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
2024-10-0375877775076415,900764
2024-10-0277077074174318,900743
2024-10-0175478375477020,200770
2024-09-3073776573375230,300752
2024-09-2775276174374931,700749
2024-09-2677579176476413,800764
2024-09-2579279276476413,300764
2024-09-2480081576877726,200777
2024-09-2081682579279828,500798
2024-09-1976881976880135,700801
2024-09-1876778574575628,500756
2024-09-17765775730767110,300767
2024-09-13800847746764374,600764
2024-09-1269177569177575,700775
2024-09-11732818670675290,700675
2024-09-1071172771171913,200719
2024-09-0969171669170716,000707
2024-09-0673774070772332,700723
2024-09-0572375572373715,000737
2024-09-0476377472174935,400749
2024-09-0375882075779048,800790
2024-09-0277377374775516,900755
2024-08-3075578175577324,500773
2024-08-2974176673675114,500751
2024-08-2876076074074512,200745
2024-08-2774378074276768,600767
2024-08-2672074772073520,800735
2024-08-2373873872172516,800725
2024-08-2273774472472820,600728
2024-08-2174975271373727,300737
2024-08-2075580575075546,400755
2024-08-1974977573875241,400752
2024-08-16665736665729116,100729
2024-08-1565267363765555,800655
2024-08-14692692643659107,000659
2024-08-13710716686695123,400695
2024-08-0974980574177036,200770
2024-08-0872874971573719,400737
2024-08-0767074066872151,300721
2024-08-0669871767569051,100690
2024-08-0566371361861899,100618
2024-08-0279381876876865,200768
2024-08-0184984980081761,200817
2024-07-3185886484886133,100861
2024-07-3088988985486352,400863
2024-07-2989591188388813,800888
2024-07-2691591587588335,000883
2024-07-2594294290890836,200908
2024-07-249711,01295095044,200950
2024-07-2394197694195616,300956
2024-07-229921,00291794150,400941
2024-07-199341,00592799194,800991
2024-07-1895296693593518,000935
2024-07-1797097094795823,500958
2024-07-1698998994197642,900976
2024-07-12868990848950283,200950
2024-07-1188190084985936,000859
2024-07-1091191187389330,700893
2024-07-0991893190191121,300911
2024-07-0893493891591515,400915
2024-07-0590992889392430,100924
2024-07-0490091289990013,300900
2024-07-0392193989389637,800896
2024-07-0294294391292436,600924
2024-07-0189297989295597,400955
2024-06-2890592289189229,800892
2024-06-2792293788890249,900902
2024-06-2692893189591163,700911
2024-06-2590294589292067,500920
2024-06-2490291488389872,800898
2024-06-21886922879882102,200882
2024-06-2085690484887488,100874
2024-06-1984587082384666,400846
2024-06-1885886682883028,800830
2024-06-1784186181685050,700850
2024-06-1481385878083433,100834
2024-06-1382784081582329,100823
2024-06-1285985982482427,300824
2024-06-1186786984085024,000850
2024-06-1084487583085829,300858
2024-06-0783284381383144,400831
2024-06-0686787983784145,900841
2024-06-0586589586186728,300867
2024-06-0487688686187815,800878
2024-06-0391992088288737,000887
2024-05-3192093089991016,500910
2024-05-3090493087592031,900920
2024-05-2992395090791833,200918
2024-05-2891394090692213,900922
2024-05-2794994990090931,900909
2024-05-2498799795196534,600965
2024-05-231,0801,08398498791,900987
2024-05-229901,0679731,059118,5001,059
2024-05-2194698392796746,100967
2024-05-2089496288393166,500931
2024-05-17826938825920113,400920
2024-05-16915915818827206,300827
2024-05-151,0211,022941945109,300945
2024-05-141,0111,0299911,00049,7001,000
2024-05-131,0071,0519841,01169,0001,011
2024-05-109991,04097797949,300979
2024-05-091,0171,02999599720,700997
2024-05-081,0381,0861,0211,02134,6001,021
2024-05-071,0501,0751,0061,03852,1001,038
2024-05-021,1081,1451,0181,03478,9001,034
2024-05-011,1851,2121,1051,13184,7001,131
2024-04-301,2341,2491,1431,205154,0001,205
2024-04-261,1191,1981,0961,181142,5001,181
2024-04-251,0981,1291,0281,108100,4001,108
2024-04-241,0911,1521,0351,120244,1001,120
2024-04-239981,1189851,091393,0001,091
2024-04-2290397589796865,600968
2024-04-1988292585590081,100900
2024-04-18854951852903154,600903
2024-04-17890901817854126,800854
2024-04-16910917876890110,000890
2024-04-1592993590292595,000925
2024-04-121,0001,039950950141,700950
2024-04-111,0551,0569941,014125,5001,014
2024-04-101,0281,1171,0071,085178,2001,085
2024-04-091,0061,0319751,02889,7001,028
2024-04-081,0301,0699981,000116,1001,000
2024-04-059821,0359501,030225,6001,030
2024-04-041,1491,1729961,000301,7001,000
2024-04-031,1001,2111,0801,119337,2001,119
2024-04-021,2491,2491,1151,115182,7001,115
2024-04-011,2801,3101,1901,249163,5001,249
2024-03-291,3801,4011,1991,310574,0001,310
2024-03-281,5101,5451,3601,3601,150,6001,360
2024-03-271,5251,6901,4151,4806,435,9001,480
2024-03-261,5531,6001,3691,4355,170,5001,435
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