2120 (株)LIFULL 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 204 | 208 | 202 | 205 | 511,300 | 205 |
| 2024-12-27 | 201 | 208 | 201 | 205 | 731,800 | 205 |
| 2024-12-26 | 198 | 201 | 194 | 198 | 418,500 | 198 |
| 2024-12-25 | 202 | 203 | 196 | 199 | 380,100 | 199 |
| 2024-12-24 | 202 | 202 | 198 | 201 | 602,700 | 201 |
| 2024-12-23 | 201 | 205 | 199 | 204 | 608,600 | 204 |
| 2024-12-20 | 203 | 209 | 198 | 200 | 1,214,800 | 200 |
| 2024-12-19 | 193 | 202 | 191 | 200 | 907,100 | 200 |
| 2024-12-18 | 204 | 204 | 195 | 196 | 711,300 | 196 |
| 2024-12-17 | 195 | 205 | 190 | 205 | 893,300 | 205 |
| 2024-12-16 | 200 | 200 | 195 | 197 | 515,900 | 197 |
| 2024-12-13 | 188 | 202 | 188 | 197 | 1,130,400 | 197 |
| 2024-12-12 | 193 | 198 | 192 | 193 | 632,200 | 193 |
| 2024-12-11 | 188 | 195 | 186 | 193 | 1,129,000 | 193 |
| 2024-12-10 | 201 | 201 | 195 | 198 | 968,500 | 198 |
| 2024-12-09 | 204 | 205 | 198 | 202 | 691,700 | 202 |
| 2024-12-06 | 204 | 207 | 201 | 203 | 941,300 | 203 |
| 2024-12-05 | 199 | 203 | 199 | 203 | 961,200 | 203 |
| 2024-12-04 | 197 | 200 | 197 | 198 | 724,900 | 198 |
| 2024-12-03 | 192 | 200 | 192 | 198 | 1,324,500 | 198 |
| 2024-12-02 | 194 | 195 | 187 | 190 | 1,011,300 | 190 |
| 2024-11-29 | 183 | 191 | 183 | 191 | 1,398,600 | 191 |
| 2024-11-28 | 184 | 184 | 181 | 183 | 663,500 | 183 |
| 2024-11-27 | 185 | 186 | 178 | 186 | 674,000 | 186 |
| 2024-11-26 | 183 | 185 | 179 | 185 | 866,400 | 185 |
| 2024-11-25 | 180 | 186 | 177 | 184 | 1,242,200 | 184 |
| 2024-11-22 | 177 | 179 | 173 | 178 | 1,408,600 | 178 |
| 2024-11-21 | 166 | 178 | 166 | 178 | 1,807,500 | 178 |
| 2024-11-20 | 166 | 169 | 163 | 164 | 404,900 | 164 |
| 2024-11-19 | 165 | 170 | 163 | 166 | 597,600 | 166 |
| 2024-11-18 | 163 | 167 | 161 | 164 | 856,800 | 164 |
| 2024-11-15 | 167 | 172 | 161 | 169 | 1,595,500 | 169 |
| 2024-11-14 | 150 | 165 | 147 | 165 | 1,858,300 | 165 |
| 2024-11-13 | 155 | 160 | 155 | 158 | 1,032,800 | 158 |
| 2024-11-12 | 153 | 156 | 153 | 154 | 512,600 | 154 |
| 2024-11-11 | 152 | 152 | 149 | 152 | 337,600 | 152 |
| 2024-11-08 | 152 | 155 | 152 | 154 | 429,000 | 154 |
| 2024-11-07 | 149 | 153 | 146 | 152 | 735,700 | 152 |
| 2024-11-06 | 148 | 150 | 145 | 147 | 419,600 | 147 |
| 2024-11-05 | 148 | 148 | 145 | 148 | 273,600 | 148 |
| 2024-11-01 | 144 | 148 | 144 | 147 | 415,700 | 147 |
| 2024-10-31 | 144 | 149 | 143 | 148 | 546,700 | 148 |
| 2024-10-30 | 144 | 146 | 143 | 143 | 378,900 | 143 |
| 2024-10-29 | 141 | 145 | 141 | 143 | 223,100 | 143 |
| 2024-10-28 | 136 | 143 | 136 | 142 | 274,000 | 142 |
| 2024-10-25 | 141 | 142 | 136 | 138 | 425,800 | 138 |
| 2024-10-24 | 139 | 142 | 138 | 141 | 376,500 | 141 |
| 2024-10-23 | 142 | 143 | 140 | 140 | 346,700 | 140 |
