7366 (株)LITALICO の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,044	2,120	2,042	2,062	135,500	2,062
2023-12-28	1,994	2,043	1,990	2,035	51,800	2,035
2023-12-27	1,974	2,012	1,958	2,005	117,500	2,005
2023-12-26	1,981	2,006	1,965	1,997	106,100	1,997
2023-12-25	2,055	2,055	1,985	1,988	94,600	1,988
2023-12-22	2,002	2,030	1,992	2,020	84,300	2,020
2023-12-21	2,030	2,045	2,016	2,023	110,700	2,023
2023-12-20	2,036	2,055	2,020	2,048	119,600	2,048
2023-12-19	2,040	2,055	2,020	2,036	210,700	2,036
2023-12-18	2,034	2,041	2,013	2,032	129,700	2,032
2023-12-15	2,074	2,105	2,023	2,063	401,700	2,063
2023-12-14	2,089	2,114	2,055	2,074	89,000	2,074
2023-12-13	2,076	2,091	2,060	2,073	50,600	2,073
2023-12-12	2,114	2,114	2,067	2,076	87,100	2,076
2023-12-11	2,083	2,091	2,058	2,087	77,100	2,087
2023-12-08	2,044	2,083	2,032	2,059	167,300	2,059
2023-12-07	2,100	2,119	2,043	2,070	143,200	2,070
2023-12-06	2,078	2,128	2,060	2,121	159,200	2,121
2023-12-05	2,101	2,127	2,060	2,070	126,000	2,070
2023-12-04	2,120	2,165	2,105	2,124	106,100	2,124
2023-12-01	2,146	2,155	2,117	2,123	113,900	2,123
2023-11-30	2,164	2,183	2,129	2,141	182,900	2,141
2023-11-29	2,115	2,179	2,113	2,166	182,800	2,166
2023-11-28	2,094	2,112	2,059	2,110	98,900	2,110
2023-11-27	2,096	2,145	2,074	2,087	97,500	2,087
2023-11-24	2,097	2,108	2,086	2,094	67,800	2,094
2023-11-22	2,085	2,114	2,068	2,093	102,900	2,093
2023-11-21	2,100	2,122	2,081	2,093	111,400	2,093
2023-11-20	2,040	2,101	2,032	2,083	102,800	2,083
2023-11-17	2,081	2,081	2,036	2,059	106,600	2,059
2023-11-16	2,125	2,125	2,076	2,093	101,900	2,093
2023-11-15	2,101	2,139	2,079	2,122	150,100	2,122
2023-11-14	2,068	2,085	2,020	2,063	96,600	2,063
2023-11-13	2,073	2,093	2,062	2,072	89,300	2,072
2023-11-10	2,083	2,110	2,063	2,085	84,400	2,085
2023-11-09	2,085	2,133	2,085	2,120	96,700	2,120
2023-11-08	2,095	2,138	2,090	2,109	109,900	2,109
2023-11-07	2,087	2,148	2,087	2,101	111,900	2,101
2023-11-06	2,102	2,144	2,076	2,116	163,400	2,116
2023-11-02	2,106	2,106	2,011	2,048	137,900	2,048
2023-11-01	2,031	2,080	1,968	2,060	268,800	2,060
2023-10-31	2,012	2,031	1,900	2,018	399,800	2,018
2023-10-30	1,898	1,940	1,880	1,892	211,600	1,892
2023-10-27	1,861	1,900	1,822	1,896	141,300	1,896
2023-10-26	1,841	1,864	1,827	1,845	170,000	1,845
2023-10-25	1,900	1,917	1,883	1,887	93,400	1,887
2023-10-24	1,812	1,883	1,810	1,876	117,300	1,876
2023-10-23	1,851	1,851	1,805	1,812	205,300	1,812
2023-10-20	1,872	1,879	1,853	1,875	130,900	1,875
2023-10-19	1,925	1,944	1,877	1,888	141,400	1,888
2023-10-18	2,001	2,002	1,921	1,965	144,300	1,965
2023-10-17	1,938	2,021	1,938	2,019	112,300	2,019
2023-10-16	1,981	1,993	1,931	1,934	149,300	1,934
2023-10-13	2,013	2,031	1,978	1,985	122,900	1,985
2023-10-12	1,995	2,030	1,972	2,027	121,200	2,027
2023-10-11	2,020	2,056	1,998	1,998	108,600	1,998
2023-10-10	1,979	2,047	1,975	2,047	126,100	2,047
2023-10-06	1,969	1,969	1,906	1,949	150,900	1,949
2023-10-05	1,935	1,949	1,913	1,941	136,400	1,941
2023-10-04	1,898	1,914	1,872	1,905	150,700	1,905
2023-10-03	1,984	1,996	1,922	1,923	137,900	1,923
