2120 (株)LIFULL の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	242	244	239	242	314,000	242
2021-12-29	238	246	237	245	337,200	245
2021-12-28	235	238	234	238	259,900	238
2021-12-27	237	238	232	235	365,600	235
2021-12-24	242	243	237	238	226,000	238
2021-12-23	240	242	238	241	427,200	241
2021-12-22	233	240	231	239	565,300	239
2021-12-21	232	237	229	233	938,100	233
2021-12-20	237	237	228	230	954,300	230
2021-12-17	251	251	240	240	959,500	240
2021-12-16	259	259	252	254	299,300	254
2021-12-15	252	256	251	254	273,000	254
2021-12-14	255	257	250	252	328,000	252
2021-12-13	262	262	256	257	338,400	257
2021-12-10	264	264	256	259	423,000	259
2021-12-09	266	269	263	264	270,600	264
2021-12-08	267	267	261	262	275,500	262
2021-12-07	253	262	251	261	638,700	261
2021-12-06	258	259	249	250	437,500	250
2021-12-03	250	259	249	259	464,400	259
2021-12-02	251	255	248	248	700,400	248
2021-12-01	258	258	249	253	527,900	253
2021-11-30	258	268	253	258	3,727,700	258
2021-11-29	259	264	255	257	813,400	257
2021-11-26	280	280	266	267	912,800	267
2021-11-25	287	292	281	284	614,700	284
2021-11-24	272	286	272	282	1,216,900	282
2021-11-22	274	274	270	270	426,400	270
2021-11-19	286	287	275	276	815,600	276
2021-11-18	285	289	281	286	516,200	286
2021-11-17	287	294	284	286	681,900	286
2021-11-16	291	292	280	284	1,273,900	284
2021-11-15	296	298	287	291	1,890,800	291
2021-11-12	291	300	277	295	3,344,300	295
2021-11-11	353	354	345	352	488,200	352
2021-11-10	366	368	352	357	324,900	357
2021-11-09	367	378	359	369	556,700	369
2021-11-08	364	367	362	364	225,700	364
2021-11-05	355	363	353	362	173,200	362
2021-11-04	355	358	354	356	213,900	356
2021-11-02	360	360	353	355	131,900	355
2021-11-01	361	364	357	360	164,800	360
2021-10-29	352	359	351	357	338,500	357
2021-10-28	350	353	345	352	352,500	352
2021-10-27	358	360	351	355	207,000	355
2021-10-26	363	367	357	358	275,900	358
2021-10-25	375	375	361	361	278,300	361
2021-10-22	373	375	369	373	219,200	373
2021-10-21	373	377	372	373	431,300	373
2021-10-20	370	374	370	373	185,300	373
2021-10-19	365	370	364	370	298,000	370
2021-10-18	366	370	364	365	212,900	365
2021-10-15	363	367	361	366	160,800	366
2021-10-14	356	361	354	360	222,700	360
2021-10-13	359	361	357	358	188,100	358
2021-10-12	366	366	358	359	174,700	359
2021-10-11	365	366	361	365	281,300	365
2021-10-08	358	365	358	362	206,200	362
2021-10-07	361	364	356	356	257,900	356
2021-10-06	362	372	359	360	431,300	360
2021-10-05	351	363	351	360	513,500	360
2021-10-04	364	364	352	358	424,900	358
2021-10-01	366	367	356	361	450,900	361
2021-09-30	376	378	367	370	358,900	370
2021-09-29	370	373	360	371	587,700	371
2021-09-28	372	379	370	375	558,800	375
2021-09-27	363	372	363	372	480,700	372
2021-09-24	364	367	362	362	467,300	362
2021-09-22	365	365	355	360	624,900	360
2021-09-21	364	368	360	365	412,200	365
2021-09-17	370	373	367	372	410,300	372
2021-09-16	369	372	361	368	689,200	368
2021-09-15	371	375	368	371	664,100	371
2021-09-14	370	371	366	370	556,400	370
2021-09-13	365	367	362	367	359,100	367
2021-09-10	355	365	354	365	600,000	365
2021-09-09	361	363	355	358	358,600	358
2021-09-08	361	363	358	363	497,700	363
2021-09-07	361	365	360	362	629,900	362
2021-09-06	354	359	352	358	473,300	358
2021-09-03	354	360	352	353	833,300	353
