145A (株)L is B 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 650 | 650 | 636 | 644 | 35,200 | 644 |
| 2024-11-20 | 660 | 661 | 651 | 653 | 33,200 | 653 |
| 2024-11-19 | 695 | 695 | 664 | 669 | 37,800 | 669 |
| 2024-11-18 | 680 | 700 | 670 | 683 | 49,100 | 683 |
| 2024-11-15 | 636 | 679 | 635 | 669 | 114,200 | 669 |
| 2024-11-14 | 758 | 764 | 720 | 742 | 36,400 | 742 |
| 2024-11-13 | 721 | 750 | 721 | 741 | 22,300 | 741 |
| 2024-11-12 | 720 | 739 | 718 | 728 | 8,100 | 728 |
| 2024-11-11 | 716 | 728 | 716 | 719 | 4,600 | 719 |
| 2024-11-08 | 724 | 736 | 715 | 715 | 7,300 | 715 |
| 2024-11-07 | 702 | 722 | 702 | 721 | 7,100 | 721 |
| 2024-11-06 | 700 | 713 | 700 | 711 | 9,100 | 711 |
| 2024-11-05 | 709 | 709 | 698 | 704 | 8,500 | 704 |
| 2024-11-01 | 707 | 715 | 699 | 703 | 17,500 | 703 |
| 2024-10-31 | 701 | 716 | 700 | 716 | 4,300 | 716 |
| 2024-10-30 | 705 | 716 | 700 | 705 | 12,200 | 705 |
| 2024-10-29 | 700 | 707 | 698 | 705 | 10,200 | 705 |
| 2024-10-28 | 687 | 712 | 687 | 705 | 13,300 | 705 |
| 2024-10-25 | 696 | 696 | 678 | 687 | 8,300 | 687 |
| 2024-10-24 | 687 | 688 | 675 | 681 | 23,400 | 681 |
| 2024-10-23 | 690 | 700 | 681 | 690 | 15,400 | 690 |
| 2024-10-22 | 712 | 715 | 687 | 700 | 30,900 | 700 |
| 2024-10-21 | 711 | 735 | 710 | 724 | 16,400 | 724 |
| 2024-10-18 | 712 | 724 | 706 | 706 | 15,800 | 706 |
| 2024-10-17 | 715 | 726 | 696 | 720 | 38,200 | 720 |
| 2024-10-16 | 758 | 769 | 708 | 710 | 72,500 | 710 |
| 2024-10-15 | 762 | 765 | 743 | 759 | 20,100 | 759 |
| 2024-10-11 | 783 | 784 | 755 | 755 | 47,500 | 755 |
| 2024-10-10 | 819 | 819 | 780 | 786 | 27,000 | 786 |
| 2024-10-09 | 779 | 822 | 779 | 821 | 24,600 | 821 |
| 2024-10-08 | 770 | 810 | 770 | 775 | 48,100 | 775 |
| 2024-10-07 | 777 | 780 | 757 | 766 | 14,700 | 766 |
| 2024-10-04 | 764 | 780 | 764 | 773 | 6,400 | 773 |
| 2024-10-03 | 758 | 777 | 750 | 764 | 15,900 | 764 |
| 2024-10-02 | 770 | 770 | 741 | 743 | 18,900 | 743 |
| 2024-10-01 | 754 | 783 | 754 | 770 | 20,200 | 770 |
| 2024-09-30 | 737 | 765 | 733 | 752 | 30,300 | 752 |
| 2024-09-27 | 752 | 761 | 743 | 749 | 31,700 | 749 |
| 2024-09-26 | 775 | 791 | 764 | 764 | 13,800 | 764 |
| 2024-09-25 | 792 | 792 | 764 | 764 | 13,300 | 764 |
| 2024-09-24 | 800 | 815 | 768 | 777 | 26,200 | 777 |
| 2024-09-20 | 816 | 825 | 792 | 798 | 28,500 | 798 |
