1. HOME >
  2. 株価時系列 >
  3. 2462 >
  4. 2019年

2462 ライク(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5771,5861,5571,56339,4001,563
2019-12-271,5501,5721,5421,56544,2001,565
2019-12-261,5591,5671,5491,55023,4001,550
2019-12-251,5731,5731,5521,55615,4001,556
2019-12-241,5531,5761,5471,57327,4001,573
2019-12-231,5981,6001,5581,55943,9001,559
2019-12-201,5991,6001,5811,59419,0001,594
2019-12-191,5821,5921,5751,59024,2001,590
2019-12-181,6091,6201,5781,59832,1001,598
2019-12-171,5681,6131,5661,60356,9001,603
2019-12-161,5891,6071,5721,57832,8001,578
2019-12-131,6241,6301,5701,57064,7001,570
2019-12-121,5961,6121,5831,59841,9001,598
2019-12-111,6451,6501,5921,60162,3001,601
2019-12-101,6501,6541,6271,64045,8001,640
2019-12-091,6971,6971,6421,65846,9001,658
2019-12-061,6851,7011,6731,67627,3001,676
2019-12-051,7001,7151,6801,68525,2001,685
2019-12-041,6831,6961,6701,69020,3001,690
2019-12-031,6711,6971,6571,68335,7001,683
2019-12-021,7061,7201,6721,69754,5001,697
2019-11-291,6971,7121,6811,70837,7001,708
2019-11-281,7221,7231,6871,69741,9001,697
2019-11-271,7481,7521,7231,74836,1001,748
2019-11-261,6931,7561,6931,74672,1001,746
2019-11-251,6781,7051,6681,69449,1001,694
2019-11-221,6941,6981,6661,67858,2001,678
2019-11-211,7021,7271,6861,72738,4001,727
2019-11-201,7241,7401,7031,71436,4001,714
2019-11-191,7211,7411,7111,72837,1001,728
2019-11-181,7021,7321,7011,72948,5001,729
2019-11-151,6681,7191,6681,70245,3001,702
2019-11-141,6561,7121,6411,68063,6001,680
2019-11-131,6651,6711,6261,64589,4001,645
2019-11-121,6731,6861,6651,67834,5001,678
2019-11-111,7101,7191,6741,68438,1001,684
2019-11-081,7371,7371,6821,70774,0001,707
2019-11-071,7561,7631,7181,72260,9001,722
2019-11-061,8111,8111,7451,77580,6001,775
2019-11-051,8051,8411,7911,82955,6001,829
2019-11-011,7721,8081,7671,79947,8001,799
2019-10-311,7681,7841,7441,77246,3001,772
2019-10-301,7851,7911,7331,77673,2001,776
2019-10-291,7741,7901,7621,78759,7001,787
2019-10-281,7901,8051,7651,77426,9001,774
2019-10-251,7731,7951,7521,78527,4001,785
2019-10-241,8001,8001,7621,78036,8001,780
2019-10-231,7881,7981,7581,78851,5001,788
2019-10-211,7711,8391,7651,80468,9001,804
2019-10-181,7101,7771,7091,74786,4001,747
2019-10-171,6821,7291,6581,71093,7001,710
2019-10-161,6841,7351,6611,68292,5001,682
2019-10-151,5981,6891,5931,64488,7001,644
2019-10-111,6511,6511,5731,58171,5001,581
2019-10-101,6081,7081,5601,632143,2001,632
2019-10-091,6781,6901,6321,64875,0001,648
2019-10-081,6631,6991,6631,69156,4001,691
2019-10-071,6411,6671,6361,65631,8001,656
2019-10-041,6401,6531,6181,63818,5001,638
2019-10-031,6201,6261,5901,62539,1001,625
2019-10-021,6351,6691,6351,65422,1001,654
2019-10-011,6041,6681,6041,65040,7001,650
2019-09-301,6281,6331,5861,59954,0001,599
2019-09-271,6611,6611,6211,64637,5001,646
2019-09-261,6451,6741,6321,64436,4001,644
2019-09-251,6521,6621,6261,64529,0001,645
2019-09-241,6451,6851,6341,64241,3001,642
2019-09-201,6301,6651,6151,64553,4001,645
2019-09-191,5571,6391,5571,60865,3001,608
2019-09-181,5641,5641,5361,55459,2001,554
2019-09-171,5701,5891,5481,581108,4001,581
2019-09-131,6571,6831,5761,579130,0001,579
2019-09-121,6821,6961,6171,637132,7001,637
2019-09-111,6721,7031,6551,677119,3001,677
2019-09-101,8901,8901,7021,707365,7001,707
2019-09-091,8831,9211,8771,91869,9001,918
