2120 (株)LIFULL の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	181	186	179	179	1,004,400	179
2023-12-28	181	181	179	180	503,200	180
2023-12-27	174	183	173	182	1,004,600	182
2023-12-26	171	174	171	173	686,900	173
2023-12-25	174	175	171	172	646,000	172
2023-12-22	174	177	172	172	793,900	172
2023-12-21	174	176	172	173	950,600	173
2023-12-20	176	179	175	176	849,100	176
2023-12-19	177	179	175	176	1,058,600	176
2023-12-18	177	179	176	177	911,300	177
2023-12-15	181	184	179	180	1,077,500	180
2023-12-14	184	188	182	182	739,200	182
2023-12-13	183	185	182	183	561,100	183
2023-12-12	186	186	181	182	830,700	182
2023-12-11	186	188	185	186	625,000	186
2023-12-08	187	189	182	184	961,700	184
2023-12-07	194	194	189	189	815,700	189
2023-12-06	190	194	190	194	741,700	194
2023-12-05	193	195	190	190	757,900	190
2023-12-04	195	196	193	194	437,400	194
2023-12-01	196	196	193	193	479,300	193
2023-11-30	198	198	194	196	691,400	196
2023-11-29	195	200	195	199	481,400	199
2023-11-28	198	200	195	195	421,100	195
2023-11-27	197	200	196	197	428,200	197
2023-11-24	200	200	195	195	535,500	195
2023-11-22	197	198	195	197	608,800	197
2023-11-21	198	202	195	199	687,800	199
2023-11-20	197	204	196	199	1,230,300	199
2023-11-17	192	196	191	192	690,300	192
2023-11-16	196	199	193	194	958,200	194
2023-11-15	199	204	195	197	1,220,000	197
2023-11-14	207	210	194	197	3,491,600	197
2023-11-13	238	241	235	236	1,243,700	236
2023-11-10	233	233	230	232	517,400	232
2023-11-09	231	234	228	233	456,700	233
2023-11-08	233	236	229	231	531,500	231
2023-11-07	234	234	229	230	270,700	230
2023-11-06	224	234	222	232	605,900	232
2023-11-02	218	223	218	220	468,900	220
2023-11-01	220	221	216	217	351,800	217
2023-10-31	217	219	213	218	361,200	218
2023-10-30	218	220	215	216	316,500	216
2023-10-27	217	219	215	219	334,400	219
2023-10-26	219	219	216	217	545,200	217
2023-10-25	225	225	220	221	258,200	221
2023-10-24	220	225	215	223	626,600	223
2023-10-23	223	225	220	220	324,100	220
2023-10-20	224	227	222	226	270,400	226
2023-10-19	225	228	224	226	237,400	226
2023-10-18	224	229	222	229	344,700	229
2023-10-17	223	227	223	225	331,100	225
2023-10-16	223	225	220	220	426,000	220
2023-10-13	228	229	225	226	362,700	226
2023-10-12	227	230	225	230	295,900	230
2023-10-11	231	232	227	227	266,400	227
2023-10-10	225	230	224	230	446,900	230
2023-10-06	221	224	217	224	591,000	224
2023-10-05	219	221	216	219	511,200	219
2023-10-04	216	222	215	218	927,800	218
2023-10-03	226	228	222	222	569,700	222
2023-10-02	236	236	227	227	602,300	227
2023-09-29	237	238	234	234	431,700	234
2023-09-28	238	240	234	236	608,600	236
2023-09-27	236	239	234	239	428,800	239
2023-09-26	236	239	235	236	398,400	236
2023-09-25	236	237	233	235	426,300	235
2023-09-22	227	236	227	234	508,500	234
2023-09-21	235	235	229	230	779,200	230
2023-09-20	235	238	234	235	353,000	235
2023-09-19	236	236	234	236	472,500	236
2023-09-15	236	238	236	237	257,200	237
2023-09-14	237	238	234	236	283,200	236
2023-09-13	237	238	236	236	271,400	236
2023-09-12	238	244	237	237	408,900	237
2023-09-11	239	241	235	237	319,200	237
2023-09-08	241	243	238	239	428,200	239
2023-09-07	247	247	241	242	722,600	242
2023-09-06	248	251	245	245	372,900	245
2023-09-05	245	249	245	249	458,600	249
2023-09-04	245	250	244	245	547,000	245
2023-09-01	245	246	241	245	488,700	245
