2462 ライク(株) 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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,468 | 1,472 | 1,461 | 1,468 | 27,700 | 1,468 |
| 2025-08-07 | 1,455 | 1,468 | 1,453 | 1,460 | 43,100 | 1,460 |
| 2025-08-06 | 1,444 | 1,454 | 1,444 | 1,452 | 21,300 | 1,452 |
| 2025-08-05 | 1,440 | 1,447 | 1,439 | 1,439 | 15,200 | 1,439 |
| 2025-08-04 | 1,436 | 1,444 | 1,433 | 1,440 | 19,500 | 1,440 |
| 2025-08-01 | 1,441 | 1,449 | 1,437 | 1,449 | 46,600 | 1,449 |
| 2025-07-31 | 1,444 | 1,444 | 1,428 | 1,432 | 26,400 | 1,432 |
| 2025-07-30 | 1,431 | 1,437 | 1,427 | 1,436 | 32,000 | 1,436 |
| 2025-07-29 | 1,433 | 1,450 | 1,433 | 1,439 | 130,500 | 1,439 |
| 2025-07-28 | 1,410 | 1,411 | 1,403 | 1,403 | 21,200 | 1,403 |
| 2025-07-25 | 1,406 | 1,410 | 1,403 | 1,404 | 14,200 | 1,404 |
| 2025-07-24 | 1,405 | 1,409 | 1,403 | 1,406 | 19,400 | 1,406 |
| 2025-07-23 | 1,396 | 1,409 | 1,393 | 1,403 | 46,100 | 1,403 |
| 2025-07-22 | 1,393 | 1,407 | 1,393 | 1,397 | 28,400 | 1,397 |
| 2025-07-18 | 1,404 | 1,404 | 1,391 | 1,393 | 33,000 | 1,393 |
| 2025-07-17 | 1,392 | 1,399 | 1,385 | 1,399 | 37,200 | 1,399 |
| 2025-07-16 | 1,414 | 1,416 | 1,383 | 1,383 | 105,600 | 1,383 |
| 2025-07-15 | 1,390 | 1,408 | 1,366 | 1,366 | 100,600 | 1,366 |
| 2025-07-14 | 1,390 | 1,393 | 1,384 | 1,393 | 34,900 | 1,393 |
| 2025-07-11 | 1,385 | 1,398 | 1,383 | 1,391 | 52,200 | 1,391 |
| 2025-07-10 | 1,380 | 1,381 | 1,367 | 1,377 | 44,500 | 1,377 |
| 2025-07-09 | 1,375 | 1,385 | 1,373 | 1,379 | 27,100 | 1,379 |
| 2025-07-08 | 1,365 | 1,373 | 1,363 | 1,373 | 35,600 | 1,373 |
| 2025-07-07 | 1,362 | 1,369 | 1,362 | 1,363 | 19,700 | 1,363 |
| 2025-07-04 | 1,366 | 1,367 | 1,357 | 1,361 | 17,500 | 1,361 |
| 2025-07-03 | 1,356 | 1,361 | 1,353 | 1,361 | 28,400 | 1,361 |
| 2025-07-02 | 1,352 | 1,363 | 1,350 | 1,360 | 31,300 | 1,360 |
| 2025-07-01 | 1,368 | 1,368 | 1,353 | 1,353 | 38,700 | 1,353 |
| 2025-06-30 | 1,369 | 1,372 | 1,362 | 1,366 | 35,300 | 1,366 |
| 2025-06-27 | 1,355 | 1,369 | 1,354 | 1,369 | 49,500 | 1,369 |
| 2025-06-26 | 1,385 | 1,385 | 1,353 | 1,353 | 78,900 | 1,353 |
| 2025-06-25 | 1,396 | 1,396 | 1,375 | 1,375 | 59,400 | 1,375 |
| 2025-06-24 | 1,386 | 1,397 | 1,376 | 1,397 | 56,000 | 1,397 |
| 2025-06-23 | 1,381 | 1,381 | 1,372 | 1,376 | 34,700 | 1,376 |
| 2025-06-20 | 1,385 | 1,391 | 1,384 | 1,386 | 30,100 | 1,386 |
| 2025-06-19 | 1,393 | 1,393 | 1,382 | 1,390 | 25,400 | 1,390 |
