7366 (株)LITALICO の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,298	2,364	2,298	2,308	126,200	2,308
2022-12-29	2,224	2,249	2,201	2,249	68,500	2,249
2022-12-28	2,219	2,229	2,172	2,225	82,400	2,225
2022-12-27	2,196	2,259	2,196	2,242	54,800	2,242
2022-12-26	2,172	2,224	2,162	2,170	76,800	2,170
2022-12-23	2,240	2,240	2,179	2,199	97,000	2,199
2022-12-22	2,242	2,259	2,218	2,253	62,100	2,253
2022-12-21	2,266	2,291	2,215	2,236	102,600	2,236
2022-12-20	2,347	2,347	2,212	2,266	173,400	2,266
2022-12-19	2,298	2,380	2,271	2,363	103,200	2,363
2022-12-16	2,270	2,322	2,254	2,316	116,000	2,316
2022-12-15	2,265	2,320	2,252	2,313	73,700	2,313
2022-12-14	2,283	2,295	2,245	2,271	50,000	2,271
2022-12-13	2,281	2,319	2,274	2,274	88,200	2,274
2022-12-12	2,304	2,307	2,222	2,253	183,100	2,253
2022-12-09	2,285	2,364	2,284	2,354	81,300	2,354
2022-12-08	2,320	2,324	2,281	2,295	105,900	2,295
2022-12-07	2,329	2,351	2,303	2,320	159,400	2,320
2022-12-06	2,339	2,350	2,306	2,342	116,800	2,342
2022-12-05	2,297	2,416	2,260	2,377	133,000	2,377
2022-12-02	2,323	2,323	2,255	2,298	126,900	2,298
2022-12-01	2,398	2,398	2,326	2,339	151,900	2,339
2022-11-30	2,399	2,399	2,330	2,338	160,800	2,338
2022-11-29	2,392	2,408	2,365	2,408	66,700	2,408
2022-11-28	2,430	2,462	2,397	2,421	65,200	2,421
2022-11-25	2,456	2,468	2,432	2,432	48,400	2,432
2022-11-24	2,430	2,487	2,430	2,439	75,900	2,439
2022-11-22	2,446	2,449	2,402	2,411	72,400	2,411
2022-11-21	2,442	2,459	2,404	2,418	91,600	2,418
2022-11-18	2,529	2,529	2,471	2,472	95,000	2,472
2022-11-17	2,483	2,526	2,463	2,520	105,300	2,520
2022-11-16	2,435	2,509	2,413	2,504	79,300	2,504
2022-11-15	2,519	2,541	2,431	2,433	167,900	2,433
2022-11-14	2,550	2,617	2,497	2,551	167,200	2,551
2022-11-11	2,500	2,595	2,489	2,545	290,900	2,545
2022-11-10	2,429	2,433	2,355	2,375	213,400	2,375
2022-11-09	2,546	2,547	2,444	2,450	103,400	2,450
2022-11-08	2,464	2,568	2,464	2,546	245,700	2,546
2022-11-07	2,411	2,439	2,371	2,424	222,600	2,424
2022-11-04	2,480	2,548	2,412	2,465	498,400	2,465
2022-11-02	2,821	2,821	2,495	2,509	1,296,300	2,509
2022-11-01	2,840	2,914	2,800	2,857	860,100	2,857
2022-10-31	3,115	3,160	3,070	3,150	151,800	3,150
2022-10-28	3,015	3,105	2,981	3,070	239,400	3,070
2022-10-27	3,055	3,080	3,020	3,075	116,000	3,075
2022-10-26	2,993	3,065	2,993	3,050	112,400	3,050
2022-10-25	2,881	2,946	2,879	2,934	94,600	2,934
2022-10-24	2,849	2,870	2,819	2,831	42,500	2,831
2022-10-21	2,832	2,833	2,798	2,819	58,000	2,819
2022-10-20	2,851	2,851	2,757	2,790	88,000	2,790
2022-10-19	2,854	2,899	2,796	2,891	79,700	2,891
2022-10-18	2,921	2,961	2,863	2,895	68,500	2,895
2022-10-17	2,829	2,856	2,781	2,836	68,600	2,836
2022-10-14	2,873	2,928	2,819	2,866	67,700	2,866
2022-10-13	2,899	2,899	2,794	2,811	75,300	2,811
2022-10-12	2,917	2,917	2,801	2,893	93,200	2,893
2022-10-11	2,991	3,030	2,919	2,936	158,600	2,936
2022-10-07	3,020	3,110	2,971	3,090	129,100	3,090
2022-10-06	2,995	3,100	2,959	3,090	92,500	3,090
2022-10-05	2,988	3,030	2,942	2,991	94,200	2,991