2023-08-31	240	250	240	246	803,500	246
2023-08-30	245	247	237	240	1,025,000	240
2023-08-29	230	237	230	237	714,100	237
2023-08-28	229	230	224	229	827,000	229
2023-08-25	227	230	222	229	891,300	229
2023-08-24	235	236	232	232	459,100	232
2023-08-23	231	236	230	235	412,400	235
2023-08-22	235	239	233	234	480,300	234
2023-08-21	231	240	230	237	494,000	237
2023-08-18	234	236	231	234	481,700	234
2023-08-17	238	239	234	239	546,600	239
2023-08-16	239	242	237	239	557,700	239
2023-08-15	246	248	238	242	748,600	242
2023-08-14	247	249	241	244	703,900	244
2023-08-10	243	247	240	244	944,200	244
2023-08-09	255	256	250	251	855,100	251
2023-08-08	270	272	255	256	2,237,900	256
2023-08-07	285	292	280	290	1,103,700	290
2023-08-04	291	293	286	287	565,900	287
2023-08-03	297	297	291	293	494,100	293
2023-08-02	301	302	297	299	360,000	299
2023-08-01	305	307	300	302	372,600	302
2023-07-31	306	308	301	306	484,000	306
2023-07-28	297	300	293	299	551,100	299
2023-07-27	293	303	293	301	341,100	301
2023-07-26	294	296	293	295	291,700	295
2023-07-25	299	299	290	291	657,300	291
2023-07-24	297	301	296	300	287,500	300
2023-07-21	302	302	298	298	460,900	298
2023-07-20	306	308	302	302	320,600	302
2023-07-19	309	310	302	308	458,300	308
2023-07-18	305	306	301	306	470,300	306
2023-07-14	312	314	297	300	968,200	300
2023-07-13	301	313	301	312	849,100	312
2023-07-12	300	302	297	302	524,300	302
2023-07-11	293	302	293	302	732,300	302
2023-07-10	296	297	292	293	583,700	293
2023-07-07	291	297	287	294	720,900	294
2023-07-06	293	301	288	298	698,300	298
2023-07-05	295	302	293	295	845,400	295
2023-07-04	285	298	283	295	923,800	295
2023-07-03	289	291	285	287	478,600	287
2023-06-30	284	287	281	286	670,800	286
2023-06-29	289	293	285	286	688,000	286
2023-06-28	290	291	285	287	476,400	287
2023-06-27	290	295	287	289	785,800	289
2023-06-26	293	293	284	288	834,200	288
2023-06-23	309	311	292	295	1,492,800	295
2023-06-22	300	307	298	303	811,000	303
2023-06-21	306	309	298	303	932,100	303
2023-06-20	304	304	294	303	1,045,800	303
2023-06-19	318	319	294	302	2,393,700	302
2023-06-16	280	310	279	310	3,693,800	310
2023-06-15	282	284	275	275	1,050,600	275
2023-06-14	277	279	269	278	857,200	278
2023-06-13	282	285	276	276	762,000	276
2023-06-12	272	285	272	279	1,399,100	279
2023-06-09	276	278	264	264	1,455,900	264
2023-06-08	266	275	263	273	1,697,200	273
2023-06-07	251	263	251	260	1,383,500	260
2023-06-06	254	256	248	250	625,300	250
2023-06-05	250	256	247	253	920,600	253
2023-06-02	240	250	239	248	892,900	248
2023-06-01	237	242	233	238	695,500	238
2023-05-31	240	249	240	242	937,700	242
2023-05-30	235	243	235	242	820,900	242
2023-05-29	231	235	228	235	617,400	235
2023-05-26	229	230	227	227	474,100	227
2023-05-25	231	232	228	230	545,100	230
2023-05-24	233	235	230	233	478,200	233
2023-05-23	240	241	231	235	567,200	235
2023-05-22	235	242	232	238	607,900	238
2023-05-19	240	244	235	237	829,300	237
2023-05-18	250	254	239	241	1,748,800	241
2023-05-17	235	252	234	244	2,575,800	244
2023-05-16	234	237	226	234	1,244,400	234
2023-05-15	243	244	231	237	1,686,800	237
2023-05-12	234	245	225	239	5,370,900	239
2023-05-11	216	222	215	219	771,300	219
2023-05-10	221	221	216	216	429,700	216
2023-05-09	222	225	221	221	379,400	221
2023-05-08	219	225	218	222	603,200	222