2023-10-02	2,015	2,049	1,983	1,984	130,400	1,984
2023-09-29	1,994	2,041	1,987	2,008	152,000	2,008
2023-09-28	1,995	2,004	1,946	1,970	184,500	1,970
2023-09-27	1,994	2,025	1,976	2,015	182,300	2,015
2023-09-26	2,024	2,030	2,003	2,010	176,700	2,010
2023-09-25	2,070	2,075	2,017	2,047	199,400	2,047
2023-09-22	2,064	2,156	2,045	2,101	231,800	2,101
2023-09-21	2,094	2,115	2,083	2,091	120,400	2,091
2023-09-20	2,121	2,136	2,108	2,120	96,000	2,120
2023-09-19	2,151	2,157	2,125	2,125	105,900	2,125
2023-09-15	2,151	2,169	2,133	2,166	59,400	2,166
2023-09-14	2,181	2,186	2,141	2,155	111,800	2,155
2023-09-13	2,181	2,196	2,167	2,185	98,300	2,185
2023-09-12	2,230	2,246	2,200	2,204	72,700	2,204
2023-09-11	2,237	2,249	2,207	2,230	74,000	2,230
2023-09-08	2,220	2,282	2,220	2,237	149,800	2,237
2023-09-07	2,230	2,249	2,221	2,230	81,100	2,230
2023-09-06	2,261	2,319	2,260	2,277	78,300	2,277
2023-09-05	2,278	2,298	2,260	2,287	99,700	2,287
2023-09-04	2,301	2,342	2,271	2,276	205,000	2,276
2023-09-01	2,240	2,282	2,216	2,282	198,300	2,282
2023-08-31	2,184	2,221	2,162	2,192	130,500	2,192
2023-08-30	2,175	2,216	2,166	2,189	103,800	2,189
2023-08-29	2,135	2,209	2,135	2,199	71,200	2,199
2023-08-28	2,153	2,175	2,130	2,151	65,300	2,151
2023-08-25	2,090	2,160	2,088	2,141	81,200	2,141
2023-08-24	2,112	2,149	2,111	2,132	85,400	2,132
2023-08-23	2,028	2,113	2,028	2,112	142,700	2,112
2023-08-22	2,040	2,052	2,016	2,028	79,300	2,028
2023-08-21	2,011	2,069	2,008	2,032	120,200	2,032
2023-08-18	2,000	2,043	1,984	2,028	85,400	2,028
2023-08-17	1,960	2,026	1,944	2,024	212,100	2,024
2023-08-16	2,082	2,088	1,958	1,960	390,700	1,960
2023-08-15	2,098	2,154	2,098	2,101	161,000	2,101
2023-08-14	2,200	2,210	2,090	2,095	194,000	2,095
2023-08-10	2,170	2,211	2,143	2,211	147,300	2,211
2023-08-09	2,269	2,269	2,139	2,208	316,000	2,208
2023-08-08	2,300	2,323	2,154	2,275	507,600	2,275
2023-08-07	2,120	2,184	2,101	2,179	246,500	2,179
2023-08-04	2,099	2,136	2,087	2,103	122,100	2,103
2023-08-03	2,134	2,139	2,082	2,090	161,100	2,090
2023-08-02	2,162	2,167	2,137	2,145	117,900	2,145
2023-08-01	2,213	2,223	2,178	2,184	90,500	2,184
2023-07-31	2,236	2,252	2,211	2,232	83,900	2,232
2023-07-28	2,172	2,215	2,133	2,212	125,200	2,212
2023-07-27	2,155	2,195	2,145	2,195	125,000	2,195
2023-07-26	2,184	2,196	2,154	2,171	92,300	2,171
2023-07-25	2,213	2,213	2,180	2,193	100,600	2,193
2023-07-24	2,216	2,237	2,203	2,210	46,200	2,210
2023-07-21	2,217	2,236	2,176	2,216	130,500	2,216
2023-07-20	2,239	2,288	2,225	2,238	99,000	2,238
2023-07-19	2,263	2,302	2,217	2,258	116,300	2,258
2023-07-18	2,281	2,291	2,219	2,224	87,400	2,224
2023-07-14	2,319	2,327	2,241	2,262	86,500	2,262
2023-07-13	2,234	2,290	2,208	2,285	84,500	2,285
2023-07-12	2,215	2,236	2,195	2,208	85,600	2,208
2023-07-11	2,229	2,257	2,203	2,215	79,700	2,215
2023-07-10	2,234	2,257	2,226	2,228	74,800	2,228
2023-07-07	2,193	2,245	2,175	2,234	107,100	2,234
2023-07-06	2,206	2,274	2,206	2,224	112,800	2,224
2023-07-05	2,226	2,235	2,191	2,212	159,100	2,212
2023-07-04	2,269	2,273	2,225	2,242	144,400	2,242
2023-07-03	2,328	2,340	2,282	2,290	90,400	2,290
