2462 ライク(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,696 | 1,699 | 1,682 | 1,682 | 79,200 | 1,682 |
| 2024-05-01 | 1,712 | 1,712 | 1,685 | 1,696 | 114,700 | 1,696 |
| 2024-04-30 | 1,705 | 1,719 | 1,701 | 1,713 | 81,500 | 1,713 |
| 2024-04-26 | 1,678 | 1,707 | 1,678 | 1,698 | 105,400 | 1,698 |
| 2024-04-25 | 1,727 | 1,727 | 1,700 | 1,700 | 44,600 | 1,700 |
| 2024-04-24 | 1,699 | 1,723 | 1,699 | 1,723 | 49,600 | 1,723 |
| 2024-04-23 | 1,703 | 1,708 | 1,699 | 1,699 | 36,800 | 1,699 |
| 2024-04-22 | 1,702 | 1,714 | 1,680 | 1,706 | 43,900 | 1,706 |
| 2024-04-19 | 1,714 | 1,714 | 1,655 | 1,673 | 85,800 | 1,673 |
| 2024-04-18 | 1,693 | 1,720 | 1,692 | 1,705 | 39,100 | 1,705 |
| 2024-04-17 | 1,736 | 1,736 | 1,684 | 1,701 | 112,000 | 1,701 |
| 2024-04-16 | 1,761 | 1,761 | 1,734 | 1,746 | 80,400 | 1,746 |
| 2024-04-15 | 1,750 | 1,783 | 1,749 | 1,768 | 90,500 | 1,768 |
| 2024-04-12 | 1,767 | 1,785 | 1,740 | 1,748 | 150,400 | 1,748 |
| 2024-04-11 | 1,720 | 1,776 | 1,706 | 1,773 | 283,800 | 1,773 |
| 2024-04-10 | 1,669 | 1,683 | 1,662 | 1,680 | 76,600 | 1,680 |
| 2024-04-09 | 1,663 | 1,670 | 1,656 | 1,669 | 55,300 | 1,669 |
| 2024-04-08 | 1,692 | 1,693 | 1,658 | 1,666 | 67,600 | 1,666 |
| 2024-04-05 | 1,655 | 1,676 | 1,637 | 1,668 | 130,100 | 1,668 |
| 2024-04-04 | 1,694 | 1,694 | 1,670 | 1,670 | 101,500 | 1,670 |
| 2024-04-03 | 1,687 | 1,701 | 1,669 | 1,671 | 105,100 | 1,671 |
| 2024-04-02 | 1,700 | 1,708 | 1,676 | 1,684 | 120,200 | 1,684 |
| 2024-04-01 | 1,699 | 1,710 | 1,682 | 1,686 | 158,600 | 1,686 |
| 2024-03-29 | 1,666 | 1,683 | 1,664 | 1,681 | 86,000 | 1,681 |
| 2024-03-28 | 1,650 | 1,690 | 1,650 | 1,666 | 151,600 | 1,666 |
| 2024-03-27 | 1,626 | 1,633 | 1,615 | 1,633 | 95,300 | 1,633 |
| 2024-03-26 | 1,617 | 1,630 | 1,617 | 1,626 | 68,000 | 1,626 |
| 2024-03-25 | 1,635 | 1,641 | 1,616 | 1,617 | 79,000 | 1,617 |
| 2024-03-22 | 1,628 | 1,633 | 1,616 | 1,631 | 72,900 | 1,631 |
| 2024-03-21 | 1,630 | 1,638 | 1,620 | 1,628 | 88,000 | 1,628 |
| 2024-03-19 | 1,608 | 1,623 | 1,604 | 1,618 | 48,600 | 1,618 |
| 2024-03-18 | 1,610 | 1,615 | 1,598 | 1,609 | 49,200 | 1,609 |
| 2024-03-15 | 1,605 | 1,611 | 1,588 | 1,588 | 59,100 | 1,588 |
| 2024-03-14 | 1,597 | 1,610 | 1,581 | 1,599 | 50,300 | 1,599 |
| 2024-03-13 | 1,628 | 1,634 | 1,601 | 1,605 | 74,400 | 1,605 |
| 2024-03-12 | 1,566 | 1,616 | 1,545 | 1,616 | 134,500 | 1,616 |
| 2024-03-11 | 1,551 | 1,586 | 1,550 | 1,567 | 80,500 | 1,567 |
| 2024-03-08 | 1,542 | 1,567 | 1,542 | 1,567 | 68,600 | 1,567 |
| 2024-03-07 | 1,563 | 1,563 | 1,540 | 1,551 | 101,300 | 1,551 |
| 2024-03-06 | 1,550 | 1,577 | 1,550 | 1,567 | 67,800 | 1,567 |
| 2024-03-05 | 1,545 | 1,565 | 1,536 | 1,557 | 81,200 | 1,557 |