| 2024-10-22 | 150 | 150 | 142 | 143 | 442,200 | 143 |
| 2024-10-21 | 147 | 152 | 146 | 150 | 513,700 | 150 |
| 2024-10-18 | 145 | 148 | 145 | 148 | 289,000 | 148 |
| 2024-10-17 | 143 | 147 | 141 | 144 | 522,600 | 144 |
| 2024-10-16 | 140 | 143 | 139 | 141 | 390,100 | 141 |
| 2024-10-15 | 143 | 144 | 141 | 142 | 238,800 | 142 |
| 2024-10-11 | 143 | 144 | 141 | 141 | 252,800 | 141 |
| 2024-10-10 | 147 | 147 | 143 | 143 | 313,000 | 143 |
| 2024-10-09 | 144 | 146 | 144 | 146 | 310,100 | 146 |
| 2024-10-08 | 144 | 145 | 142 | 143 | 423,000 | 143 |
| 2024-10-07 | 149 | 150 | 144 | 146 | 451,600 | 146 |
| 2024-10-04 | 146 | 148 | 144 | 146 | 446,700 | 146 |
| 2024-10-03 | 144 | 146 | 140 | 146 | 497,400 | 146 |
| 2024-10-02 | 141 | 143 | 138 | 140 | 468,900 | 140 |
| 2024-10-01 | 143 | 144 | 141 | 141 | 258,000 | 141 |
| 2024-09-30 | 143 | 147 | 140 | 142 | 593,700 | 142 |
| 2024-09-27 | 151 | 152 | 146 | 147 | 615,200 | 147 |
| 2024-09-26 | 146 | 151 | 146 | 151 | 590,700 | 151 |
| 2024-09-25 | 142 | 146 | 141 | 145 | 452,000 | 145 |
| 2024-09-24 | 142 | 142 | 139 | 141 | 587,600 | 141 |
| 2024-09-20 | 141 | 142 | 139 | 139 | 403,500 | 139 |
| 2024-09-19 | 138 | 140 | 137 | 139 | 327,000 | 139 |
| 2024-09-18 | 140 | 140 | 134 | 137 | 468,600 | 137 |
| 2024-09-17 | 138 | 140 | 136 | 139 | 345,300 | 139 |
| 2024-09-13 | 141 | 141 | 137 | 137 | 234,400 | 137 |
| 2024-09-12 | 139 | 141 | 137 | 140 | 325,500 | 140 |
| 2024-09-11 | 139 | 139 | 133 | 136 | 528,500 | 136 |
| 2024-09-10 | 141 | 141 | 138 | 140 | 332,100 | 140 |
| 2024-09-09 | 138 | 140 | 135 | 139 | 565,700 | 139 |
| 2024-09-06 | 144 | 144 | 140 | 142 | 320,900 | 142 |
| 2024-09-05 | 141 | 145 | 140 | 143 | 340,000 | 143 |
| 2024-09-04 | 145 | 147 | 142 | 143 | 475,700 | 143 |
| 2024-09-03 | 147 | 150 | 147 | 150 | 335,800 | 150 |
| 2024-09-02 | 148 | 149 | 145 | 146 | 299,400 | 146 |
| 2024-08-30 | 147 | 148 | 145 | 146 | 289,600 | 146 |
| 2024-08-29 | 148 | 149 | 145 | 146 | 303,500 | 146 |
| 2024-08-28 | 150 | 150 | 147 | 149 | 264,200 | 149 |
| 2024-08-27 | 150 | 153 | 149 | 151 | 319,300 | 151 |
| 2024-08-26 | 145 | 152 | 144 | 150 | 637,400 | 150 |
| 2024-08-23 | 149 | 149 | 143 | 145 | 409,100 | 145 |
| 2024-08-22 | 147 | 148 | 146 | 148 | 275,600 | 148 |
| 2024-08-21 | 148 | 148 | 144 | 146 | 458,300 | 146 |
| 2024-08-20 | 145 | 150 | 144 | 150 | 524,400 | 150 |
| 2024-08-19 | 144 | 146 | 141 | 142 | 389,700 | 142 |
| 2024-08-16 | 144 | 146 | 141 | 144 | 378,600 | 144 |
| 2024-08-15 | 140 | 142 | 138 | 139 | 377,500 | 139 |
| 2024-08-14 | 135 | 143 | 134 | 143 | 593,000 | 143 |
| 2024-08-13 | 134 | 135 | 130 | 131 | 559,300 | 131 |
| 2024-08-09 | 132 | 136 | 129 | 133 | 725,200 | 133 |
| 2024-08-08 | 128 | 134 | 127 | 130 | 797,300 | 130 |