2019-09-061,8891,8971,8681,87726,2001,877
2019-09-051,8351,9081,8241,88689,8001,886
2019-09-041,8511,8571,8261,83320,4001,833
2019-09-031,8311,8731,8311,85144,8001,851
2019-09-021,8111,8621,7871,83949,8001,839
2019-08-301,7661,8261,7331,81289,6001,812
2019-08-291,8161,8481,7191,758123,6001,758
2019-08-281,8441,8701,8131,81644,1001,816
2019-08-271,8711,8861,8471,84749,2001,847
2019-08-261,8361,8651,8251,85876,3001,858
2019-08-231,8421,8881,8391,87273,8001,872
2019-08-221,8351,8831,8261,84682,2001,846
2019-08-211,8181,8651,8181,84252,6001,842
2019-08-201,8201,8531,8121,83267,8001,832
2019-08-191,8251,8481,7941,83071,1001,830
2019-08-161,8071,8491,7861,80851,2001,808
2019-08-151,8261,8551,7631,79888,0001,798
2019-08-141,8641,8771,8211,87773,0001,877
2019-08-131,8111,8631,7901,85455,4001,854
2019-08-091,8641,8821,8141,84165,2001,841
2019-08-081,8191,8741,7951,85282,9001,852
2019-08-071,8241,8431,7801,82773,9001,827
2019-08-061,7671,8521,7531,83451,0001,834
2019-08-051,8441,8701,8021,83660,0001,836
2019-08-021,8321,8771,8081,85579,2001,855
2019-08-011,8611,8811,8381,86350,0001,863
2019-07-311,8141,8951,8011,878100,6001,878
2019-07-301,7851,8331,7771,82887,9001,828
2019-07-291,7661,7931,7471,77766,4001,777
2019-07-261,7371,7911,7101,774142,5001,774
2019-07-251,7421,8041,7201,754166,7001,754
2019-07-241,7001,7771,6671,777197,2001,777
2019-07-231,5691,7071,5281,679253,0001,679
2019-07-221,4601,5801,4591,568124,7001,568
2019-07-191,4171,4651,4051,45639,8001,456
2019-07-181,4501,4521,4131,42541,9001,425
2019-07-171,4551,4621,4071,46042,3001,460
2019-07-161,4591,4961,4051,466120,4001,466
2019-07-121,5091,5161,4581,45955,6001,459
2019-07-111,5051,5281,4941,51429,1001,514
2019-07-101,4821,5361,4561,51050,3001,510
2019-07-091,4901,5211,4901,50525,4001,505
2019-07-081,5181,5181,4801,50444,6001,504
2019-07-051,5481,5481,5061,53244,9001,532
2019-07-041,5251,5501,4941,53560,5001,535
2019-07-031,4641,5201,4611,51083,9001,510
2019-07-021,4151,4581,4141,45846,3001,458
2019-07-011,4051,4341,3931,41645,1001,416
2019-06-281,3481,3961,3431,37651,2001,376
2019-06-271,3271,3671,3271,34231,2001,342
2019-06-261,3361,3531,3151,32531,6001,325
2019-06-251,3681,3871,3401,34024,8001,340
2019-06-241,3351,3721,3191,36843,3001,368
2019-06-211,3571,3571,3311,33121,6001,331
2019-06-201,3801,3881,3411,34473,1001,344
2019-06-191,3701,3911,3611,37923,5001,379
2019-06-181,3481,3691,3261,35438,2001,354
2019-06-171,3621,3771,3301,35042,9001,350
2019-06-141,3941,4091,3601,36549,0001,365
2019-06-131,3781,4041,3751,38643,6001,386
2019-06-121,3631,4121,3581,38876,6001,388
2019-06-111,2881,3961,2881,376134,2001,376
2019-06-101,2621,2901,2621,28944,2001,289
2019-06-071,2211,2471,2081,24325,6001,243
2019-06-061,2431,2501,2191,21930,6001,219
2019-06-051,2471,2561,2161,24333,2001,243
2019-06-041,2001,2351,1951,23061,7001,230
2019-06-031,2231,2671,1781,183132,2001,183
2019-05-311,2191,2541,1511,235172,2001,235
2019-05-301,2601,2601,1981,22097,8001,220
2019-05-291,2201,3141,1981,267263,1001,267
2019-05-281,2901,3331,2481,248474,0001,248
2019-05-271,2331,2771,2331,271104,8001,271
2019-05-241,2021,2381,1981,23567,3001,235
2019-05-231,2171,2301,2031,21039,4001,210
2019-05-221,2471,2531,2161,21774,0001,217
2019-05-211,2051,2331,1981,22339,4001,223
2019-05-201,2121,2181,1851,20942,3001,209
2019-05-171,2231,2251,1691,199194,5001,199