2021-09-02	350	353	347	352	352,700	352
2021-09-01	349	349	342	349	544,900	349
2021-08-31	344	348	340	348	744,800	348
2021-08-30	334	339	331	338	445,200	338
2021-08-27	324	331	320	329	400,400	329
2021-08-26	325	328	323	325	394,100	325
2021-08-25	326	330	324	328	308,000	328
2021-08-24	324	326	323	325	263,400	325
2021-08-23	319	326	318	322	237,100	322
2021-08-20	322	325	318	320	328,300	320
2021-08-19	322	323	318	318	369,200	318
2021-08-18	322	325	319	323	220,700	323
2021-08-17	324	324	320	320	352,300	320
2021-08-16	330	330	322	324	333,800	324
2021-08-13	331	333	328	330	177,100	330
2021-08-12	333	339	330	333	490,400	333
2021-08-11	324	333	320	331	443,000	331
2021-08-10	326	336	326	332	214,100	332
2021-08-06	326	332	325	326	309,000	326
2021-08-05	321	327	321	324	213,300	324
2021-08-04	334	334	322	322	508,500	322
2021-08-03	331	338	331	333	203,700	333
2021-08-02	337	338	331	334	256,700	334
2021-07-30	333	335	331	332	328,200	332
2021-07-29	333	336	332	336	168,500	336
2021-07-28	338	339	332	334	319,200	334
2021-07-27	341	342	339	340	165,400	340
2021-07-26	346	347	339	341	198,400	341
2021-07-21	339	347	338	341	398,700	341
2021-07-20	337	341	335	335	374,600	335
2021-07-19	344	344	339	340	247,500	340
2021-07-16	343	350	342	348	335,700	348
2021-07-15	347	348	344	346	249,000	346
2021-07-14	343	351	343	348	315,300	348
2021-07-13	343	347	342	347	246,000	347
2021-07-12	344	346	343	345	266,700	345
2021-07-09	339	340	332	339	736,800	339
2021-07-08	344	346	341	341	463,400	341
2021-07-07	344	350	343	346	306,600	346
2021-07-06	349	349	346	348	151,800	348
2021-07-05	353	353	346	347	270,200	347
2021-07-02	346	358	345	355	403,500	355
2021-07-01	354	354	345	346	527,600	346
2021-06-30	350	354	348	354	382,800	354
2021-06-29	352	352	346	350	380,300	350
2021-06-28	347	356	346	355	291,300	355
2021-06-25	350	353	346	347	301,100	347
2021-06-24	347	349	345	347	266,300	347
2021-06-23	347	350	346	348	271,200	348
2021-06-22	345	350	342	350	312,800	350
2021-06-21	347	347	339	343	626,400	343
2021-06-18	357	358	350	350	410,700	350
2021-06-17	357	359	353	353	435,300	353
2021-06-16	359	362	357	357	317,100	357
2021-06-15	359	361	355	361	421,800	361
2021-06-14	362	365	359	359	351,700	359
2021-06-11	366	367	356	358	652,200	358
2021-06-10	363	364	356	363	463,900	363
2021-06-09	358	365	358	363	249,400	363
2021-06-08	355	360	354	358	332,300	358
2021-06-07	355	356	351	356	286,100	356
2021-06-04	352	356	350	356	346,500	356
2021-06-03	353	358	351	356	308,900	356
2021-06-02	355	357	347	355	514,100	355
2021-06-01	364	365	357	358	447,400	358
2021-05-31	366	370	360	367	450,100	367
2021-05-28	367	368	363	366	440,100	366
2021-05-27	370	371	363	366	447,900	366
2021-05-26	371	375	369	372	237,500	372
2021-05-25	377	379	371	374	336,400	374
2021-05-24	377	381	375	379	196,700	379
2021-05-21	372	379	371	377	290,600	377
2021-05-20	368	375	368	373	219,100	373
2021-05-19	372	373	368	372	251,300	372
2021-05-18	369	375	367	375	269,000	375
2021-05-17	371	375	368	369	279,100	369
2021-05-14	360	376	355	370	494,300	370
2021-05-13	376	377	367	369	436,600	369
2021-05-12	390	393	375	380	361,500	380
2021-05-11	403	405	386	387	432,200	387
2021-05-10	403	410	396	409	468,800	409
2021-05-07	404	409	403	406	374,600	406
2021-05-06	397	408	397	402	632,100	402