2022-10-04	2,822	2,985	2,822	2,954	91,300	2,954
2022-10-03	2,754	2,781	2,677	2,774	44,900	2,774
2022-09-30	2,795	2,827	2,724	2,769	73,800	2,769
2022-09-29	2,883	2,898	2,820	2,852	56,300	2,852
2022-09-28	2,805	2,848	2,746	2,803	65,700	2,803
2022-09-27	2,706	2,846	2,706	2,790	81,800	2,790
2022-09-26	2,663	2,723	2,605	2,690	109,500	2,690
2022-09-22	2,730	2,753	2,664	2,742	72,000	2,742
2022-09-21	2,823	2,823	2,738	2,771	68,800	2,771
2022-09-20	2,801	2,849	2,765	2,844	42,700	2,844
2022-09-16	2,864	2,876	2,792	2,801	59,900	2,801
2022-09-15	2,749	2,930	2,748	2,923	121,600	2,923
2022-09-14	2,750	2,777	2,690	2,728	112,200	2,728
2022-09-13	2,936	2,936	2,804	2,824	58,800	2,824
2022-09-12	2,926	2,942	2,829	2,886	58,400	2,886
2022-09-09	2,791	2,874	2,790	2,862	60,700	2,862
2022-09-08	2,808	2,855	2,781	2,789	54,700	2,789
2022-09-07	2,771	2,792	2,720	2,771	66,500	2,771
2022-09-06	2,801	2,832	2,723	2,815	78,300	2,815
2022-09-05	2,834	2,837	2,753	2,811	160,600	2,811
2022-09-02	3,050	3,130	2,890	2,903	170,600	2,903
2022-09-01	2,991	3,025	2,911	2,974	149,600	2,974
2022-08-31	2,862	2,957	2,826	2,941	186,300	2,941
2022-08-30	2,864	2,897	2,846	2,892	59,400	2,892
2022-08-29	2,776	2,880	2,772	2,855	97,100	2,855
2022-08-26	2,949	2,999	2,881	2,894	52,600	2,894
2022-08-25	2,930	2,990	2,908	2,921	63,800	2,921
2022-08-24	2,800	2,901	2,791	2,880	79,800	2,880
2022-08-23	2,920	2,940	2,802	2,811	138,300	2,811
2022-08-22	3,010	3,035	2,879	2,886	168,400	2,886
2022-08-19	3,110	3,125	3,050	3,050	83,000	3,050
2022-08-18	3,175	3,200	3,100	3,100	122,100	3,100
2022-08-17	3,045	3,245	3,040	3,215	172,100	3,215
2022-08-16	3,045	3,120	2,997	3,045	109,500	3,045
2022-08-15	2,973	3,085	2,973	3,040	105,800	3,040
2022-08-12	2,984	3,040	2,968	2,973	114,700	2,973
2022-08-10	3,100	3,110	2,962	2,984	310,200	2,984
2022-08-09	2,933	3,035	2,914	3,035	349,800	3,035
2022-08-08	2,485	2,533	2,450	2,533	61,900	2,533
2022-08-05	2,510	2,539	2,487	2,490	49,500	2,490
2022-08-04	2,495	2,525	2,453	2,507	40,800	2,507
2022-08-03	2,491	2,517	2,455	2,509	57,000	2,509
2022-08-02	2,508	2,533	2,478	2,494	104,700	2,494
2022-08-01	2,511	2,535	2,478	2,534	69,600	2,534
2022-07-29	2,535	2,555	2,494	2,504	52,400	2,504
2022-07-28	2,503	2,542	2,459	2,535	89,500	2,535
2022-07-27	2,421	2,510	2,416	2,480	82,500	2,480
2022-07-26	2,400	2,431	2,389	2,426	62,000	2,426
2022-07-25	2,419	2,464	2,370	2,439	71,700	2,439
2022-07-22	2,372	2,400	2,310	2,387	66,100	2,387
2022-07-21	2,380	2,424	2,364	2,380	60,400	2,380
2022-07-20	2,364	2,375	2,296	2,346	83,400	2,346
2022-07-19	2,320	2,338	2,256	2,327	64,900	2,327
2022-07-15	2,310	2,345	2,263	2,303	80,200	2,303
2022-07-14	2,225	2,320	2,205	2,310	45,300	2,310
2022-07-13	2,240	2,303	2,206	2,293	55,500	2,293
2022-07-12	2,220	2,250	2,182	2,233	83,000	2,233
2022-07-11	2,332	2,332	2,252	2,305	88,400	2,305
2022-07-08	2,251	2,349	2,213	2,332	163,800	2,332
2022-07-07	2,111	2,202	2,091	2,193	53,900	2,193
2022-07-06	2,150	2,185	2,135	2,161	80,100	2,161
2022-07-05	2,222	2,270	2,115	2,150	118,200	2,150