| 2024-03-04 | 1,566 | 1,569 | 1,540 | 1,545 | 113,400 | 1,545 |
| 2024-03-01 | 1,589 | 1,589 | 1,559 | 1,569 | 99,100 | 1,569 |
| 2024-02-29 | 1,587 | 1,593 | 1,571 | 1,589 | 55,900 | 1,589 |
| 2024-02-28 | 1,574 | 1,603 | 1,574 | 1,587 | 76,600 | 1,587 |
| 2024-02-27 | 1,560 | 1,580 | 1,559 | 1,576 | 46,000 | 1,576 |
| 2024-02-26 | 1,561 | 1,563 | 1,532 | 1,549 | 102,700 | 1,549 |
| 2024-02-22 | 1,574 | 1,574 | 1,546 | 1,567 | 52,500 | 1,567 |
| 2024-02-21 | 1,565 | 1,572 | 1,541 | 1,550 | 74,400 | 1,550 |
| 2024-02-20 | 1,590 | 1,608 | 1,566 | 1,567 | 101,700 | 1,567 |
| 2024-02-19 | 1,527 | 1,576 | 1,527 | 1,568 | 97,600 | 1,568 |
| 2024-02-16 | 1,508 | 1,533 | 1,504 | 1,523 | 75,800 | 1,523 |
| 2024-02-15 | 1,513 | 1,513 | 1,496 | 1,498 | 69,000 | 1,498 |
| 2024-02-14 | 1,521 | 1,521 | 1,503 | 1,512 | 57,700 | 1,512 |
| 2024-02-13 | 1,529 | 1,529 | 1,508 | 1,523 | 80,900 | 1,523 |
| 2024-02-09 | 1,527 | 1,537 | 1,521 | 1,524 | 37,400 | 1,524 |
| 2024-02-08 | 1,525 | 1,532 | 1,507 | 1,529 | 51,100 | 1,529 |
| 2024-02-07 | 1,510 | 1,533 | 1,501 | 1,525 | 98,400 | 1,525 |
| 2024-02-06 | 1,510 | 1,522 | 1,499 | 1,514 | 63,700 | 1,514 |
| 2024-02-05 | 1,513 | 1,523 | 1,507 | 1,517 | 65,000 | 1,517 |
| 2024-02-02 | 1,507 | 1,519 | 1,501 | 1,514 | 35,600 | 1,514 |
| 2024-02-01 | 1,499 | 1,508 | 1,491 | 1,498 | 65,800 | 1,498 |
| 2024-01-31 | 1,503 | 1,511 | 1,486 | 1,511 | 104,500 | 1,511 |
| 2024-01-30 | 1,528 | 1,542 | 1,506 | 1,506 | 79,900 | 1,506 |
| 2024-01-29 | 1,525 | 1,525 | 1,516 | 1,521 | 37,000 | 1,521 |
| 2024-01-26 | 1,512 | 1,529 | 1,508 | 1,519 | 58,100 | 1,519 |
| 2024-01-25 | 1,516 | 1,519 | 1,504 | 1,509 | 52,800 | 1,509 |
| 2024-01-24 | 1,522 | 1,522 | 1,502 | 1,506 | 38,800 | 1,506 |
| 2024-01-23 | 1,522 | 1,534 | 1,508 | 1,513 | 68,600 | 1,513 |
| 2024-01-22 | 1,510 | 1,519 | 1,500 | 1,513 | 62,400 | 1,513 |
| 2024-01-19 | 1,519 | 1,520 | 1,500 | 1,509 | 69,300 | 1,509 |
| 2024-01-18 | 1,514 | 1,524 | 1,505 | 1,509 | 71,500 | 1,509 |
| 2024-01-17 | 1,519 | 1,551 | 1,514 | 1,521 | 98,000 | 1,521 |
| 2024-01-16 | 1,537 | 1,546 | 1,514 | 1,524 | 95,200 | 1,524 |
| 2024-01-15 | 1,550 | 1,602 | 1,530 | 1,552 | 369,600 | 1,552 |
| 2024-01-12 | 1,500 | 1,505 | 1,469 | 1,469 | 126,200 | 1,469 |
| 2024-01-11 | 1,512 | 1,518 | 1,497 | 1,504 | 90,200 | 1,504 |
| 2024-01-10 | 1,510 | 1,516 | 1,500 | 1,507 | 86,500 | 1,507 |
| 2024-01-09 | 1,485 | 1,511 | 1,485 | 1,501 | 93,500 | 1,501 |
| 2024-01-05 | 1,499 | 1,500 | 1,463 | 1,463 | 93,600 | 1,463 |
| 2024-01-04 | 1,460 | 1,490 | 1,444 | 1,490 | 82,800 | 1,490 |
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