| 2024-08-07 | 129 | 136 | 128 | 132 | 774,100 | 132 |
| 2024-08-06 | 125 | 133 | 125 | 133 | 922,500 | 133 |
| 2024-08-05 | 132 | 136 | 100 | 119 | 2,190,000 | 119 |
| 2024-08-02 | 151 | 152 | 142 | 142 | 1,473,500 | 142 |
| 2024-08-01 | 159 | 159 | 154 | 155 | 803,500 | 155 |
| 2024-07-31 | 160 | 162 | 157 | 162 | 386,500 | 162 |
| 2024-07-30 | 160 | 160 | 157 | 160 | 319,400 | 160 |
| 2024-07-29 | 159 | 161 | 157 | 160 | 424,300 | 160 |
| 2024-07-26 | 158 | 159 | 157 | 157 | 310,500 | 157 |
| 2024-07-25 | 158 | 160 | 157 | 158 | 577,800 | 158 |
| 2024-07-24 | 162 | 163 | 159 | 160 | 409,000 | 160 |
| 2024-07-23 | 160 | 163 | 160 | 162 | 236,300 | 162 |
| 2024-07-22 | 163 | 163 | 159 | 160 | 327,500 | 160 |
| 2024-07-19 | 163 | 165 | 161 | 161 | 333,900 | 161 |
| 2024-07-18 | 166 | 168 | 163 | 165 | 378,700 | 165 |
| 2024-07-17 | 166 | 167 | 165 | 167 | 317,700 | 167 |
| 2024-07-16 | 165 | 167 | 163 | 166 | 629,800 | 166 |
| 2024-07-12 | 156 | 165 | 156 | 165 | 1,409,500 | 165 |
| 2024-07-11 | 159 | 159 | 156 | 156 | 849,200 | 156 |
| 2024-07-10 | 160 | 160 | 157 | 157 | 984,200 | 157 |
| 2024-07-09 | 160 | 165 | 159 | 161 | 1,208,000 | 161 |
| 2024-07-08 | 161 | 161 | 157 | 157 | 604,400 | 157 |
| 2024-07-05 | 158 | 160 | 157 | 159 | 574,400 | 159 |
| 2024-07-04 | 157 | 159 | 157 | 158 | 570,900 | 158 |
| 2024-07-03 | 156 | 158 | 155 | 157 | 855,700 | 157 |
| 2024-07-02 | 158 | 159 | 155 | 156 | 995,900 | 156 |
| 2024-07-01 | 160 | 160 | 156 | 157 | 626,700 | 157 |
| 2024-06-28 | 162 | 164 | 158 | 158 | 857,300 | 158 |
| 2024-06-27 | 160 | 162 | 159 | 160 | 515,900 | 160 |
| 2024-06-26 | 160 | 162 | 158 | 159 | 596,400 | 159 |
| 2024-06-25 | 160 | 162 | 159 | 160 | 437,300 | 160 |
| 2024-06-24 | 160 | 162 | 158 | 158 | 773,100 | 158 |
| 2024-06-21 | 163 | 163 | 159 | 159 | 648,900 | 159 |
| 2024-06-20 | 161 | 163 | 161 | 163 | 656,800 | 163 |
| 2024-06-19 | 162 | 164 | 159 | 159 | 719,800 | 159 |
| 2024-06-18 | 165 | 167 | 161 | 163 | 795,500 | 163 |
| 2024-06-17 | 166 | 166 | 161 | 164 | 433,500 | 164 |
| 2024-06-14 | 161 | 166 | 161 | 166 | 496,400 | 166 |
| 2024-06-13 | 164 | 165 | 161 | 162 | 438,600 | 162 |
| 2024-06-12 | 166 | 168 | 164 | 164 | 366,400 | 164 |
| 2024-06-11 | 167 | 168 | 164 | 165 | 343,900 | 165 |
| 2024-06-10 | 166 | 168 | 164 | 167 | 418,400 | 167 |
| 2024-06-07 | 165 | 166 | 164 | 164 | 293,200 | 164 |
| 2024-06-06 | 167 | 168 | 165 | 167 | 353,300 | 167 |
| 2024-06-05 | 169 | 171 | 167 | 167 | 409,600 | 167 |
| 2024-06-04 | 165 | 174 | 165 | 168 | 1,278,000 | 168 |
| 2024-06-03 | 164 | 167 | 164 | 166 | 632,900 | 166 |
| 2024-05-31 | 162 | 163 | 161 | 163 | 404,300 | 163 |
| 2024-05-30 | 160 | 162 | 158 | 161 | 624,800 | 161 |