| 2025-06-18 | 1,376 | 1,399 | 1,376 | 1,393 | 38,600 | 1,393 |
| 2025-06-17 | 1,380 | 1,383 | 1,375 | 1,381 | 28,500 | 1,381 |
| 2025-06-16 | 1,383 | 1,385 | 1,375 | 1,380 | 28,600 | 1,380 |
| 2025-06-13 | 1,385 | 1,387 | 1,372 | 1,378 | 38,800 | 1,378 |
| 2025-06-12 | 1,386 | 1,389 | 1,378 | 1,385 | 44,000 | 1,385 |
| 2025-06-11 | 1,379 | 1,387 | 1,376 | 1,386 | 34,300 | 1,386 |
| 2025-06-10 | 1,371 | 1,384 | 1,371 | 1,382 | 30,400 | 1,382 |
| 2025-06-09 | 1,377 | 1,388 | 1,370 | 1,374 | 34,400 | 1,374 |
| 2025-06-06 | 1,386 | 1,386 | 1,366 | 1,370 | 38,500 | 1,370 |
| 2025-06-05 | 1,361 | 1,393 | 1,360 | 1,386 | 72,700 | 1,386 |
| 2025-06-04 | 1,366 | 1,372 | 1,361 | 1,361 | 81,100 | 1,361 |
| 2025-06-03 | 1,375 | 1,377 | 1,366 | 1,366 | 70,200 | 1,366 |
| 2025-06-02 | 1,400 | 1,400 | 1,373 | 1,373 | 119,600 | 1,373 |
| 2025-05-30 | 1,401 | 1,411 | 1,401 | 1,402 | 113,000 | 1,402 |
| 2025-05-29 | 1,443 | 1,448 | 1,424 | 1,427 | 336,800 | 1,427 |
| 2025-05-28 | 1,510 | 1,518 | 1,501 | 1,516 | 201,700 | 1,516 |
| 2025-05-27 | 1,498 | 1,498 | 1,494 | 1,498 | 149,400 | 1,498 |
| 2025-05-26 | 1,493 | 1,496 | 1,491 | 1,494 | 141,100 | 1,494 |
| 2025-05-23 | 1,498 | 1,502 | 1,493 | 1,494 | 51,300 | 1,494 |
| 2025-05-22 | 1,485 | 1,499 | 1,483 | 1,493 | 65,800 | 1,493 |
| 2025-05-21 | 1,500 | 1,502 | 1,489 | 1,500 | 67,000 | 1,500 |
| 2025-05-20 | 1,496 | 1,496 | 1,488 | 1,488 | 61,400 | 1,488 |
| 2025-05-19 | 1,490 | 1,497 | 1,488 | 1,497 | 71,800 | 1,497 |
| 2025-05-16 | 1,482 | 1,490 | 1,481 | 1,484 | 32,100 | 1,484 |
| 2025-05-15 | 1,481 | 1,488 | 1,480 | 1,481 | 42,100 | 1,481 |
| 2025-05-14 | 1,491 | 1,492 | 1,480 | 1,486 | 53,600 | 1,486 |
| 2025-05-13 | 1,499 | 1,499 | 1,493 | 1,494 | 39,200 | 1,494 |
| 2025-05-12 | 1,495 | 1,497 | 1,491 | 1,494 | 54,900 | 1,494 |
| 2025-05-09 | 1,493 | 1,500 | 1,490 | 1,491 | 46,800 | 1,491 |
| 2025-05-08 | 1,495 | 1,500 | 1,482 | 1,494 | 60,100 | 1,494 |
| 2025-05-07 | 1,484 | 1,494 | 1,477 | 1,494 | 49,300 | 1,494 |
| 2025-05-02 | 1,487 | 1,487 | 1,473 | 1,475 | 65,600 | 1,475 |
| 2025-05-01 | 1,493 | 1,494 | 1,481 | 1,483 | 46,600 | 1,483 |
| 2025-04-30 | 1,502 | 1,505 | 1,491 | 1,497 | 61,900 | 1,497 |
| 2025-04-28 | 1,487 | 1,500 | 1,484 | 1,493 | 96,000 | 1,493 |
| 2025-04-25 | 1,458 | 1,475 | 1,457 | 1,475 | 27,200 | 1,475 |
| 2025-04-24 | 1,474 | 1,474 | 1,458 | 1,458 | 45,700 | 1,458 |
