7366 (株)LITALICO 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 | 1,828 | 1,838 | 1,791 | 1,791 | 166,800 | 1,791 |
| 2024-05-01 | 1,818 | 1,845 | 1,811 | 1,837 | 91,200 | 1,837 |
| 2024-04-30 | 1,828 | 1,852 | 1,790 | 1,838 | 159,100 | 1,838 |
| 2024-04-26 | 1,815 | 1,820 | 1,788 | 1,815 | 158,400 | 1,815 |
| 2024-04-25 | 1,867 | 1,867 | 1,816 | 1,832 | 104,000 | 1,832 |
| 2024-04-24 | 1,887 | 1,887 | 1,851 | 1,870 | 140,800 | 1,870 |
| 2024-04-23 | 1,876 | 1,911 | 1,874 | 1,881 | 95,400 | 1,881 |
| 2024-04-22 | 1,860 | 1,882 | 1,844 | 1,875 | 164,500 | 1,875 |
| 2024-04-19 | 1,923 | 1,923 | 1,816 | 1,824 | 227,000 | 1,824 |
| 2024-04-18 | 1,860 | 1,932 | 1,860 | 1,924 | 112,400 | 1,924 |
| 2024-04-17 | 1,889 | 1,889 | 1,844 | 1,861 | 169,100 | 1,861 |
| 2024-04-16 | 1,876 | 1,892 | 1,863 | 1,891 | 159,100 | 1,891 |
| 2024-04-15 | 1,911 | 1,911 | 1,867 | 1,895 | 123,500 | 1,895 |
| 2024-04-12 | 1,933 | 1,957 | 1,896 | 1,913 | 168,100 | 1,913 |
| 2024-04-11 | 1,932 | 1,937 | 1,908 | 1,928 | 156,200 | 1,928 |
| 2024-04-10 | 2,001 | 2,037 | 1,950 | 1,966 | 155,200 | 1,966 |
| 2024-04-09 | 1,981 | 1,998 | 1,968 | 1,983 | 132,000 | 1,983 |
| 2024-04-08 | 2,005 | 2,007 | 1,975 | 1,995 | 89,800 | 1,995 |
| 2024-04-05 | 1,985 | 2,007 | 1,956 | 1,994 | 128,900 | 1,994 |
| 2024-04-04 | 2,010 | 2,033 | 1,992 | 2,003 | 100,800 | 2,003 |
| 2024-04-03 | 2,012 | 2,044 | 2,005 | 2,010 | 82,200 | 2,010 |
| 2024-04-02 | 2,059 | 2,074 | 2,010 | 2,036 | 84,200 | 2,036 |
| 2024-04-01 | 2,115 | 2,119 | 2,055 | 2,057 | 69,500 | 2,057 |
| 2024-03-29 | 2,090 | 2,147 | 2,076 | 2,120 | 46,700 | 2,120 |
| 2024-03-28 | 2,097 | 2,152 | 2,083 | 2,096 | 51,700 | 2,096 |
| 2024-03-27 | 2,129 | 2,129 | 2,078 | 2,097 | 75,700 | 2,097 |
| 2024-03-26 | 2,088 | 2,125 | 2,054 | 2,108 | 92,400 | 2,108 |
| 2024-03-25 | 2,201 | 2,209 | 2,115 | 2,115 | 89,600 | 2,115 |
| 2024-03-22 | 2,156 | 2,185 | 2,109 | 2,177 | 86,900 | 2,177 |
| 2024-03-21 | 2,180 | 2,232 | 2,180 | 2,186 | 100,400 | 2,186 |
| 2024-03-19 | 2,130 | 2,165 | 2,116 | 2,163 | 63,700 | 2,163 |
| 2024-03-18 | 2,127 | 2,193 | 2,125 | 2,141 | 94,300 | 2,141 |
| 2024-03-15 | 2,089 | 2,149 | 2,080 | 2,141 | 89,900 | 2,141 |
| 2024-03-14 | 2,077 | 2,102 | 2,032 | 2,089 | 90,900 | 2,089 |
| 2024-03-13 | 2,132 | 2,143 | 2,073 | 2,077 | 69,300 | 2,077 |
| 2024-03-12 | 2,104 | 2,155 | 2,062 | 2,132 | 83,200 | 2,132 |
| 2024-03-11 | 2,100 | 2,150 | 2,096 | 2,143 | 84,200 | 2,143 |
| 2024-03-08 | 2,073 | 2,146 | 2,065 | 2,117 | 116,400 | 2,117 |
| 2024-03-07 | 2,035 | 2,080 | 2,016 | 2,074 | 89,700 | 2,074 |
| 2024-03-06 | 2,042 | 2,089 | 2,032 | 2,044 | 83,300 | 2,044 |