| 2024-05-29 | 160 | 161 | 157 | 157 | 756,900 | 157 |
| 2024-05-28 | 162 | 164 | 160 | 160 | 405,100 | 160 |
| 2024-05-27 | 163 | 164 | 161 | 162 | 336,800 | 162 |
| 2024-05-24 | 161 | 165 | 161 | 161 | 759,200 | 161 |
| 2024-05-23 | 166 | 167 | 163 | 163 | 429,300 | 163 |
| 2024-05-22 | 166 | 167 | 163 | 163 | 857,600 | 163 |
| 2024-05-21 | 170 | 174 | 166 | 166 | 569,000 | 166 |
| 2024-05-20 | 167 | 173 | 166 | 169 | 721,800 | 169 |
| 2024-05-17 | 167 | 168 | 165 | 166 | 445,600 | 166 |
| 2024-05-16 | 167 | 169 | 164 | 166 | 511,200 | 166 |
| 2024-05-15 | 167 | 174 | 165 | 166 | 1,277,600 | 166 |
| 2024-05-14 | 170 | 172 | 169 | 169 | 722,900 | 169 |
| 2024-05-13 | 170 | 170 | 167 | 169 | 457,700 | 169 |
| 2024-05-10 | 172 | 172 | 168 | 169 | 359,600 | 169 |
| 2024-05-09 | 169 | 170 | 167 | 168 | 297,800 | 168 |
| 2024-05-08 | 169 | 172 | 168 | 169 | 625,600 | 169 |
| 2024-05-07 | 166 | 171 | 163 | 169 | 621,300 | 169 |
| 2024-05-02 | 167 | 168 | 161 | 163 | 877,700 | 163 |
| 2024-05-01 | 163 | 166 | 163 | 166 | 293,400 | 166 |
| 2024-04-30 | 166 | 167 | 165 | 166 | 451,500 | 166 |
| 2024-04-26 | 161 | 166 | 160 | 165 | 2,483,800 | 165 |
| 2024-04-25 | 164 | 165 | 160 | 162 | 456,700 | 162 |
| 2024-04-24 | 160 | 164 | 159 | 162 | 512,200 | 162 |
| 2024-04-23 | 159 | 161 | 157 | 160 | 675,100 | 160 |
| 2024-04-22 | 159 | 162 | 157 | 161 | 636,700 | 161 |
| 2024-04-19 | 163 | 163 | 158 | 158 | 1,231,800 | 158 |
| 2024-04-18 | 161 | 165 | 161 | 163 | 537,100 | 163 |
| 2024-04-17 | 166 | 166 | 160 | 161 | 1,389,400 | 161 |
| 2024-04-16 | 166 | 167 | 164 | 165 | 759,900 | 165 |
| 2024-04-15 | 169 | 170 | 167 | 167 | 420,800 | 167 |
| 2024-04-12 | 170 | 174 | 169 | 171 | 645,100 | 171 |
| 2024-04-11 | 168 | 171 | 168 | 170 | 421,200 | 170 |
| 2024-04-10 | 169 | 171 | 167 | 170 | 485,000 | 170 |
| 2024-04-09 | 168 | 168 | 166 | 168 | 351,700 | 168 |
| 2024-04-08 | 168 | 169 | 165 | 167 | 467,100 | 167 |
| 2024-04-05 | 163 | 166 | 162 | 166 | 532,100 | 166 |
| 2024-04-04 | 170 | 170 | 165 | 165 | 526,100 | 165 |
| 2024-04-03 | 165 | 168 | 164 | 166 | 656,700 | 166 |
| 2024-04-02 | 169 | 170 | 166 | 166 | 705,100 | 166 |
| 2024-04-01 | 175 | 175 | 170 | 170 | 533,800 | 170 |
| 2024-03-29 | 170 | 174 | 170 | 172 | 637,200 | 172 |
| 2024-03-28 | 170 | 172 | 167 | 168 | 697,500 | 168 |
| 2024-03-27 | 170 | 173 | 169 | 171 | 376,300 | 171 |
| 2024-03-26 | 173 | 174 | 170 | 170 | 474,900 | 170 |
| 2024-03-25 | 175 | 177 | 173 | 173 | 364,400 | 173 |
| 2024-03-22 | 177 | 178 | 173 | 174 | 447,000 | 174 |
| 2024-03-21 | 176 | 179 | 175 | 176 | 598,600 | 176 |
| 2024-03-19 | 173 | 176 | 172 | 176 | 426,100 | 176 |
| 2024-03-18 | 177 | 177 | 171 | 174 | 770,500 | 174 |
| 2024-03-15 | 173 | 174 | 170 | 172 | 485,600 | 172 |
