2120 (株)LIFULL の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	221	230	220	227	428,500	227
2022-12-29	221	227	220	223	532,600	223
2022-12-28	214	221	214	220	449,900	220
2022-12-27	213	220	213	217	431,000	217
2022-12-26	211	219	210	212	424,500	212
2022-12-23	218	218	209	213	683,000	213
2022-12-22	223	223	210	216	502,200	216
2022-12-21	220	224	218	221	552,200	221
2022-12-20	227	233	221	223	712,400	223
2022-12-19	228	237	228	230	592,400	230
2022-12-16	234	235	230	231	571,000	231
2022-12-15	243	243	234	236	863,600	236
2022-12-14	240	244	235	243	889,900	243
2022-12-13	238	247	237	242	1,216,400	242
2022-12-12	223	238	222	235	1,246,200	235
2022-12-09	224	228	218	225	777,600	225
2022-12-08	222	224	218	221	930,200	221
2022-12-07	223	228	222	225	925,400	225
2022-12-06	232	233	226	231	1,090,800	231
2022-12-05	238	239	231	236	937,100	236
2022-12-02	244	246	236	236	926,000	236
2022-12-01	251	252	241	241	973,400	241
2022-11-30	247	249	245	249	737,700	249
2022-11-29	250	253	245	250	1,092,900	250
2022-11-28	260	260	249	257	1,030,200	257
2022-11-25	255	263	253	263	1,195,600	263
2022-11-24	245	254	242	253	1,277,200	253
2022-11-22	250	255	245	246	1,436,700	246
2022-11-21	264	265	244	249	3,985,500	249
2022-11-18	282	291	273	280	2,499,200	280
2022-11-17	263	286	261	284	3,094,200	284
2022-11-16	269	276	265	269	2,894,400	269
2022-11-15	248	279	247	277	4,810,800	277
2022-11-14	241	270	240	251	7,045,100	251
2022-11-11	268	272	236	244	18,663,700	244
2022-11-10	220	220	220	220	629,000	220
2022-11-09	168	172	167	170	919,900	170
2022-11-08	167	170	167	168	253,800	168
2022-11-07	163	166	162	166	238,000	166
2022-11-04	163	164	161	162	316,400	162
2022-11-02	167	167	163	164	333,200	164
2022-11-01	167	169	165	166	318,400	166
2022-10-31	168	168	165	165	326,400	165
2022-10-28	163	166	163	166	736,700	166
2022-10-27	165	165	163	165	96,900	165
2022-10-26	165	166	163	165	319,200	165
2022-10-25	165	166	163	163	263,600	163
2022-10-24	165	165	160	161	209,100	161
2022-10-21	166	168	163	163	305,300	163
2022-10-20	165	168	165	166	386,800	166
2022-10-19	165	165	163	165	170,200	165
2022-10-18	163	166	163	165	221,400	165
2022-10-17	161	163	161	161	106,300	161
2022-10-14	162	164	160	161	238,500	161
2022-10-13	161	162	157	158	282,400	158
2022-10-12	162	163	160	161	172,100	161
2022-10-11	163	164	160	160	210,400	160
2022-10-07	162	166	162	163	242,700	163
2022-10-06	165	168	164	165	341,000	165
2022-10-05	165	168	164	164	258,800	164
2022-10-04	160	164	160	163	195,700	163
2022-10-03	160	162	155	160	331,200	160
2022-09-30	162	165	160	161	280,300	161
2022-09-29	161	166	161	164	374,100	164
2022-09-28	160	162	157	160	489,400	160
2022-09-27	162	164	161	161	223,300	161
2022-09-26	162	164	159	159	411,500	159
2022-09-22	164	164	160	163	285,700	163
2022-09-21	167	167	162	162	378,100	162
2022-09-20	170	170	167	167	243,500	167
2022-09-16	172	173	168	168	200,900	168
2022-09-15	171	175	169	174	320,300	174
2022-09-14	170	174	170	170	156,300	170
2022-09-13	173	176	173	175	174,000	175
2022-09-12	171	175	170	174	215,700	174
2022-09-09	169	170	168	168	164,200	168
2022-09-08	167	170	167	170	229,300	170
2022-09-07	171	171	165	166	394,900	166
2022-09-06	174	176	170	172	236,100	172
2022-09-05	168	175	167	173	411,700	173