| 2025-04-23 | 1,483 | 1,486 | 1,471 | 1,471 | 109,000 | 1,471 |
| 2025-04-22 | 1,477 | 1,483 | 1,472 | 1,480 | 25,800 | 1,480 |
| 2025-04-21 | 1,465 | 1,483 | 1,465 | 1,482 | 37,900 | 1,482 |
| 2025-04-18 | 1,451 | 1,469 | 1,451 | 1,469 | 22,600 | 1,469 |
| 2025-04-17 | 1,449 | 1,454 | 1,444 | 1,449 | 11,100 | 1,449 |
| 2025-04-16 | 1,451 | 1,462 | 1,442 | 1,449 | 36,400 | 1,449 |
| 2025-04-15 | 1,447 | 1,464 | 1,447 | 1,458 | 25,900 | 1,458 |
| 2025-04-14 | 1,470 | 1,472 | 1,443 | 1,447 | 41,300 | 1,447 |
| 2025-04-11 | 1,392 | 1,435 | 1,390 | 1,435 | 47,400 | 1,435 |
| 2025-04-10 | 1,443 | 1,443 | 1,421 | 1,422 | 78,100 | 1,422 |
| 2025-04-09 | 1,380 | 1,383 | 1,359 | 1,371 | 75,500 | 1,371 |
| 2025-04-08 | 1,360 | 1,413 | 1,360 | 1,398 | 67,500 | 1,398 |
| 2025-04-07 | 1,280 | 1,336 | 1,270 | 1,304 | 165,900 | 1,304 |
| 2025-04-04 | 1,445 | 1,452 | 1,393 | 1,411 | 113,200 | 1,411 |
| 2025-04-03 | 1,453 | 1,473 | 1,443 | 1,467 | 146,000 | 1,467 |
| 2025-04-02 | 1,495 | 1,496 | 1,477 | 1,477 | 59,500 | 1,477 |
| 2025-04-01 | 1,500 | 1,508 | 1,471 | 1,475 | 75,000 | 1,475 |
| 2025-03-31 | 1,523 | 1,523 | 1,490 | 1,490 | 108,100 | 1,490 |
| 2025-03-28 | 1,517 | 1,538 | 1,509 | 1,538 | 85,200 | 1,538 |
| 2025-03-27 | 1,497 | 1,514 | 1,486 | 1,514 | 80,900 | 1,514 |
| 2025-03-26 | 1,494 | 1,511 | 1,491 | 1,509 | 53,400 | 1,509 |
| 2025-03-25 | 1,473 | 1,487 | 1,473 | 1,487 | 35,000 | 1,487 |
| 2025-03-24 | 1,482 | 1,491 | 1,469 | 1,473 | 56,600 | 1,473 |
| 2025-03-21 | 1,480 | 1,489 | 1,472 | 1,482 | 57,800 | 1,482 |
| 2025-03-19 | 1,471 | 1,483 | 1,471 | 1,479 | 34,000 | 1,479 |
| 2025-03-18 | 1,468 | 1,473 | 1,460 | 1,464 | 39,000 | 1,464 |
| 2025-03-17 | 1,435 | 1,467 | 1,435 | 1,463 | 50,300 | 1,463 |
| 2025-03-14 | 1,429 | 1,439 | 1,429 | 1,435 | 27,000 | 1,435 |
| 2025-03-13 | 1,440 | 1,447 | 1,432 | 1,440 | 25,500 | 1,440 |
| 2025-03-12 | 1,432 | 1,442 | 1,432 | 1,440 | 17,900 | 1,440 |
| 2025-03-11 | 1,431 | 1,447 | 1,418 | 1,447 | 40,500 | 1,447 |
| 2025-03-10 | 1,451 | 1,457 | 1,444 | 1,455 | 19,600 | 1,455 |
| 2025-03-07 | 1,451 | 1,452 | 1,439 | 1,448 | 31,900 | 1,448 |
| 2025-03-06 | 1,455 | 1,463 | 1,455 | 1,462 | 28,500 | 1,462 |
| 2025-03-05 | 1,454 | 1,455 | 1,438 | 1,455 | 38,800 | 1,455 |
| 2025-03-04 | 1,440 | 1,444 | 1,429 | 1,435 | 31,900 | 1,435 |
| 2025-03-03 | 1,430 | 1,450 | 1,420 | 1,450 | 56,200 | 1,450 |
| 2025-02-28 | 1,419 | 1,419 | 1,404 | 1,418 | 40,300 | 1,418 |
