7366 (株)LITALICO 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,349 | 1,362 | 1,332 | 1,344 | 134,200 | 1,344 |
| 2025-05-12 | 1,359 | 1,373 | 1,313 | 1,323 | 260,600 | 1,323 |
| 2025-05-09 | 1,350 | 1,353 | 1,316 | 1,316 | 326,200 | 1,316 |
| 2025-05-08 | 1,315 | 1,403 | 1,308 | 1,363 | 916,800 | 1,363 |
| 2025-05-07 | 1,260 | 1,313 | 1,230 | 1,296 | 746,800 | 1,296 |
| 2025-05-02 | 1,242 | 1,250 | 1,232 | 1,250 | 223,200 | 1,250 |
| 2025-05-01 | 1,226 | 1,252 | 1,226 | 1,249 | 163,200 | 1,249 |
| 2025-04-30 | 1,226 | 1,246 | 1,225 | 1,240 | 176,400 | 1,240 |
| 2025-04-28 | 1,225 | 1,241 | 1,220 | 1,241 | 202,800 | 1,241 |
| 2025-04-25 | 1,240 | 1,248 | 1,210 | 1,218 | 203,200 | 1,218 |
| 2025-04-24 | 1,257 | 1,257 | 1,208 | 1,214 | 150,000 | 1,214 |
| 2025-04-23 | 1,247 | 1,259 | 1,233 | 1,243 | 92,500 | 1,243 |
| 2025-04-22 | 1,238 | 1,251 | 1,231 | 1,246 | 176,600 | 1,246 |
| 2025-04-21 | 1,202 | 1,249 | 1,202 | 1,244 | 233,400 | 1,244 |
| 2025-04-18 | 1,180 | 1,211 | 1,172 | 1,211 | 139,600 | 1,211 |
| 2025-04-17 | 1,170 | 1,182 | 1,142 | 1,166 | 207,400 | 1,166 |
| 2025-04-16 | 1,167 | 1,183 | 1,149 | 1,160 | 209,700 | 1,160 |
| 2025-04-15 | 1,151 | 1,165 | 1,136 | 1,140 | 135,000 | 1,140 |
| 2025-04-14 | 1,145 | 1,164 | 1,136 | 1,147 | 153,800 | 1,147 |
| 2025-04-11 | 1,110 | 1,149 | 1,098 | 1,144 | 167,300 | 1,144 |
| 2025-04-10 | 1,111 | 1,130 | 1,109 | 1,121 | 160,000 | 1,121 |
| 2025-04-09 | 1,055 | 1,072 | 1,029 | 1,060 | 180,300 | 1,060 |
| 2025-04-08 | 1,068 | 1,110 | 1,068 | 1,085 | 309,900 | 1,085 |
| 2025-04-07 | 993 | 1,038 | 977 | 1,016 | 297,000 | 1,016 |
| 2025-04-04 | 1,106 | 1,120 | 1,051 | 1,069 | 224,200 | 1,069 |
| 2025-04-03 | 1,082 | 1,158 | 1,080 | 1,129 | 222,100 | 1,129 |
| 2025-04-02 | 1,116 | 1,124 | 1,103 | 1,112 | 152,800 | 1,112 |
| 2025-04-01 | 1,126 | 1,145 | 1,095 | 1,095 | 107,200 | 1,095 |
| 2025-03-31 | 1,139 | 1,158 | 1,109 | 1,111 | 140,300 | 1,111 |
| 2025-03-28 | 1,170 | 1,184 | 1,124 | 1,130 | 214,800 | 1,130 |
| 2025-03-27 | 1,114 | 1,165 | 1,113 | 1,165 | 180,600 | 1,165 |
| 2025-03-26 | 1,112 | 1,130 | 1,102 | 1,116 | 84,500 | 1,116 |
| 2025-03-25 | 1,101 | 1,108 | 1,073 | 1,108 | 89,500 | 1,108 |
| 2025-03-24 | 1,100 | 1,103 | 1,076 | 1,089 | 62,200 | 1,089 |
| 2025-03-21 | 1,096 | 1,096 | 1,078 | 1,092 | 68,800 | 1,092 |
| 2025-03-19 | 1,124 | 1,131 | 1,097 | 1,097 | 43,800 | 1,097 |
| 2025-03-18 | 1,097 | 1,135 | 1,093 | 1,124 | 65,400 | 1,124 |
| 2025-03-17 | 1,100 | 1,115 | 1,093 | 1,097 | 68,500 | 1,097 |
| 2025-03-14 | 1,067 | 1,100 | 1,061 | 1,100 | 89,200 | 1,100 |
| 2025-03-13 | 1,071 | 1,082 | 1,058 | 1,062 | 86,200 | 1,062 |
| 2025-03-12 | 1,094 | 1,113 | 1,051 | 1,066 | 128,100 | 1,066 |
