2120 (株)LIFULL の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 154 | 154 | 150 | 151 | 512,900 | 151 |
| 2025-05-12 | 153 | 154 | 149 | 152 | 549,300 | 152 |
| 2025-05-09 | 150 | 153 | 149 | 151 | 468,300 | 151 |
| 2025-05-08 | 153 | 153 | 148 | 151 | 414,200 | 151 |
| 2025-05-07 | 151 | 153 | 150 | 151 | 401,200 | 151 |
| 2025-05-02 | 153 | 153 | 149 | 152 | 501,000 | 152 |
| 2025-05-01 | 152 | 153 | 150 | 152 | 450,700 | 152 |
| 2025-04-30 | 149 | 151 | 147 | 151 | 510,100 | 151 |
| 2025-04-28 | 149 | 152 | 148 | 149 | 1,435,100 | 149 |
| 2025-04-25 | 147 | 148 | 145 | 146 | 553,400 | 146 |
| 2025-04-24 | 149 | 153 | 145 | 146 | 2,040,700 | 146 |
| 2025-04-23 | 147 | 148 | 146 | 148 | 573,500 | 148 |
| 2025-04-22 | 141 | 144 | 140 | 144 | 624,700 | 144 |
| 2025-04-21 | 140 | 145 | 140 | 142 | 876,000 | 142 |
| 2025-04-18 | 137 | 144 | 137 | 141 | 1,098,500 | 141 |
| 2025-04-17 | 133 | 136 | 133 | 135 | 846,600 | 135 |
| 2025-04-16 | 135 | 137 | 131 | 133 | 1,070,000 | 133 |
| 2025-04-15 | 137 | 140 | 134 | 136 | 901,600 | 136 |
| 2025-04-14 | 135 | 137 | 133 | 133 | 381,900 | 133 |
| 2025-04-11 | 127 | 135 | 126 | 134 | 714,700 | 134 |
| 2025-04-10 | 136 | 137 | 132 | 132 | 895,300 | 132 |
| 2025-04-09 | 128 | 130 | 121 | 125 | 1,080,600 | 125 |
| 2025-04-08 | 125 | 135 | 123 | 132 | 997,600 | 132 |
| 2025-04-07 | 121 | 127 | 120 | 120 | 1,397,000 | 120 |
| 2025-04-04 | 141 | 143 | 132 | 136 | 1,210,200 | 136 |
| 2025-04-03 | 138 | 146 | 138 | 146 | 890,000 | 146 |
| 2025-04-02 | 150 | 151 | 147 | 147 | 936,400 | 147 |
| 2025-04-01 | 154 | 155 | 150 | 151 | 584,200 | 151 |
| 2025-03-31 | 154 | 156 | 152 | 154 | 658,000 | 154 |
| 2025-03-28 | 160 | 162 | 157 | 157 | 641,400 | 157 |
| 2025-03-27 | 161 | 162 | 160 | 161 | 519,800 | 161 |
| 2025-03-26 | 161 | 165 | 160 | 164 | 603,600 | 164 |
| 2025-03-25 | 161 | 163 | 160 | 161 | 351,300 | 161 |
| 2025-03-24 | 163 | 165 | 162 | 162 | 557,100 | 162 |
| 2025-03-21 | 161 | 161 | 159 | 159 | 501,600 | 159 |
| 2025-03-19 | 161 | 162 | 159 | 162 | 535,100 | 162 |
| 2025-03-18 | 158 | 164 | 157 | 164 | 659,000 | 164 |
| 2025-03-17 | 159 | 161 | 158 | 158 | 521,000 | 158 |
| 2025-03-14 | 159 | 161 | 157 | 159 | 449,100 | 159 |
| 2025-03-13 | 164 | 167 | 159 | 160 | 762,600 | 160 |
| 2025-03-12 | 164 | 166 | 162 | 165 | 589,500 | 165 |
| 2025-03-11 | 159 | 164 | 157 | 164 | 465,800 | 164 |
