2120 (株)LIFULL の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 167 | 168 | 161 | 163 | 877,700 | 163 |
| 2024-05-01 | 163 | 166 | 163 | 166 | 293,400 | 166 |
| 2024-04-30 | 166 | 167 | 165 | 166 | 451,500 | 166 |
| 2024-04-26 | 161 | 166 | 160 | 165 | 2,483,800 | 165 |
| 2024-04-25 | 164 | 165 | 160 | 162 | 456,700 | 162 |
| 2024-04-24 | 160 | 164 | 159 | 162 | 512,200 | 162 |
| 2024-04-23 | 159 | 161 | 157 | 160 | 675,100 | 160 |
| 2024-04-22 | 159 | 162 | 157 | 161 | 636,700 | 161 |
| 2024-04-19 | 163 | 163 | 158 | 158 | 1,231,800 | 158 |
| 2024-04-18 | 161 | 165 | 161 | 163 | 537,100 | 163 |
| 2024-04-17 | 166 | 166 | 160 | 161 | 1,389,400 | 161 |
| 2024-04-16 | 166 | 167 | 164 | 165 | 759,900 | 165 |
| 2024-04-15 | 169 | 170 | 167 | 167 | 420,800 | 167 |
| 2024-04-12 | 170 | 174 | 169 | 171 | 645,100 | 171 |
| 2024-04-11 | 168 | 171 | 168 | 170 | 421,200 | 170 |
| 2024-04-10 | 169 | 171 | 167 | 170 | 485,000 | 170 |
| 2024-04-09 | 168 | 168 | 166 | 168 | 351,700 | 168 |
| 2024-04-08 | 168 | 169 | 165 | 167 | 467,100 | 167 |
| 2024-04-05 | 163 | 166 | 162 | 166 | 532,100 | 166 |
| 2024-04-04 | 170 | 170 | 165 | 165 | 526,100 | 165 |
| 2024-04-03 | 165 | 168 | 164 | 166 | 656,700 | 166 |
| 2024-04-02 | 169 | 170 | 166 | 166 | 705,100 | 166 |
| 2024-04-01 | 175 | 175 | 170 | 170 | 533,800 | 170 |
| 2024-03-29 | 170 | 174 | 170 | 172 | 637,200 | 172 |
| 2024-03-28 | 170 | 172 | 167 | 168 | 697,500 | 168 |
| 2024-03-27 | 170 | 173 | 169 | 171 | 376,300 | 171 |
| 2024-03-26 | 173 | 174 | 170 | 170 | 474,900 | 170 |
| 2024-03-25 | 175 | 177 | 173 | 173 | 364,400 | 173 |
| 2024-03-22 | 177 | 178 | 173 | 174 | 447,000 | 174 |
| 2024-03-21 | 176 | 179 | 175 | 176 | 598,600 | 176 |
| 2024-03-19 | 173 | 176 | 172 | 176 | 426,100 | 176 |
| 2024-03-18 | 177 | 177 | 171 | 174 | 770,500 | 174 |
| 2024-03-15 | 173 | 174 | 170 | 172 | 485,600 | 172 |
| 2024-03-14 | 175 | 175 | 171 | 175 | 520,400 | 175 |
| 2024-03-13 | 179 | 182 | 174 | 177 | 816,100 | 177 |
| 2024-03-12 | 175 | 178 | 173 | 178 | 949,900 | 178 |
| 2024-03-11 | 170 | 176 | 170 | 173 | 945,100 | 173 |
| 2024-03-08 | 166 | 172 | 164 | 170 | 944,400 | 170 |
| 2024-03-07 | 166 | 168 | 164 | 167 | 433,700 | 167 |
| 2024-03-06 | 163 | 168 | 163 | 166 | 453,200 | 166 |
| 2024-03-05 | 166 | 166 | 162 | 164 | 743,000 | 164 |