| 2025-03-11 | 1,091 | 1,102 | 1,065 | 1,092 | 189,800 | 1,092 |
| 2025-03-10 | 1,126 | 1,135 | 1,102 | 1,121 | 153,100 | 1,121 |
| 2025-03-07 | 1,090 | 1,110 | 1,088 | 1,096 | 133,300 | 1,096 |
| 2025-03-06 | 1,091 | 1,118 | 1,091 | 1,116 | 56,000 | 1,116 |
| 2025-03-05 | 1,110 | 1,111 | 1,092 | 1,093 | 135,300 | 1,093 |
| 2025-03-04 | 1,080 | 1,111 | 1,073 | 1,097 | 124,900 | 1,097 |
| 2025-03-03 | 1,071 | 1,106 | 1,068 | 1,081 | 146,900 | 1,081 |
| 2025-02-28 | 1,079 | 1,094 | 1,055 | 1,073 | 179,800 | 1,073 |
| 2025-02-27 | 1,077 | 1,095 | 1,077 | 1,090 | 102,600 | 1,090 |
| 2025-02-26 | 1,096 | 1,096 | 1,074 | 1,095 | 189,100 | 1,095 |
| 2025-02-25 | 1,117 | 1,125 | 1,083 | 1,100 | 347,200 | 1,100 |
| 2025-02-21 | 1,146 | 1,146 | 1,112 | 1,116 | 296,100 | 1,116 |
| 2025-02-20 | 1,192 | 1,200 | 1,148 | 1,158 | 232,800 | 1,158 |
| 2025-02-19 | 1,173 | 1,190 | 1,156 | 1,187 | 204,400 | 1,187 |
| 2025-02-18 | 1,140 | 1,174 | 1,133 | 1,162 | 92,300 | 1,162 |
| 2025-02-17 | 1,162 | 1,177 | 1,140 | 1,140 | 156,100 | 1,140 |
| 2025-02-14 | 1,170 | 1,170 | 1,142 | 1,160 | 133,900 | 1,160 |
| 2025-02-13 | 1,155 | 1,171 | 1,146 | 1,154 | 124,900 | 1,154 |
| 2025-02-12 | 1,150 | 1,173 | 1,136 | 1,164 | 169,200 | 1,164 |
| 2025-02-10 | 1,147 | 1,168 | 1,134 | 1,158 | 134,000 | 1,158 |
| 2025-02-07 | 1,137 | 1,176 | 1,137 | 1,147 | 173,000 | 1,147 |
| 2025-02-06 | 1,163 | 1,170 | 1,137 | 1,152 | 157,900 | 1,152 |
| 2025-02-05 | 1,147 | 1,148 | 1,120 | 1,133 | 372,000 | 1,133 |
| 2025-02-04 | 1,140 | 1,154 | 1,116 | 1,149 | 384,800 | 1,149 |
| 2025-02-03 | 1,106 | 1,141 | 1,097 | 1,139 | 491,700 | 1,139 |
| 2025-01-31 | 1,115 | 1,137 | 1,083 | 1,107 | 491,100 | 1,107 |
| 2025-01-30 | 1,073 | 1,113 | 1,043 | 1,100 | 612,200 | 1,100 |
| 2025-01-29 | 1,026 | 1,065 | 1,012 | 1,050 | 931,400 | 1,050 |
| 2025-01-28 | 950 | 1,024 | 939 | 1,024 | 990,400 | 1,024 |
| 2025-01-27 | 879 | 890 | 859 | 874 | 312,100 | 874 |
| 2025-01-24 | 854 | 871 | 850 | 856 | 148,700 | 856 |
| 2025-01-23 | 850 | 861 | 840 | 854 | 142,300 | 854 |
| 2025-01-22 | 850 | 864 | 843 | 857 | 212,600 | 857 |
| 2025-01-21 | 848 | 854 | 833 | 850 | 267,100 | 850 |
| 2025-01-20 | 827 | 853 | 826 | 848 | 201,900 | 848 |
| 2025-01-17 | 831 | 848 | 820 | 828 | 160,100 | 828 |
| 2025-01-16 | 820 | 830 | 814 | 826 | 158,900 | 826 |
| 2025-01-15 | 820 | 826 | 807 | 815 | 117,600 | 815 |
| 2025-01-14 | 828 | 834 | 811 | 818 | 155,500 | 818 |
| 2025-01-10 | 847 | 848 | 833 | 834 | 90,700 | 834 |
| 2025-01-09 | 840 | 850 | 831 | 848 | 146,100 | 848 |
| 2025-01-08 | 854 | 854 | 837 | 844 | 164,500 | 844 |
| 2025-01-07 | 850 | 869 | 837 | 865 | 260,500 | 865 |
| 2025-01-06 | 895 | 898 | 843 | 843 | 295,700 | 843 |
分割・併合履歴 ： [2021-09-29]1株→2株