| 2025-02-27 | 1,395 | 1,426 | 1,395 | 1,423 | 122,400 | 1,423 |
| 2025-02-26 | 1,392 | 1,393 | 1,380 | 1,387 | 110,100 | 1,387 |
| 2025-02-25 | 1,404 | 1,406 | 1,392 | 1,394 | 97,500 | 1,394 |
| 2025-02-21 | 1,418 | 1,418 | 1,407 | 1,408 | 68,800 | 1,408 |
| 2025-02-20 | 1,435 | 1,445 | 1,422 | 1,422 | 45,400 | 1,422 |
| 2025-02-19 | 1,418 | 1,437 | 1,418 | 1,434 | 27,200 | 1,434 |
| 2025-02-18 | 1,421 | 1,433 | 1,414 | 1,421 | 35,300 | 1,421 |
| 2025-02-17 | 1,427 | 1,434 | 1,416 | 1,416 | 48,900 | 1,416 |
| 2025-02-14 | 1,437 | 1,437 | 1,416 | 1,417 | 21,400 | 1,417 |
| 2025-02-13 | 1,427 | 1,435 | 1,423 | 1,435 | 19,700 | 1,435 |
| 2025-02-12 | 1,428 | 1,428 | 1,407 | 1,416 | 20,700 | 1,416 |
| 2025-02-10 | 1,428 | 1,428 | 1,411 | 1,411 | 24,200 | 1,411 |
| 2025-02-07 | 1,431 | 1,439 | 1,423 | 1,428 | 22,200 | 1,428 |
| 2025-02-06 | 1,408 | 1,437 | 1,408 | 1,437 | 14,500 | 1,437 |
| 2025-02-05 | 1,424 | 1,428 | 1,408 | 1,408 | 22,800 | 1,408 |
| 2025-02-04 | 1,432 | 1,434 | 1,407 | 1,412 | 29,500 | 1,412 |
| 2025-02-03 | 1,442 | 1,442 | 1,413 | 1,421 | 69,800 | 1,421 |
| 2025-01-31 | 1,451 | 1,451 | 1,423 | 1,447 | 54,700 | 1,447 |
| 2025-01-30 | 1,459 | 1,473 | 1,444 | 1,451 | 287,300 | 1,451 |
| 2025-01-29 | 1,477 | 1,477 | 1,459 | 1,459 | 29,600 | 1,459 |
| 2025-01-28 | 1,465 | 1,477 | 1,465 | 1,469 | 38,500 | 1,469 |
| 2025-01-27 | 1,450 | 1,470 | 1,448 | 1,460 | 71,900 | 1,460 |
| 2025-01-24 | 1,437 | 1,440 | 1,428 | 1,434 | 24,900 | 1,434 |
| 2025-01-23 | 1,431 | 1,445 | 1,425 | 1,425 | 27,100 | 1,425 |
| 2025-01-22 | 1,428 | 1,437 | 1,428 | 1,437 | 25,800 | 1,437 |
| 2025-01-21 | 1,425 | 1,430 | 1,417 | 1,424 | 35,300 | 1,424 |
| 2025-01-20 | 1,422 | 1,422 | 1,400 | 1,411 | 44,100 | 1,411 |
| 2025-01-17 | 1,430 | 1,434 | 1,422 | 1,427 | 36,100 | 1,427 |
| 2025-01-16 | 1,436 | 1,436 | 1,419 | 1,420 | 37,500 | 1,420 |
| 2025-01-15 | 1,434 | 1,462 | 1,428 | 1,428 | 62,200 | 1,428 |
| 2025-01-14 | 1,420 | 1,434 | 1,414 | 1,428 | 87,200 | 1,428 |
| 2025-01-10 | 1,420 | 1,420 | 1,412 | 1,415 | 19,800 | 1,415 |
| 2025-01-09 | 1,420 | 1,422 | 1,413 | 1,417 | 31,900 | 1,417 |
| 2025-01-08 | 1,421 | 1,423 | 1,413 | 1,419 | 37,000 | 1,419 |
| 2025-01-07 | 1,420 | 1,425 | 1,414 | 1,425 | 37,900 | 1,425 |
| 2025-01-06 | 1,424 | 1,425 | 1,413 | 1,417 | 44,700 | 1,417 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-05-27]1株→200株 [2006-02-23]1株→3株