2021-04-30	388	398	388	391	495,800	391
2021-04-28	382	387	380	385	1,146,500	385
2021-04-27	381	385	380	380	260,300	380
2021-04-26	381	385	380	384	248,400	384
2021-04-23	384	389	379	384	379,000	384
2021-04-22	387	390	383	386	346,600	386
2021-04-21	395	395	382	386	563,500	386
2021-04-20	400	403	397	399	450,000	399
2021-04-19	406	411	402	404	240,700	404
2021-04-16	404	407	397	405	347,800	405
2021-04-15	402	407	401	407	224,800	407
2021-04-14	404	407	402	404	208,400	404
2021-04-13	402	408	402	403	223,100	403
2021-04-12	405	408	402	406	153,800	406
2021-04-09	400	408	399	404	282,500	404
2021-04-08	408	409	399	400	452,800	400
2021-04-07	409	412	405	411	206,000	411
2021-04-06	413	416	407	409	351,000	409
2021-04-05	413	414	407	411	307,900	411
2021-04-02	416	416	410	413	261,500	413
2021-04-01	413	416	410	413	213,500	413
2021-03-31	418	419	409	411	362,200	411
2021-03-30	418	422	414	418	369,100	418
2021-03-29	415	418	412	418	413,500	418
2021-03-26	411	414	408	411	496,500	411
2021-03-25	411	415	408	413	315,600	413
2021-03-24	412	414	401	404	495,600	404
2021-03-23	420	425	414	417	341,600	417
2021-03-22	431	431	421	421	334,500	421
2021-03-19	431	431	424	431	322,900	431
2021-03-18	440	440	430	436	296,700	436
2021-03-17	430	438	428	438	381,400	438
2021-03-16	417	428	414	427	485,800	427
2021-03-15	415	418	410	417	345,500	417
2021-03-12	414	416	404	414	602,100	414
2021-03-11	411	413	405	411	481,000	411
2021-03-10	409	415	405	413	360,500	413
2021-03-09	396	408	394	406	444,800	406
2021-03-08	395	402	392	396	368,000	396
2021-03-05	398	398	383	394	436,000	394
2021-03-04	405	408	394	398	513,100	398
2021-03-03	414	415	408	411	332,500	411
2021-03-02	417	422	412	415	345,500	415
2021-03-01	410	419	410	419	401,300	419
2021-02-26	415	417	405	405	528,200	405
2021-02-25	428	428	419	419	360,200	419
2021-02-24	420	428	417	425	335,400	425
2021-02-22	418	428	418	422	414,300	422
2021-02-19	422	422	415	417	371,400	417
2021-02-18	430	431	423	426	297,700	426
2021-02-17	418	427	411	426	468,400	426
2021-02-16	418	423	415	422	500,200	422
2021-02-15	436	436	415	423	865,900	423
2021-02-12	460	460	448	454	384,400	454
2021-02-10	451	460	440	460	569,600	460
2021-02-09	450	457	447	451	474,600	451
2021-02-08	447	455	447	449	510,200	449
2021-02-05	447	455	444	447	606,500	447
2021-02-04	443	454	435	435	653,200	435
2021-02-03	429	453	428	450	895,800	450
2021-02-02	416	427	415	427	502,300	427
2021-02-01	400	411	398	410	547,000	410
2021-01-29	404	421	402	404	808,000	404
2021-01-28	395	409	389	404	1,190,200	404
2021-01-27	407	408	394	398	1,858,400	398
2021-01-26	370	371	363	371	320,200	371
2021-01-25	368	371	362	366	328,100	366
2021-01-22	363	370	361	367	412,300	367
2021-01-21	360	366	360	365	360,400	365
2021-01-20	356	360	355	359	321,000	359
2021-01-19	358	361	355	356	484,300	356
2021-01-18	362	363	356	357	443,000	357
2021-01-15	365	368	357	365	578,000	365
2021-01-14	368	369	363	364	583,500	364
2021-01-13	373	374	369	371	335,200	371
2021-01-12	371	374	370	373	264,400	373
2021-01-08	373	373	368	372	224,800	372
2021-01-07	371	375	368	369	305,800	369
2021-01-06	365	371	363	365	296,900	365
2021-01-05	365	366	358	363	527,500	363
2021-01-04	370	370	359	366	516,200	366

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