2022-07-04	2,105	2,172	2,090	2,122	87,400	2,122
2022-07-01	2,111	2,118	1,988	2,005	89,200	2,005
2022-06-30	2,180	2,180	2,111	2,135	84,300	2,135
2022-06-29	2,103	2,221	2,077	2,212	169,400	2,212
2022-06-28	2,104	2,207	2,075	2,203	148,600	2,203
2022-06-27	2,076	2,130	2,029	2,125	92,500	2,125
2022-06-24	1,997	2,038	1,964	2,026	61,300	2,026
2022-06-23	1,931	1,980	1,920	1,933	44,400	1,933
2022-06-22	1,956	1,958	1,900	1,920	94,000	1,920
2022-06-21	1,983	2,008	1,932	1,932	83,500	1,932
2022-06-20	2,042	2,090	1,920	1,947	167,500	1,947
2022-06-17	2,059	2,125	2,011	2,022	277,300	2,022
2022-06-16	2,297	2,332	2,198	2,209	122,700	2,209
2022-06-15	2,362	2,370	2,241	2,247	169,900	2,247
2022-06-14	2,320	2,419	2,290	2,412	146,900	2,412
2022-06-13	2,516	2,516	2,364	2,392	138,800	2,392
2022-06-10	2,732	2,736	2,610	2,616	138,800	2,616
2022-06-09	2,604	2,778	2,578	2,772	104,200	2,772
2022-06-08	2,550	2,629	2,550	2,590	104,200	2,590
2022-06-07	2,617	2,617	2,476	2,494	110,300	2,494
2022-06-06	2,595	2,672	2,580	2,621	98,600	2,621
2022-06-03	2,676	2,676	2,596	2,620	95,700	2,620
2022-06-02	2,602	2,602	2,521	2,580	35,400	2,580
2022-06-01	2,570	2,641	2,560	2,616	67,700	2,616
2022-05-31	2,468	2,599	2,441	2,582	180,100	2,582
2022-05-30	2,402	2,541	2,389	2,535	130,100	2,535
2022-05-27	2,481	2,481	2,319	2,362	80,400	2,362
2022-05-26	2,432	2,504	2,432	2,438	88,300	2,438
2022-05-25	2,426	2,446	2,377	2,433	54,900	2,433
2022-05-24	2,446	2,524	2,403	2,426	97,700	2,426
2022-05-23	2,361	2,460	2,353	2,436	51,300	2,436
2022-05-20	2,341	2,410	2,306	2,402	105,400	2,402
2022-05-19	2,261	2,310	2,251	2,291	73,600	2,291
2022-05-18	2,446	2,471	2,382	2,399	101,800	2,399
2022-05-17	2,480	2,525	2,390	2,446	92,600	2,446
2022-05-16	2,418	2,595	2,418	2,526	147,000	2,526
2022-05-13	2,276	2,403	2,276	2,370	85,400	2,370
2022-05-12	2,422	2,422	2,235	2,247	115,700	2,247
2022-05-11	2,340	2,500	2,302	2,472	113,800	2,472
2022-05-10	2,677	2,677	2,247	2,340	283,500	2,340
2022-05-09	2,470	2,493	2,362	2,427	225,500	2,427
2022-05-06	2,631	2,694	2,559	2,601	88,200	2,601
2022-05-02	2,730	2,780	2,667	2,681	37,100	2,681
2022-04-28	2,663	2,736	2,644	2,727	47,000	2,727
2022-04-27	2,664	2,737	2,592	2,713	96,800	2,713
2022-04-26	2,698	2,757	2,647	2,703	92,000	2,703
2022-04-25	2,632	2,701	2,593	2,681	62,400	2,681
2022-04-22	2,711	2,750	2,663	2,682	76,400	2,682
2022-04-21	2,727	2,823	2,711	2,803	45,200	2,803
2022-04-20	2,764	2,846	2,727	2,737	48,400	2,737
2022-04-19	2,754	2,803	2,728	2,749	26,400	2,749
2022-04-18	2,855	2,855	2,724	2,761	78,500	2,761
2022-04-15	2,900	2,931	2,818	2,870	48,600	2,870
2022-04-14	2,998	3,010	2,883	2,936	55,800	2,936
2022-04-13	2,849	2,938	2,837	2,931	64,300	2,931
2022-04-12	2,990	2,990	2,784	2,815	74,000	2,815
2022-04-11	3,045	3,130	2,965	3,020	154,700	3,020
2022-04-08	2,971	3,055	2,908	3,045	109,700	3,045
2022-04-07	2,984	3,015	2,847	2,893	118,000	2,893
2022-04-06	2,905	3,045	2,873	3,015	170,900	3,015
2022-04-05	2,915	2,999	2,811	2,926	120,300	2,926
2022-04-04	2,815	2,847	2,745	2,834	80,100	2,834
