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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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