| 2024-03-05 | 2,109 | 2,109 | 2,045 | 2,045 | 87,700 | 2,045 |
| 2024-03-04 | 2,122 | 2,135 | 2,094 | 2,109 | 92,500 | 2,109 |
| 2024-03-01 | 2,220 | 2,225 | 2,149 | 2,166 | 90,000 | 2,166 |
| 2024-02-29 | 2,138 | 2,220 | 2,138 | 2,208 | 154,100 | 2,208 |
| 2024-02-28 | 2,160 | 2,204 | 2,156 | 2,161 | 80,800 | 2,161 |
| 2024-02-27 | 2,161 | 2,161 | 2,104 | 2,148 | 84,100 | 2,148 |
| 2024-02-26 | 2,117 | 2,182 | 2,085 | 2,163 | 79,600 | 2,163 |
| 2024-02-22 | 2,143 | 2,170 | 2,111 | 2,139 | 72,100 | 2,139 |
| 2024-02-21 | 2,099 | 2,142 | 2,074 | 2,127 | 91,100 | 2,127 |
| 2024-02-20 | 2,160 | 2,176 | 2,107 | 2,125 | 73,300 | 2,125 |
| 2024-02-19 | 2,080 | 2,164 | 2,080 | 2,152 | 77,600 | 2,152 |
| 2024-02-16 | 2,078 | 2,107 | 2,074 | 2,092 | 91,300 | 2,092 |
| 2024-02-15 | 2,074 | 2,093 | 2,032 | 2,079 | 134,300 | 2,079 |
| 2024-02-14 | 2,115 | 2,128 | 2,060 | 2,079 | 182,800 | 2,079 |
| 2024-02-13 | 2,206 | 2,253 | 2,179 | 2,179 | 157,800 | 2,179 |
| 2024-02-09 | 2,190 | 2,236 | 2,163 | 2,195 | 149,600 | 2,195 |
| 2024-02-08 | 2,167 | 2,187 | 2,097 | 2,173 | 173,100 | 2,173 |
| 2024-02-07 | 2,178 | 2,190 | 2,111 | 2,167 | 210,800 | 2,167 |
| 2024-02-06 | 2,289 | 2,308 | 2,205 | 2,207 | 260,700 | 2,207 |
| 2024-02-05 | 2,188 | 2,282 | 2,184 | 2,247 | 291,200 | 2,247 |
| 2024-02-02 | 2,119 | 2,208 | 2,117 | 2,176 | 257,300 | 2,176 |
| 2024-02-01 | 2,150 | 2,190 | 2,092 | 2,094 | 273,300 | 2,094 |
| 2024-01-31 | 2,163 | 2,190 | 2,075 | 2,162 | 460,600 | 2,162 |
| 2024-01-30 | 2,060 | 2,128 | 1,976 | 2,110 | 1,185,000 | 2,110 |
| 2024-01-29 | 1,850 | 1,867 | 1,824 | 1,860 | 263,200 | 1,860 |
| 2024-01-26 | 1,912 | 1,933 | 1,869 | 1,869 | 262,800 | 1,869 |
| 2024-01-25 | 1,914 | 1,948 | 1,894 | 1,919 | 139,100 | 1,919 |
| 2024-01-24 | 1,864 | 1,899 | 1,861 | 1,892 | 109,600 | 1,892 |
| 2024-01-23 | 1,888 | 1,910 | 1,869 | 1,872 | 110,000 | 1,872 |
| 2024-01-22 | 1,818 | 1,886 | 1,807 | 1,876 | 126,000 | 1,876 |
| 2024-01-19 | 1,824 | 1,837 | 1,794 | 1,801 | 158,400 | 1,801 |
| 2024-01-18 | 1,832 | 1,835 | 1,812 | 1,820 | 131,600 | 1,820 |
| 2024-01-17 | 1,877 | 1,887 | 1,842 | 1,842 | 148,400 | 1,842 |
| 2024-01-16 | 1,916 | 1,940 | 1,863 | 1,877 | 184,200 | 1,877 |
| 2024-01-15 | 1,950 | 1,977 | 1,912 | 1,923 | 117,300 | 1,923 |
| 2024-01-12 | 1,978 | 1,990 | 1,938 | 1,952 | 140,600 | 1,952 |
| 2024-01-11 | 1,978 | 1,986 | 1,946 | 1,969 | 70,400 | 1,969 |
| 2024-01-10 | 1,938 | 1,972 | 1,916 | 1,960 | 91,600 | 1,960 |
| 2024-01-09 | 1,964 | 1,985 | 1,940 | 1,945 | 101,400 | 1,945 |
| 2024-01-05 | 1,998 | 1,999 | 1,936 | 1,950 | 164,500 | 1,950 |
| 2024-01-04 | 2,022 | 2,028 | 1,980 | 2,000 | 138,900 | 2,000 |
分割・併合履歴 ： [2021-09-29]1株→2株