| 2024-09-19 | 768 | 819 | 768 | 801 | 35,700 | 801 |
| 2024-09-18 | 767 | 785 | 745 | 756 | 28,500 | 756 |
| 2024-09-17 | 765 | 775 | 730 | 767 | 110,300 | 767 |
| 2024-09-13 | 800 | 847 | 746 | 764 | 374,600 | 764 |
| 2024-09-12 | 691 | 775 | 691 | 775 | 75,700 | 775 |
| 2024-09-11 | 732 | 818 | 670 | 675 | 290,700 | 675 |
| 2024-09-10 | 711 | 727 | 711 | 719 | 13,200 | 719 |
| 2024-09-09 | 691 | 716 | 691 | 707 | 16,000 | 707 |
| 2024-09-06 | 737 | 740 | 707 | 723 | 32,700 | 723 |
| 2024-09-05 | 723 | 755 | 723 | 737 | 15,000 | 737 |
| 2024-09-04 | 763 | 774 | 721 | 749 | 35,400 | 749 |
| 2024-09-03 | 758 | 820 | 757 | 790 | 48,800 | 790 |
| 2024-09-02 | 773 | 773 | 747 | 755 | 16,900 | 755 |
| 2024-08-30 | 755 | 781 | 755 | 773 | 24,500 | 773 |
| 2024-08-29 | 741 | 766 | 736 | 751 | 14,500 | 751 |
| 2024-08-28 | 760 | 760 | 740 | 745 | 12,200 | 745 |
| 2024-08-27 | 743 | 780 | 742 | 767 | 68,600 | 767 |
| 2024-08-26 | 720 | 747 | 720 | 735 | 20,800 | 735 |
| 2024-08-23 | 738 | 738 | 721 | 725 | 16,800 | 725 |
| 2024-08-22 | 737 | 744 | 724 | 728 | 20,600 | 728 |
| 2024-08-21 | 749 | 752 | 713 | 737 | 27,300 | 737 |
| 2024-08-20 | 755 | 805 | 750 | 755 | 46,400 | 755 |
| 2024-08-19 | 749 | 775 | 738 | 752 | 41,400 | 752 |
| 2024-08-16 | 665 | 736 | 665 | 729 | 116,100 | 729 |
| 2024-08-15 | 652 | 673 | 637 | 655 | 55,800 | 655 |
| 2024-08-14 | 692 | 692 | 643 | 659 | 107,000 | 659 |
| 2024-08-13 | 710 | 716 | 686 | 695 | 123,400 | 695 |
| 2024-08-09 | 749 | 805 | 741 | 770 | 36,200 | 770 |
| 2024-08-08 | 728 | 749 | 715 | 737 | 19,400 | 737 |
| 2024-08-07 | 670 | 740 | 668 | 721 | 51,300 | 721 |
| 2024-08-06 | 698 | 717 | 675 | 690 | 51,100 | 690 |
| 2024-08-05 | 663 | 713 | 618 | 618 | 99,100 | 618 |
| 2024-08-02 | 793 | 818 | 768 | 768 | 65,200 | 768 |
| 2024-08-01 | 849 | 849 | 800 | 817 | 61,200 | 817 |
| 2024-07-31 | 858 | 864 | 848 | 861 | 33,100 | 861 |
| 2024-07-30 | 889 | 889 | 854 | 863 | 52,400 | 863 |
| 2024-07-29 | 895 | 911 | 883 | 888 | 13,800 | 888 |
| 2024-07-26 | 915 | 915 | 875 | 883 | 35,000 | 883 |
| 2024-07-25 | 942 | 942 | 908 | 908 | 36,200 | 908 |
| 2024-07-24 | 971 | 1,012 | 950 | 950 | 44,200 | 950 |
| 2024-07-23 | 941 | 976 | 941 | 956 | 16,300 | 956 |
| 2024-07-22 | 992 | 1,002 | 917 | 941 | 50,400 | 941 |
| 2024-07-19 | 934 | 1,005 | 927 | 991 | 94,800 | 991 |