2022-09-02	169	169	166	168	304,500	168
2022-09-01	172	172	169	170	347,100	170
2022-08-31	172	173	172	172	236,300	172
2022-08-30	174	175	173	175	121,900	175
2022-08-29	175	175	172	173	315,200	173
2022-08-26	177	180	176	180	243,700	180
2022-08-25	175	177	174	175	183,900	175
2022-08-24	175	176	173	175	210,800	175
2022-08-23	172	175	172	173	113,600	173
2022-08-22	175	177	172	174	279,400	174
2022-08-19	178	180	177	178	171,300	178
2022-08-18	178	178	175	177	258,600	177
2022-08-17	179	185	176	178	511,400	178
2022-08-16	173	178	173	178	407,400	178
2022-08-15	174	176	170	173	236,500	173
2022-08-12	169	175	169	175	357,000	175
2022-08-10	173	173	168	169	260,400	169
2022-08-09	173	177	172	174	351,700	174
2022-08-08	180	181	171	172	779,500	172
2022-08-05	177	185	172	185	1,049,800	185
2022-08-04	179	179	176	177	174,400	177
2022-08-03	179	179	176	177	273,400	177
2022-08-02	178	180	176	176	211,700	176
2022-08-01	176	179	176	179	241,100	179
2022-07-29	171	177	171	175	481,900	175
2022-07-28	172	172	167	170	476,800	170
2022-07-27	172	173	170	170	217,500	170
2022-07-26	174	175	172	174	153,400	174
2022-07-25	177	177	173	175	217,800	175
2022-07-22	174	177	173	176	242,500	176
2022-07-21	173	177	172	176	406,500	176
2022-07-20	170	173	170	173	444,200	173
2022-07-19	169	169	164	169	144,000	169
2022-07-15	168	168	166	166	177,900	166
2022-07-14	170	171	168	170	211,100	170
2022-07-13	168	171	167	171	163,400	171
2022-07-12	171	171	166	166	234,700	166
2022-07-11	172	172	170	172	275,900	172
2022-07-08	172	172	168	168	371,200	168
2022-07-07	171	171	167	170	247,100	170
2022-07-06	164	170	163	170	752,400	170
2022-07-05	160	165	159	162	633,200	162
2022-07-04	163	167	161	165	414,400	165
2022-07-01	164	165	160	160	275,600	160
2022-06-30	168	169	162	163	377,200	163
2022-06-29	162	168	160	168	539,600	168
2022-06-28	165	166	162	162	404,900	162
2022-06-27	165	167	163	165	523,000	165
2022-06-24	157	164	156	164	605,200	164
2022-06-23	150	156	150	155	505,200	155
2022-06-22	154	156	151	152	311,900	152
2022-06-21	150	156	150	153	439,300	153
2022-06-20	152	153	148	148	690,300	148
2022-06-17	153	155	151	153	711,800	153
2022-06-16	163	165	157	157	959,200	157
2022-06-15	165	166	161	161	705,700	161
2022-06-14	165	167	162	167	647,800	167
2022-06-13	168	169	166	166	670,400	166
2022-06-10	172	173	169	171	1,029,400	171
2022-06-09	171	176	171	175	779,800	175
2022-06-08	170	172	169	172	574,000	172
2022-06-07	171	172	169	169	506,200	169
2022-06-06	170	173	169	172	475,200	172
2022-06-03	174	175	171	174	447,600	174
2022-06-02	179	179	173	173	522,100	173
2022-06-01	176	179	175	178	584,400	178
2022-05-31	182	185	176	177	1,728,800	177
2022-05-30	178	180	171	177	1,000,900	177
2022-05-27	172	176	171	175	386,700	175
2022-05-26	170	175	168	170	417,000	170
2022-05-25	171	172	165	170	727,000	170
2022-05-24	180	180	173	173	598,600	173
2022-05-23	180	182	178	180	290,400	180
2022-05-20	180	181	178	181	258,400	181
2022-05-19	177	183	176	180	232,800	180
2022-05-18	178	183	178	182	416,400	182
2022-05-17	180	180	174	175	547,700	175
2022-05-16	190	192	179	181	880,900	181
2022-05-13	188	196	188	195	747,200	195
2022-05-12	200	206	189	189	1,129,000	189
2022-05-11	215	220	214	217	157,300	217
2022-05-10	216	217	211	215	229,600	215
2022-05-09	223	227	219	219	144,600	219