| 2024-03-14 | 175 | 175 | 171 | 175 | 520,400 | 175 |
| 2024-03-13 | 179 | 182 | 174 | 177 | 816,100 | 177 |
| 2024-03-12 | 175 | 178 | 173 | 178 | 949,900 | 178 |
| 2024-03-11 | 170 | 176 | 170 | 173 | 945,100 | 173 |
| 2024-03-08 | 166 | 172 | 164 | 170 | 944,400 | 170 |
| 2024-03-07 | 166 | 168 | 164 | 167 | 433,700 | 167 |
| 2024-03-06 | 163 | 168 | 163 | 166 | 453,200 | 166 |
| 2024-03-05 | 166 | 166 | 162 | 164 | 743,000 | 164 |
| 2024-03-04 | 167 | 169 | 164 | 166 | 848,400 | 166 |
| 2024-03-01 | 172 | 172 | 166 | 166 | 566,700 | 166 |
| 2024-02-29 | 171 | 172 | 169 | 169 | 401,800 | 169 |
| 2024-02-28 | 171 | 174 | 170 | 172 | 382,800 | 172 |
| 2024-02-27 | 173 | 174 | 170 | 172 | 404,300 | 172 |
| 2024-02-26 | 166 | 174 | 164 | 173 | 1,163,000 | 173 |
| 2024-02-22 | 167 | 167 | 164 | 166 | 691,400 | 166 |
| 2024-02-21 | 167 | 169 | 165 | 166 | 753,000 | 166 |
| 2024-02-20 | 170 | 171 | 166 | 167 | 788,700 | 167 |
| 2024-02-19 | 166 | 168 | 164 | 167 | 872,400 | 167 |
| 2024-02-16 | 166 | 169 | 165 | 167 | 758,300 | 167 |
| 2024-02-15 | 169 | 170 | 163 | 163 | 2,630,500 | 163 |
| 2024-02-14 | 188 | 189 | 183 | 187 | 1,115,400 | 187 |
| 2024-02-13 | 198 | 200 | 195 | 198 | 985,600 | 198 |
| 2024-02-09 | 194 | 198 | 193 | 195 | 689,400 | 195 |
| 2024-02-08 | 193 | 195 | 190 | 194 | 562,600 | 194 |
| 2024-02-07 | 192 | 193 | 190 | 192 | 514,100 | 192 |
| 2024-02-06 | 193 | 195 | 192 | 192 | 378,600 | 192 |
| 2024-02-05 | 193 | 196 | 191 | 194 | 445,500 | 194 |
| 2024-02-02 | 192 | 194 | 190 | 192 | 459,600 | 192 |
| 2024-02-01 | 193 | 194 | 189 | 191 | 543,000 | 191 |
| 2024-01-31 | 195 | 196 | 193 | 195 | 644,900 | 195 |
| 2024-01-30 | 198 | 199 | 195 | 198 | 506,100 | 198 |
| 2024-01-29 | 202 | 203 | 197 | 198 | 822,300 | 198 |
| 2024-01-26 | 197 | 204 | 195 | 201 | 1,039,600 | 201 |
| 2024-01-25 | 197 | 198 | 193 | 195 | 558,100 | 195 |
| 2024-01-24 | 194 | 197 | 193 | 194 | 567,000 | 194 |
| 2024-01-23 | 200 | 200 | 194 | 196 | 1,014,600 | 196 |
| 2024-01-22 | 194 | 200 | 192 | 198 | 1,044,700 | 198 |
| 2024-01-19 | 190 | 196 | 189 | 193 | 1,651,800 | 193 |
| 2024-01-18 | 185 | 189 | 184 | 185 | 822,100 | 185 |
| 2024-01-17 | 184 | 186 | 182 | 184 | 973,800 | 184 |
| 2024-01-16 | 188 | 190 | 183 | 184 | 779,700 | 184 |
| 2024-01-15 | 187 | 189 | 185 | 186 | 621,800 | 186 |
| 2024-01-12 | 189 | 190 | 186 | 187 | 669,300 | 187 |
| 2024-01-11 | 191 | 192 | 187 | 190 | 699,500 | 190 |
| 2024-01-10 | 191 | 192 | 188 | 190 | 606,000 | 190 |
| 2024-01-09 | 186 | 193 | 185 | 192 | 806,900 | 192 |
| 2024-01-05 | 187 | 187 | 184 | 185 | 711,100 | 185 |
| 2024-01-04 | 178 | 185 | 177 | 184 | 584,700 | 184 |
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