2023-06-30	2,280	2,318	2,258	2,314	95,000	2,314
2023-06-29	2,331	2,331	2,273	2,290	114,600	2,290
2023-06-28	2,308	2,326	2,278	2,308	108,900	2,308
2023-06-27	2,301	2,315	2,249	2,285	151,900	2,285
2023-06-26	2,360	2,371	2,301	2,302	153,400	2,302
2023-06-23	2,491	2,491	2,332	2,359	236,700	2,359
2023-06-22	2,486	2,515	2,464	2,466	122,600	2,466
2023-06-21	2,603	2,637	2,444	2,481	418,200	2,481
2023-06-20	2,508	2,615	2,488	2,615	388,600	2,615
2023-06-19	2,554	2,597	2,481	2,500	245,200	2,500
2023-06-16	2,495	2,552	2,486	2,552	324,800	2,552
2023-06-15	2,500	2,532	2,479	2,507	108,100	2,507
2023-06-14	2,489	2,507	2,443	2,490	86,500	2,490
2023-06-13	2,470	2,523	2,460	2,462	100,000	2,462
2023-06-12	2,396	2,466	2,380	2,466	88,400	2,466
2023-06-09	2,455	2,466	2,377	2,378	109,900	2,378
2023-06-08	2,477	2,480	2,401	2,418	122,700	2,418
2023-06-07	2,530	2,551	2,468	2,486	182,900	2,486
2023-06-06	2,498	2,522	2,478	2,497	119,100	2,497
2023-06-05	2,576	2,595	2,492	2,516	273,100	2,516
2023-06-02	2,448	2,531	2,392	2,504	152,100	2,504
2023-06-01	2,378	2,452	2,352	2,432	160,400	2,432
2023-05-31	2,350	2,393	2,330	2,375	168,600	2,375
2023-05-30	2,354	2,418	2,311	2,368	154,700	2,368
2023-05-29	2,326	2,371	2,295	2,347	147,300	2,347
2023-05-26	2,324	2,324	2,277	2,279	138,100	2,279
2023-05-25	2,400	2,408	2,321	2,325	146,300	2,325
2023-05-24	2,430	2,430	2,385	2,390	157,900	2,390
2023-05-23	2,495	2,527	2,441	2,455	157,000	2,455
2023-05-22	2,490	2,490	2,432	2,455	182,000	2,455
2023-05-19	2,554	2,599	2,498	2,506	220,800	2,506
2023-05-18	2,573	2,574	2,515	2,533	158,900	2,533
2023-05-17	2,625	2,670	2,566	2,573	182,300	2,573
2023-05-16	2,655	2,687	2,620	2,662	150,400	2,662
2023-05-15	2,668	2,713	2,644	2,679	100,900	2,679
2023-05-12	2,696	2,720	2,603	2,652	178,100	2,652
2023-05-11	2,736	2,751	2,596	2,599	203,000	2,599
2023-05-10	2,815	2,815	2,661	2,686	496,000	2,686
2023-05-09	2,579	2,852	2,563	2,787	1,228,500	2,787
2023-05-08	2,551	2,591	2,480	2,536	359,000	2,536
2023-05-02	2,463	2,508	2,448	2,501	154,800	2,501
2023-05-01	2,467	2,500	2,426	2,462	106,600	2,462
2023-04-28	2,402	2,435	2,365	2,428	106,400	2,428
2023-04-27	2,328	2,377	2,320	2,352	70,300	2,352
2023-04-26	2,365	2,365	2,319	2,329	95,000	2,329
2023-04-25	2,395	2,410	2,366	2,382	52,400	2,382
2023-04-24	2,362	2,411	2,360	2,381	69,200	2,381
2023-04-21	2,373	2,373	2,322	2,368	116,300	2,368
2023-04-20	2,395	2,447	2,382	2,389	110,200	2,389
2023-04-19	2,449	2,465	2,376	2,415	121,600	2,415
2023-04-18	2,438	2,462	2,382	2,460	81,800	2,460
2023-04-17	2,448	2,448	2,390	2,424	97,400	2,424
2023-04-14	2,453	2,491	2,429	2,429	56,100	2,429
2023-04-13	2,431	2,455	2,414	2,451	62,400	2,451
2023-04-12	2,448	2,475	2,439	2,450	96,500	2,450
2023-04-11	2,457	2,494	2,436	2,448	79,300	2,448
2023-04-10	2,411	2,446	2,402	2,442	72,100	2,442
2023-04-07	2,416	2,425	2,389	2,405	99,200	2,405
2023-04-06	2,422	2,437	2,401	2,404	75,200	2,404
2023-04-05	2,512	2,514	2,432	2,461	113,500	2,461
2023-04-04	2,582	2,605	2,515	2,520	93,200	2,520
2023-04-03	2,621	2,675	2,582	2,592	122,200	2,592