| 2024-03-04 | 167 | 169 | 164 | 166 | 848,400 | 166 |
| 2024-03-01 | 172 | 172 | 166 | 166 | 566,700 | 166 |
| 2024-02-29 | 171 | 172 | 169 | 169 | 401,800 | 169 |
| 2024-02-28 | 171 | 174 | 170 | 172 | 382,800 | 172 |
| 2024-02-27 | 173 | 174 | 170 | 172 | 404,300 | 172 |
| 2024-02-26 | 166 | 174 | 164 | 173 | 1,163,000 | 173 |
| 2024-02-22 | 167 | 167 | 164 | 166 | 691,400 | 166 |
| 2024-02-21 | 167 | 169 | 165 | 166 | 753,000 | 166 |
| 2024-02-20 | 170 | 171 | 166 | 167 | 788,700 | 167 |
| 2024-02-19 | 166 | 168 | 164 | 167 | 872,400 | 167 |
| 2024-02-16 | 166 | 169 | 165 | 167 | 758,300 | 167 |
| 2024-02-15 | 169 | 170 | 163 | 163 | 2,630,500 | 163 |
| 2024-02-14 | 188 | 189 | 183 | 187 | 1,115,400 | 187 |
| 2024-02-13 | 198 | 200 | 195 | 198 | 985,600 | 198 |
| 2024-02-09 | 194 | 198 | 193 | 195 | 689,400 | 195 |
| 2024-02-08 | 193 | 195 | 190 | 194 | 562,600 | 194 |
| 2024-02-07 | 192 | 193 | 190 | 192 | 514,100 | 192 |
| 2024-02-06 | 193 | 195 | 192 | 192 | 378,600 | 192 |
| 2024-02-05 | 193 | 196 | 191 | 194 | 445,500 | 194 |
| 2024-02-02 | 192 | 194 | 190 | 192 | 459,600 | 192 |
| 2024-02-01 | 193 | 194 | 189 | 191 | 543,000 | 191 |
| 2024-01-31 | 195 | 196 | 193 | 195 | 644,900 | 195 |
| 2024-01-30 | 198 | 199 | 195 | 198 | 506,100 | 198 |
| 2024-01-29 | 202 | 203 | 197 | 198 | 822,300 | 198 |
| 2024-01-26 | 197 | 204 | 195 | 201 | 1,039,600 | 201 |
| 2024-01-25 | 197 | 198 | 193 | 195 | 558,100 | 195 |
| 2024-01-24 | 194 | 197 | 193 | 194 | 567,000 | 194 |
| 2024-01-23 | 200 | 200 | 194 | 196 | 1,014,600 | 196 |
| 2024-01-22 | 194 | 200 | 192 | 198 | 1,044,700 | 198 |
| 2024-01-19 | 190 | 196 | 189 | 193 | 1,651,800 | 193 |
| 2024-01-18 | 185 | 189 | 184 | 185 | 822,100 | 185 |
| 2024-01-17 | 184 | 186 | 182 | 184 | 973,800 | 184 |
| 2024-01-16 | 188 | 190 | 183 | 184 | 779,700 | 184 |
| 2024-01-15 | 187 | 189 | 185 | 186 | 621,800 | 186 |
| 2024-01-12 | 189 | 190 | 186 | 187 | 669,300 | 187 |
| 2024-01-11 | 191 | 192 | 187 | 190 | 699,500 | 190 |
| 2024-01-10 | 191 | 192 | 188 | 190 | 606,000 | 190 |
| 2024-01-09 | 186 | 193 | 185 | 192 | 806,900 | 192 |
| 2024-01-05 | 187 | 187 | 184 | 185 | 711,100 | 185 |
| 2024-01-04 | 178 | 185 | 177 | 184 | 584,700 | 184 |
分割・併合履歴 ： [2015-05-27]1株→2株 [2013-12-26]1株→3株 [2011-09-28]1株→100株 [2008-03-26]1株→2株