2019-05-161,2501,2501,2011,20485,8001,204
2019-05-151,2681,2681,2261,246132,6001,246
2019-05-141,2241,2681,2241,268188,9001,268
2019-05-131,2511,2671,2241,230142,3001,230
2019-05-101,2661,2701,2151,232187,9001,232
2019-05-091,2901,3171,2551,270161,1001,270
2019-05-081,2931,3041,2681,290274,3001,290
2019-05-071,2801,3381,2631,314260,6001,314
2019-04-261,1901,2461,1881,241162,8001,241
2019-04-251,1901,2021,1611,190299,4001,190
2019-04-241,1401,2151,1351,187265,0001,187
2019-04-231,1301,1461,0911,128192,0001,128
2019-04-221,0721,1321,0621,118294,2001,118
2019-04-191,0451,0761,0311,031268,5001,031
2019-04-181,0191,0661,0181,022319,0001,022
2019-04-179631,0179581,016123,3001,016
2019-04-1695697295296291,000962
2019-04-15944962942952125,500952
2019-04-1293094893094433,500944
2019-04-1192293491092675,400926
2019-04-10925933910922182,300922
2019-04-099891,001927927210,900927
2019-04-089701,0109671,001132,9001,001
2019-04-0595596495395780,900957
2019-04-0493894893894053,000940
2019-04-0393093792393565,400935
2019-04-0295095093193932,100939
2019-04-0192995592494152,100941
2019-03-2991892090791474,900914
2019-03-2894595192392496,500924
2019-03-27931951925945100,200945
2019-03-2692393191492193,900921
2019-03-25941941906910111,400910
2019-03-2296196594195358,300953
2019-03-2096897695796335,500963
2019-03-19984984952965120,400965
2019-03-1894495393493927,700939
2019-03-1593194292493339,400933
2019-03-1496497093093171,700931
2019-03-13985999937957106,700957
2019-03-121,0031,01697898349,500983
2019-03-1196198995898835,500988
2019-03-081,0271,030953961111,500961
2019-03-071,0721,0801,0351,04841,8001,048
2019-03-061,0421,0871,0321,07263,9001,072
2019-03-051,0491,0811,0191,03977,2001,039
2019-03-041,0241,0511,0241,04646,0001,046
2019-03-011,0151,0301,0021,01461,9001,014
2019-02-281,0181,0289961,00366,8001,003
2019-02-271,0121,0201,0091,01840,0001,018
2019-02-269901,0169901,00542,6001,005
2019-02-2598899898799636,500996
2019-02-2297198596398142,500981
2019-02-211,0001,00495697370,600973
2019-02-2098599898599814,500998
2019-02-1998599697598437,000984
2019-02-1896698496698225,300982
2019-02-159841,00395896258,600962
2019-02-1497299597098976,200989
2019-02-1395597494896965,200969
2019-02-12950956899930192,800930
2019-02-0897598595296675,600966
2019-02-071,0251,0359951,00161,6001,001
2019-02-061,0411,0591,0161,02759,8001,027
2019-02-051,0031,0459981,044102,2001,044
2019-02-041,0071,010991994113,200994
2019-02-011,0411,0591,0051,01469,6001,014
2019-01-311,0331,0581,0331,04645,3001,046
2019-01-301,0881,0881,0221,02479,6001,024
2019-01-291,1021,1031,0751,09247,3001,092
2019-01-281,1351,1401,1081,11333,8001,113
2019-01-251,1501,1501,1271,13439,9001,134
2019-01-241,1641,1641,1461,15538,5001,155
2019-01-231,1661,1751,1441,16543,8001,165
2019-01-221,2331,2371,1611,17477,2001,174
2019-01-211,2701,2801,2411,24120,4001,241
2019-01-181,2231,2881,2231,26432,8001,264
2019-01-171,2151,2381,2151,23413,2001,234
2019-01-161,2001,2271,1901,21514,0001,215
2019-01-151,1781,2081,1551,18726,3001,187
2019-01-111,1371,2381,1301,19353,9001,193
2019-01-101,2501,2821,2121,24232,7001,242
2019-01-091,3141,3141,2701,27123,2001,271
2019-01-081,2911,2991,2731,29312,2001,293
2019-01-071,2271,2931,2201,28932,0001,289
2019-01-041,1811,2011,1371,20130,7001,201

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