2023-05-02	220	220	217	217	296,800	217
2023-05-01	220	221	218	220	311,900	220
2023-04-28	218	220	216	220	396,900	220
2023-04-27	215	220	214	215	453,800	215
2023-04-26	213	215	210	213	435,500	213
2023-04-25	215	220	215	216	668,600	216
2023-04-24	214	218	211	213	348,600	213
2023-04-21	215	217	212	214	447,000	214
2023-04-20	217	221	216	216	329,100	216
2023-04-19	220	221	216	217	288,900	217
2023-04-18	221	224	219	222	369,800	222
2023-04-17	220	220	216	218	286,700	218
2023-04-14	219	226	217	220	829,000	220
2023-04-13	218	219	216	216	305,800	216
2023-04-12	219	222	217	220	334,200	220
2023-04-11	221	224	219	220	436,600	220
2023-04-10	217	221	216	219	251,000	219
2023-04-07	216	222	215	216	698,100	216
2023-04-06	213	215	211	212	438,700	212
2023-04-05	218	219	215	216	403,800	216
2023-04-04	217	218	215	218	425,700	218
2023-04-03	214	220	214	217	570,500	217
2023-03-31	212	216	211	215	486,700	215
2023-03-30	210	212	209	209	265,800	209
2023-03-29	208	211	208	211	373,900	211
2023-03-28	215	215	206	208	458,600	208
2023-03-27	210	216	210	214	539,800	214
2023-03-24	209	213	207	213	560,200	213
2023-03-23	205	208	201	207	418,700	207
2023-03-22	207	210	204	207	504,100	207
2023-03-20	208	209	202	202	465,500	202
2023-03-17	203	212	203	211	611,900	211
2023-03-16	200	203	199	201	665,700	201
2023-03-15	210	212	202	203	461,100	203
2023-03-14	211	215	203	207	679,900	207
2023-03-13	213	218	211	214	892,400	214
2023-03-10	220	232	220	224	1,266,500	224
2023-03-09	214	223	213	222	748,900	222
2023-03-08	212	214	210	213	360,500	213
2023-03-07	210	214	210	212	428,900	212
2023-03-06	212	212	209	210	291,100	210
2023-03-03	213	214	210	210	325,500	210
2023-03-02	214	216	209	212	666,500	212
2023-03-01	203	215	201	211	937,200	211
2023-02-28	197	203	196	200	584,600	200
2023-02-27	194	197	192	195	287,100	195
2023-02-24	197	198	193	196	323,700	196
2023-02-22	199	199	194	195	390,600	195
2023-02-21	195	202	195	199	810,600	199
2023-02-20	192	196	188	194	621,500	194
2023-02-17	195	198	191	192	1,047,900	192
2023-02-16	194	199	190	197	713,900	197
2023-02-15	200	201	189	195	1,289,200	195
2023-02-14	216	218	195	196	2,376,600	196
2023-02-13	221	229	217	219	1,042,300	219
2023-02-10	216	225	215	221	1,060,500	221
2023-02-09	216	219	215	219	397,500	219
2023-02-08	220	220	217	220	411,500	220
2023-02-07	221	224	221	221	227,000	221
2023-02-06	222	225	220	222	387,600	222
2023-02-03	222	226	221	223	321,800	223
2023-02-02	226	232	223	224	520,700	224
2023-02-01	220	227	220	223	598,200	223
2023-01-31	220	225	220	222	432,300	222
2023-01-30	218	222	217	218	516,300	218
2023-01-27	220	220	217	219	217,900	219
2023-01-26	222	222	216	220	491,100	220
2023-01-25	222	226	218	223	394,000	223
2023-01-24	219	224	216	222	666,100	222
2023-01-23	216	217	213	215	385,000	215
2023-01-20	216	219	213	214	306,500	214
2023-01-19	218	218	215	215	263,900	215
2023-01-18	215	222	215	221	457,500	221
2023-01-17	217	220	215	216	253,700	216
2023-01-16	217	223	216	216	366,800	216
2023-01-13	215	218	214	215	384,600	215
2023-01-12	218	218	213	214	227,400	214
2023-01-11	217	221	216	219	348,300	219
2023-01-10	218	220	212	214	348,000	214
2023-01-06	217	220	214	219	252,500	219
2023-01-05	219	222	218	219	304,400	219
2023-01-04	223	227	220	221	401,400	221

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