2022-05-06	230	230	222	227	97,000	227
2022-05-02	227	231	225	231	173,300	231
2022-04-28	226	227	223	227	159,300	227
2022-04-27	221	227	219	226	267,400	226
2022-04-26	226	229	225	227	102,700	227
2022-04-25	230	230	225	225	119,700	225
2022-04-22	225	230	225	229	134,000	229
2022-04-21	232	235	229	230	185,800	230
2022-04-20	237	238	233	233	113,500	233
2022-04-19	235	236	232	236	95,800	236
2022-04-18	235	237	231	234	144,600	234
2022-04-15	236	239	235	235	61,900	235
2022-04-14	236	240	236	236	97,800	236
2022-04-13	236	239	235	239	137,800	239
2022-04-12	235	239	233	234	155,400	234
2022-04-11	241	242	235	237	129,600	237
2022-04-08	240	244	234	238	258,700	238
2022-04-07	245	245	235	237	204,500	237
2022-04-06	249	252	247	248	173,600	248
2022-04-05	252	254	246	249	275,200	249
2022-04-04	250	251	248	250	97,500	250
2022-04-01	244	250	243	248	191,000	248
2022-03-31	250	250	242	247	388,600	247
2022-03-30	254	254	247	253	304,800	253
2022-03-29	245	252	243	252	312,400	252
2022-03-28	244	249	239	244	320,300	244
2022-03-25	245	245	236	241	261,500	241
2022-03-24	239	242	235	242	122,700	242
2022-03-23	245	246	239	241	282,400	241
2022-03-22	239	242	237	240	295,400	240
2022-03-18	236	237	231	234	258,900	234
2022-03-17	234	239	232	238	296,300	238
2022-03-16	228	232	226	230	243,200	230
2022-03-15	222	224	216	224	248,600	224
2022-03-14	219	227	218	224	304,200	224
2022-03-11	216	220	215	215	219,000	215
2022-03-10	217	222	211	220	411,400	220
2022-03-09	213	213	207	209	347,000	209
2022-03-08	210	217	210	213	277,200	213
2022-03-07	216	219	211	217	331,500	217
2022-03-04	224	225	218	221	450,400	221
2022-03-03	232	234	225	227	282,700	227
2022-03-02	236	237	231	232	281,800	232
2022-03-01	238	241	236	240	267,700	240
2022-02-28	236	236	231	236	279,300	236
2022-02-25	230	239	230	235	411,600	235
2022-02-24	235	235	222	227	419,000	227
2022-02-22	237	241	233	237	375,600	237
2022-02-21	238	239	235	239	230,700	239
2022-02-18	232	240	231	237	399,100	237
2022-02-17	238	238	232	232	259,900	232
2022-02-16	235	238	234	238	288,000	238
2022-02-15	238	238	228	228	225,300	228
2022-02-14	237	237	230	232	270,800	232
2022-02-10	240	245	236	239	408,700	239
2022-02-09	236	240	232	239	288,600	239
2022-02-08	231	237	230	233	200,100	233
2022-02-07	234	237	231	231	269,300	231
2022-02-04	229	233	226	232	244,300	232
2022-02-03	228	233	226	230	359,600	230
2022-02-02	230	231	227	231	430,800	231
2022-02-01	225	230	224	226	426,100	226
2022-01-31	213	222	213	220	453,100	220
2022-01-28	205	215	204	213	570,000	213
2022-01-27	214	214	199	202	838,200	202
2022-01-26	214	217	213	215	283,500	215
2022-01-25	223	223	213	216	414,200	216
2022-01-24	222	225	219	223	574,300	223
2022-01-21	225	233	225	232	163,100	232
2022-01-20	225	232	224	231	428,900	231
2022-01-19	233	240	224	224	1,223,300	224
2022-01-18	239	242	235	235	372,700	235
2022-01-17	240	243	235	237	320,700	237
2022-01-14	238	238	231	237	299,700	237
2022-01-13	241	244	238	240	136,500	240
2022-01-12	238	244	238	241	240,200	241
2022-01-11	238	239	234	238	198,400	238
2022-01-07	238	240	233	239	317,600	239
2022-01-06	240	242	236	238	342,800	238
2022-01-05	248	250	246	246	432,100	246
2022-01-04	247	247	240	246	247,600	246

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31