2023-03-31	2,550	2,602	2,536	2,574	92,700	2,574
2023-03-30	2,526	2,566	2,517	2,550	68,600	2,550
2023-03-29	2,530	2,572	2,496	2,523	191,500	2,523
2023-03-28	2,539	2,544	2,497	2,500	54,900	2,500
2023-03-27	2,545	2,559	2,531	2,544	61,300	2,544
2023-03-24	2,530	2,567	2,502	2,545	77,500	2,545
2023-03-23	2,575	2,585	2,512	2,533	117,900	2,533
2023-03-22	2,598	2,650	2,576	2,600	166,200	2,600
2023-03-20	2,649	2,669	2,541	2,548	173,900	2,548
2023-03-17	2,478	2,573	2,473	2,564	116,800	2,564
2023-03-16	2,441	2,504	2,441	2,456	130,900	2,456
2023-03-15	2,520	2,530	2,482	2,489	85,400	2,489
2023-03-14	2,500	2,508	2,459	2,474	107,200	2,474
2023-03-13	2,529	2,558	2,512	2,550	70,900	2,550
2023-03-10	2,645	2,654	2,558	2,558	66,400	2,558
2023-03-09	2,630	2,659	2,617	2,638	91,900	2,638
2023-03-08	2,595	2,641	2,585	2,627	117,400	2,627
2023-03-07	2,578	2,617	2,560	2,593	79,700	2,593
2023-03-06	2,610	2,640	2,540	2,568	119,300	2,568
2023-03-03	2,564	2,615	2,557	2,589	101,700	2,589
2023-03-02	2,557	2,590	2,534	2,568	93,800	2,568
2023-03-01	2,560	2,590	2,520	2,539	61,600	2,539
2023-02-28	2,528	2,585	2,517	2,572	102,300	2,572
2023-02-27	2,450	2,493	2,437	2,479	62,900	2,479
2023-02-24	2,538	2,538	2,448	2,496	71,300	2,496
2023-02-22	2,467	2,555	2,458	2,534	94,200	2,534
2023-02-21	2,600	2,600	2,486	2,500	106,800	2,500
2023-02-20	2,568	2,603	2,532	2,589	56,500	2,589
2023-02-17	2,569	2,592	2,554	2,569	53,900	2,569
2023-02-16	2,620	2,650	2,603	2,619	41,300	2,619
2023-02-15	2,667	2,667	2,590	2,596	40,000	2,596
2023-02-14	2,631	2,664	2,600	2,652	31,400	2,652
2023-02-13	2,658	2,658	2,598	2,598	36,600	2,598
2023-02-10	2,700	2,707	2,658	2,670	57,900	2,670
2023-02-09	2,715	2,760	2,715	2,750	42,400	2,750
2023-02-08	2,708	2,712	2,684	2,706	62,600	2,706
2023-02-07	2,721	2,743	2,678	2,688	60,300	2,688
2023-02-06	2,703	2,780	2,678	2,721	102,400	2,721
2023-02-03	2,770	2,781	2,678	2,690	120,400	2,690
2023-02-02	2,708	2,856	2,696	2,805	272,600	2,805
2023-02-01	2,630	2,739	2,584	2,712	247,600	2,712
2023-01-31	2,583	2,676	2,553	2,627	398,700	2,627
2023-01-30	2,484	2,500	2,441	2,467	151,900	2,467
2023-01-27	2,484	2,525	2,445	2,487	103,000	2,487
2023-01-26	2,441	2,474	2,432	2,460	47,000	2,460
2023-01-25	2,461	2,499	2,441	2,465	59,000	2,465
2023-01-24	2,502	2,514	2,428	2,441	98,100	2,441
2023-01-23	2,387	2,470	2,355	2,452	122,900	2,452
2023-01-20	2,367	2,407	2,352	2,390	114,300	2,390
2023-01-19	2,330	2,430	2,320	2,395	186,800	2,395
2023-01-18	2,244	2,339	2,244	2,316	97,800	2,316
2023-01-17	2,238	2,249	2,210	2,242	84,500	2,242
2023-01-16	2,244	2,345	2,244	2,283	74,700	2,283
2023-01-13	2,230	2,266	2,225	2,264	53,500	2,264
2023-01-12	2,234	2,257	2,219	2,250	44,900	2,250
2023-01-11	2,236	2,270	2,195	2,235	130,600	2,235
2023-01-10	2,195	2,254	2,193	2,229	124,600	2,229
2023-01-06	2,182	2,204	2,165	2,200	87,300	2,200
2023-01-05	2,216	2,240	2,191	2,220	61,200	2,220
2023-01-04	2,291	2,292	2,211	2,216	75,300	2,216

分割・併合履歴： [2021-09-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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