| 2024-07-18 | 952 | 966 | 935 | 935 | 18,000 | 935 |
| 2024-07-17 | 970 | 970 | 947 | 958 | 23,500 | 958 |
| 2024-07-16 | 989 | 989 | 941 | 976 | 42,900 | 976 |
| 2024-07-12 | 868 | 990 | 848 | 950 | 283,200 | 950 |
| 2024-07-11 | 881 | 900 | 849 | 859 | 36,000 | 859 |
| 2024-07-10 | 911 | 911 | 873 | 893 | 30,700 | 893 |
| 2024-07-09 | 918 | 931 | 901 | 911 | 21,300 | 911 |
| 2024-07-08 | 934 | 938 | 915 | 915 | 15,400 | 915 |
| 2024-07-05 | 909 | 928 | 893 | 924 | 30,100 | 924 |
| 2024-07-04 | 900 | 912 | 899 | 900 | 13,300 | 900 |
| 2024-07-03 | 921 | 939 | 893 | 896 | 37,800 | 896 |
| 2024-07-02 | 942 | 943 | 912 | 924 | 36,600 | 924 |
| 2024-07-01 | 892 | 979 | 892 | 955 | 97,400 | 955 |
| 2024-06-28 | 905 | 922 | 891 | 892 | 29,800 | 892 |
| 2024-06-27 | 922 | 937 | 888 | 902 | 49,900 | 902 |
| 2024-06-26 | 928 | 931 | 895 | 911 | 63,700 | 911 |
| 2024-06-25 | 902 | 945 | 892 | 920 | 67,500 | 920 |
| 2024-06-24 | 902 | 914 | 883 | 898 | 72,800 | 898 |
| 2024-06-21 | 886 | 922 | 879 | 882 | 102,200 | 882 |
| 2024-06-20 | 856 | 904 | 848 | 874 | 88,100 | 874 |
| 2024-06-19 | 845 | 870 | 823 | 846 | 66,400 | 846 |
| 2024-06-18 | 858 | 866 | 828 | 830 | 28,800 | 830 |
| 2024-06-17 | 841 | 861 | 816 | 850 | 50,700 | 850 |
| 2024-06-14 | 813 | 858 | 780 | 834 | 33,100 | 834 |
| 2024-06-13 | 827 | 840 | 815 | 823 | 29,100 | 823 |
| 2024-06-12 | 859 | 859 | 824 | 824 | 27,300 | 824 |
| 2024-06-11 | 867 | 869 | 840 | 850 | 24,000 | 850 |
| 2024-06-10 | 844 | 875 | 830 | 858 | 29,300 | 858 |
| 2024-06-07 | 832 | 843 | 813 | 831 | 44,400 | 831 |
| 2024-06-06 | 867 | 879 | 837 | 841 | 45,900 | 841 |
| 2024-06-05 | 865 | 895 | 861 | 867 | 28,300 | 867 |
| 2024-06-04 | 876 | 886 | 861 | 878 | 15,800 | 878 |
| 2024-06-03 | 919 | 920 | 882 | 887 | 37,000 | 887 |
| 2024-05-31 | 920 | 930 | 899 | 910 | 16,500 | 910 |
| 2024-05-30 | 904 | 930 | 875 | 920 | 31,900 | 920 |
| 2024-05-29 | 923 | 950 | 907 | 918 | 33,200 | 918 |
| 2024-05-28 | 913 | 940 | 906 | 922 | 13,900 | 922 |
| 2024-05-27 | 949 | 949 | 900 | 909 | 31,900 | 909 |
| 2024-05-24 | 987 | 997 | 951 | 965 | 34,600 | 965 |
| 2024-05-23 | 1,080 | 1,083 | 984 | 987 | 91,900 | 987 |
| 2024-05-22 | 990 | 1,067 | 973 | 1,059 | 118,500 | 1,059 |
| 2024-05-21 | 946 | 983 | 927 | 967 | 46,100 | 967 |