2022-04-01	2,770	2,829	2,710	2,815	87,900	2,815
2022-03-31	2,830	2,872	2,763	2,857	104,600	2,857
2022-03-30	2,816	2,873	2,726	2,861	213,400	2,861
2022-03-29	2,709	2,926	2,670	2,827	273,500	2,827
2022-03-28	2,472	2,519	2,418	2,449	54,200	2,449
2022-03-25	2,548	2,549	2,420	2,472	53,200	2,472
2022-03-24	2,474	2,514	2,396	2,500	68,000	2,500
2022-03-23	2,407	2,531	2,385	2,488	92,100	2,488
2022-03-22	2,422	2,424	2,310	2,359	66,200	2,359
2022-03-18	2,424	2,440	2,363	2,400	58,900	2,400
2022-03-17	2,371	2,445	2,340	2,411	94,100	2,411
2022-03-16	2,354	2,365	2,247	2,321	78,600	2,321
2022-03-15	2,240	2,387	2,188	2,304	81,600	2,304
2022-03-14	2,315	2,416	2,285	2,290	78,500	2,290
2022-03-11	2,400	2,432	2,309	2,317	85,200	2,317
2022-03-10	2,520	2,555	2,415	2,442	62,600	2,442
2022-03-09	2,409	2,437	2,328	2,408	79,600	2,408
2022-03-08	2,405	2,489	2,363	2,387	148,900	2,387
2022-03-07	2,549	2,609	2,448	2,479	115,600	2,479
2022-03-04	2,752	2,764	2,635	2,669	125,100	2,669
2022-03-03	2,935	2,935	2,768	2,829	73,600	2,829
2022-03-02	2,888	2,978	2,846	2,935	72,300	2,935
2022-03-01	2,852	2,950	2,752	2,917	101,900	2,917
2022-02-28	2,851	2,880	2,756	2,836	77,000	2,836
2022-02-25	2,760	2,877	2,719	2,859	111,200	2,859
2022-02-24	2,599	2,648	2,550	2,626	136,100	2,626
2022-02-22	2,720	2,771	2,621	2,632	191,300	2,632
2022-02-21	2,844	2,886	2,785	2,870	104,600	2,870
2022-02-18	3,030	3,075	2,903	2,961	113,200	2,961
2022-02-17	3,075	3,165	3,050	3,100	62,700	3,100
2022-02-16	3,220	3,225	3,060	3,095	65,200	3,095
2022-02-15	3,175	3,265	3,115	3,200	60,600	3,200
2022-02-14	3,280	3,300	3,145	3,165	93,700	3,165
2022-02-10	3,335	3,425	3,230	3,350	149,500	3,350
2022-02-09	3,105	3,210	3,090	3,195	71,900	3,195
2022-02-08	3,000	3,180	2,929	3,045	97,500	3,045
2022-02-07	3,175	3,210	3,025	3,060	108,300	3,060
2022-02-04	3,100	3,230	3,070	3,210	111,100	3,210
2022-02-03	3,220	3,305	3,070	3,070	153,300	3,070
2022-02-02	3,035	3,225	3,020	3,215	142,300	3,215
2022-02-01	3,015	3,245	2,966	3,030	255,500	3,030
2022-01-31	2,783	2,919	2,781	2,832	145,600	2,832
2022-01-28	2,757	2,803	2,662	2,780	155,700	2,780
2022-01-27	2,980	3,005	2,768	2,802	187,700	2,802
2022-01-26	2,920	3,035	2,865	2,983	121,100	2,983
2022-01-25	3,070	3,100	2,896	2,975	118,900	2,975
2022-01-24	3,190	3,190	3,025	3,070	93,400	3,070
2022-01-21	3,250	3,250	3,135	3,235	75,400	3,235
2022-01-20	3,150	3,290	3,145	3,255	65,000	3,255
2022-01-19	3,120	3,220	3,110	3,150	134,900	3,150
2022-01-18	3,150	3,290	3,010	3,165	117,100	3,165
2022-01-17	3,115	3,230	3,100	3,170	74,400	3,170
2022-01-14	3,145	3,210	3,025	3,115	231,300	3,115
2022-01-13	3,505	3,510	3,245	3,270	134,600	3,270
2022-01-12	3,460	3,590	3,420	3,570	118,100	3,570
2022-01-11	3,300	3,310	3,145	3,280	148,000	3,280
2022-01-07	3,395	3,440	3,240	3,355	106,500	3,355
2022-01-06	3,365	3,415	3,225	3,325	192,100	3,325
2022-01-05	3,905	3,910	3,450	3,505	188,000	3,505
2022-01-04	4,095	4,095	3,830	3,960	66,800	3,960

分割・併合履歴： [2021-09-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31