 | 45,300 |
| 2024/08/21 | 560 | 562 | 557 | 560 | 30,200 |
| 2024/08/20 | 567 | 571 | 558 | 562 | 81,500 |
| 2024/08/19 | 577 | 577 | 556 | 557 | 108,300 |
| 2024/08/16 | 575 | 581 | 562 | 574 | 143,400 |
| 2024/08/15 | 553 | 571 | 552 | 566 | 53,000 |
| 2024/08/14 | 559 | 559 | 541 | 550 | 95,100 |
| 2024/08/13 | 550 | 558 | 535 | 549 | 174,100 |
| 2024/08/09 | 580 | 591 | 575 | 576 | 51,500 |
| 2024/08/08 | 569 | 583 | 564 | 575 | 41,400 |
| 2024/08/07 | 562 | 586 | 555 | 563 | 61,300 |
| 2024/08/06 | 540 | 576 | 539 | 552 | 93,900 |
| 2024/08/05 | 578 | 583 | 524 | 539 | 66,300 |
| 2024/08/02 | 633 | 633 | 599 | 609 | 46,200 |
| 2024/08/01 | 655 | 655 | 637 | 646 | 29,000 |
| 2024/07/31 | 651 | 657 | 646 | 653 | 12,000 |
| 2024/07/30 | 657 | 657 | 649 | 649 | 7,400 |
| 2024/07/29 | 659 | 659 | 651 | 652 | 10,300 |
| 2024/07/26 | 655 | 655 | 646 | 650 | 19,700 |
| 2024/07/25 | 656 | 657 | 647 | 653 | 32,600 |
| 2024/07/24 | 664 | 664 | 657 | 661 | 12,700 |
| 2024/07/23 | 666 | 668 | 660 | 663 | 9,400 |
| 2024/07/22 | 661 | 667 | 658 | 666 | 16,600 |
| 2024/07/19 | 666 | 666 | 660 | 660 | 15,200 |
| 2024/07/18 | 663 | 670 | 663 | 664 | 16,500 |
| 2024/07/17 | 672 | 672 | 665 | 665 | 18,000 |
| 2024/07/16 | 678 | 678 | 667 | 667 | 8,900 |
| 2024/07/12 | 664 | 675 | 664 | 671 | 18,800 |
| 2024/07/11 | 666 | 666 | 654 | 664 | 21,300 |
| 2024/07/10 | 666 | 666 | 654 | 662 | 11,100 |
| 2024/07/09 | 671 | 671 | 640 | 665 | 33,700 |
| 2024/07/08 | 678 | 678 | 671 | 671 | 11,900 |
| 2024/07/05 | 677 | 678 | 672 | 675 | 29,000 |
| 2024/07/04 | 678 | 680 | 676 | 676 | 23,800 |
| 2024/07/03 | 678 | 678 | 673 | 676 | 8,100 |
| 2024/07/02 | 680 | 680 | 673 | 673 | 17,600 |
| 2024/07/01 | 685 | 685 | 673 | 676 | 15,100 |
| 2024/06/28 | 677 | 683 | 677 | 678 | 12,500 |
| 2024/06/27 | 684 | 686 | 677 | 677 | 37,900 |
| 2024/06/26 | 674 | 680 | 672 | 680 | 42,300 |
| 2024/06/25 | 672 | 675 | 670 | 675 | 13,200 |
| 2024/06/24 | 667 | 673 | 665 | 672 | 27,100 |
| 2024/06/21 | 671 | 671 | 665 | 665 | 7,200 |
| 2024/06/20 | 667 | 673 | 662 | 669 | 26,200 |
| 2024/06/19 | 658 | 666 | 656 | 659 | 8,700 |
| 2024/06/18 | 657 | 662 | 653 | 662 | 12,300 |
| 2024/06/17 | 653 | 658 | 652 | 657 | 21,900 |
| 2024/06/14 | 660 | 660 | 653 | 654 | 24,000 |
| 2024/06/13 | 661 | 661 | 655 | 656 | 25,500 |
| 2024/06/12 | 662 | 666 | 661 | 662 | 6,100 |
| 2024/06/11 | 668 | 668 | 661 | 664 | 5,700 |
| 2024/06/10 | 667 | 669 | 661 | 664 | 9,500 |
| 2024/06/07 | 663 | 663 | 658 | 660 | 13,100 |
| 2024/06/06 | 674 | 679 | 656 | 658 | 23,000 |
| 2024/06/05 | 669 | 673 | 663 | 669 | 44,100 |
| 2024/06/04 | 657 | 667 | 657 | 665 | 36,700 |
| 2024/06/03 | 657 | 660 | 654 | 657 | 18,100 |
| 2024/05/31 | 658 | 659 | 647 | 655 | 49,500 |
| 2024/05/30 | 649 | 656 | 645 | 655 | 46,400 |
| 2024/05/29 | 668 | 668 | 650 | 654 | 20,600 |
| 2024/05/28 | 654 | 667 | 654 | 667 | 34,800 |
| 2024/05/27 | 650 | 657 | 650 | 656 | 19,800 |
| 2024/05/24 | 653 | 655 | 648 | 649 | 29,000 |
| 2024/05/23 | 660 | 660 | 648 | 655 | 60,700 |
| 2024/05/22 | 684 | 684 | 655 | 663 | 90,100 |
| 2024/05/21 | 708 | 716 | 682 | 684 | 146,900 |
| 2024/05/20 | 699 | 717 | 688 | 709 | 179,200 |
| 2024/05/17 | 661 | 685 | 660 | 684 | 84,200 |
| 2024/05/16 | 656 | 670 | 655 | 662 | 63,700 |
| 2024/05/15 | 646 | 675 | 645 | 658 | 307,800 |
| 2024/05/14 | 711 | 711 | 699 | 701 | 97,400 |
| 2024/05/13 | 726 | 732 | 705 | 718 | 147,500 |
| 2024/05/10 | 736 | 741 | 719 | 733 | 46,900 |
| 2024/05/09 | 749 | 749 | 723 | 739 | 116,900 |
| 2024/05/08 | 739 | 750 | 738 | 749 | 51,600 |
| 2024/05/07 | 745 | 745 | 735 | 739 | 21,400 |
| 2024/05/02 | 756 | 756 | 725 | 736 | 99,700 |
| 2024/05/01 | 753 | 758 | 747 | 756 | 25,900 |
| 2024/04/30 | 761 | 765 | 740 | 750 | 71,700 |
| 2024/04/26 | 763 | 765 | 738 | 759 | 66,600 |
| 2024/04/25 | 761 | 767 | 760 | 763 | 31,700 |
| 2024/04/24 | 743 | 761 | 743 | 758 | 66,200 |
| 2024/04/23 | 740 | 748 | 740 | 744 | 35,300 |
| 2024/04/22 | 740 | 743 | 733 | 740 | 30,700 |
| 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 |