| 2024-05-20 | 894 | 962 | 883 | 931 | 66,500 | 931 |
| 2024-05-17 | 826 | 938 | 825 | 920 | 113,400 | 920 |
| 2024-05-16 | 915 | 915 | 818 | 827 | 206,300 | 827 |
| 2024-05-15 | 1,021 | 1,022 | 941 | 945 | 109,300 | 945 |
| 2024-05-14 | 1,011 | 1,029 | 991 | 1,000 | 49,700 | 1,000 |
| 2024-05-13 | 1,007 | 1,051 | 984 | 1,011 | 69,000 | 1,011 |
| 2024-05-10 | 999 | 1,040 | 977 | 979 | 49,300 | 979 |
| 2024-05-09 | 1,017 | 1,029 | 995 | 997 | 20,700 | 997 |
| 2024-05-08 | 1,038 | 1,086 | 1,021 | 1,021 | 34,600 | 1,021 |
| 2024-05-07 | 1,050 | 1,075 | 1,006 | 1,038 | 52,100 | 1,038 |
| 2024-05-02 | 1,108 | 1,145 | 1,018 | 1,034 | 78,900 | 1,034 |
| 2024-05-01 | 1,185 | 1,212 | 1,105 | 1,131 | 84,700 | 1,131 |
| 2024-04-30 | 1,234 | 1,249 | 1,143 | 1,205 | 154,000 | 1,205 |
| 2024-04-26 | 1,119 | 1,198 | 1,096 | 1,181 | 142,500 | 1,181 |
| 2024-04-25 | 1,098 | 1,129 | 1,028 | 1,108 | 100,400 | 1,108 |
| 2024-04-24 | 1,091 | 1,152 | 1,035 | 1,120 | 244,100 | 1,120 |
| 2024-04-23 | 998 | 1,118 | 985 | 1,091 | 393,000 | 1,091 |
| 2024-04-22 | 903 | 975 | 897 | 968 | 65,600 | 968 |
| 2024-04-19 | 882 | 925 | 855 | 900 | 81,100 | 900 |
| 2024-04-18 | 854 | 951 | 852 | 903 | 154,600 | 903 |
| 2024-04-17 | 890 | 901 | 817 | 854 | 126,800 | 854 |
| 2024-04-16 | 910 | 917 | 876 | 890 | 110,000 | 890 |
| 2024-04-15 | 929 | 935 | 902 | 925 | 95,000 | 925 |
| 2024-04-12 | 1,000 | 1,039 | 950 | 950 | 141,700 | 950 |
| 2024-04-11 | 1,055 | 1,056 | 994 | 1,014 | 125,500 | 1,014 |
| 2024-04-10 | 1,028 | 1,117 | 1,007 | 1,085 | 178,200 | 1,085 |
| 2024-04-09 | 1,006 | 1,031 | 975 | 1,028 | 89,700 | 1,028 |
| 2024-04-08 | 1,030 | 1,069 | 998 | 1,000 | 116,100 | 1,000 |
| 2024-04-05 | 982 | 1,035 | 950 | 1,030 | 225,600 | 1,030 |
| 2024-04-04 | 1,149 | 1,172 | 996 | 1,000 | 301,700 | 1,000 |
| 2024-04-03 | 1,100 | 1,211 | 1,080 | 1,119 | 337,200 | 1,119 |
| 2024-04-02 | 1,249 | 1,249 | 1,115 | 1,115 | 182,700 | 1,115 |
| 2024-04-01 | 1,280 | 1,310 | 1,190 | 1,249 | 163,500 | 1,249 |
| 2024-03-29 | 1,380 | 1,401 | 1,199 | 1,310 | 574,000 | 1,310 |
| 2024-03-28 | 1,510 | 1,545 | 1,360 | 1,360 | 1,150,600 | 1,360 |
| 2024-03-27 | 1,525 | 1,690 | 1,415 | 1,480 | 6,435,900 | 1,480 |
| 2024-03-26 | 1,553 | 1,600 | 1,369 | 1,435 | 5,170,500 | 1,435 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