| 2025-03-10 | 161 | 165 | 159 | 162 | 532,100 | 162 |
| 2025-03-07 | 159 | 161 | 157 | 161 | 599,600 | 161 |
| 2025-03-06 | 160 | 163 | 160 | 163 | 351,400 | 163 |
| 2025-03-05 | 160 | 162 | 158 | 160 | 427,900 | 160 |
| 2025-03-04 | 163 | 164 | 157 | 160 | 596,400 | 160 |
| 2025-03-03 | 165 | 168 | 160 | 162 | 475,800 | 162 |
| 2025-02-28 | 165 | 166 | 160 | 162 | 853,700 | 162 |
| 2025-02-27 | 166 | 167 | 163 | 166 | 319,200 | 166 |
| 2025-02-26 | 166 | 166 | 162 | 164 | 379,500 | 164 |
| 2025-02-25 | 164 | 169 | 162 | 165 | 464,900 | 165 |
| 2025-02-21 | 168 | 168 | 162 | 163 | 686,100 | 163 |
| 2025-02-20 | 170 | 172 | 167 | 168 | 500,100 | 168 |
| 2025-02-19 | 173 | 173 | 170 | 172 | 555,600 | 172 |
| 2025-02-18 | 179 | 180 | 174 | 175 | 670,600 | 175 |
| 2025-02-17 | 182 | 182 | 175 | 178 | 1,103,200 | 178 |
| 2025-02-14 | 180 | 182 | 177 | 182 | 1,269,400 | 182 |
| 2025-02-13 | 194 | 194 | 178 | 179 | 3,297,200 | 179 |
| 2025-02-12 | 204 | 208 | 202 | 206 | 1,076,300 | 206 |
| 2025-02-10 | 199 | 201 | 198 | 200 | 288,200 | 200 |
| 2025-02-07 | 200 | 202 | 195 | 198 | 477,000 | 198 |
| 2025-02-06 | 195 | 202 | 195 | 199 | 551,600 | 199 |
| 2025-02-05 | 193 | 195 | 191 | 194 | 311,100 | 194 |
| 2025-02-04 | 194 | 197 | 192 | 195 | 483,500 | 195 |
| 2025-02-03 | 196 | 196 | 189 | 189 | 709,500 | 189 |
| 2025-01-31 | 195 | 200 | 195 | 200 | 409,800 | 200 |
| 2025-01-30 | 199 | 199 | 196 | 196 | 411,700 | 196 |
| 2025-01-29 | 197 | 204 | 196 | 202 | 545,000 | 202 |
| 2025-01-28 | 193 | 200 | 193 | 197 | 574,100 | 197 |
| 2025-01-27 | 194 | 197 | 192 | 192 | 287,400 | 192 |
| 2025-01-24 | 190 | 195 | 189 | 193 | 349,400 | 193 |
| 2025-01-23 | 193 | 194 | 189 | 191 | 397,700 | 191 |
| 2025-01-22 | 192 | 197 | 192 | 195 | 457,900 | 195 |
| 2025-01-21 | 201 | 202 | 191 | 193 | 541,100 | 193 |
| 2025-01-20 | 190 | 201 | 190 | 197 | 746,500 | 197 |
| 2025-01-17 | 186 | 191 | 183 | 191 | 454,300 | 191 |
| 2025-01-16 | 183 | 188 | 178 | 186 | 614,200 | 186 |
| 2025-01-15 | 182 | 186 | 181 | 186 | 604,600 | 186 |
| 2025-01-14 | 189 | 189 | 183 | 184 | 487,900 | 184 |
| 2025-01-10 | 189 | 193 | 186 | 193 | 410,800 | 193 |
| 2025-01-09 | 190 | 190 | 186 | 190 | 567,900 | 190 |
| 2025-01-08 | 193 | 194 | 190 | 193 | 554,800 | 193 |
| 2025-01-07 | 197 | 197 | 191 | 193 | 653,200 | 193 |
| 2025-01-06 | 208 | 210 | 193 | 193 | 875,800 | 193 |
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