9827 リリカラ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 653 | 654 | 645 | 648 | 93,000 | 648 |
| 2024-11-20 | 659 | 659 | 644 | 648 | 72,000 | 648 |
| 2024-11-19 | 650 | 660 | 650 | 658 | 167,400 | 658 |
| 2024-11-18 | 637 | 657 | 637 | 650 | 108,800 | 650 |
| 2024-11-15 | 643 | 644 | 632 | 637 | 82,200 | 637 |
| 2024-11-14 | 642 | 652 | 640 | 644 | 67,200 | 644 |
| 2024-11-13 | 631 | 648 | 631 | 645 | 88,000 | 645 |
| 2024-11-12 | 621 | 640 | 621 | 632 | 119,100 | 632 |
| 2024-11-11 | 602 | 620 | 598 | 619 | 138,800 | 619 |
| 2024-11-08 | 607 | 608 | 599 | 603 | 48,700 | 603 |
| 2024-11-07 | 603 | 609 | 597 | 606 | 62,600 | 606 |
| 2024-11-06 | 597 | 600 | 595 | 600 | 44,100 | 600 |
| 2024-11-05 | 605 | 606 | 593 | 599 | 47,900 | 599 |
| 2024-11-01 | 596 | 605 | 589 | 595 | 62,100 | 595 |
| 2024-10-31 | 590 | 599 | 590 | 594 | 47,400 | 594 |
| 2024-10-30 | 591 | 591 | 587 | 589 | 26,500 | 589 |
| 2024-10-29 | 591 | 592 | 588 | 591 | 37,400 | 591 |
| 2024-10-28 | 575 | 591 | 575 | 589 | 29,200 | 589 |
| 2024-10-25 | 582 | 583 | 569 | 573 | 54,200 | 573 |
| 2024-10-24 | 582 | 583 | 570 | 580 | 89,400 | 580 |
| 2024-10-23 | 584 | 592 | 578 | 588 | 109,900 | 588 |
| 2024-10-22 | 605 | 605 | 593 | 594 | 65,500 | 594 |
| 2024-10-21 | 603 | 610 | 600 | 602 | 38,100 | 602 |
| 2024-10-18 | 610 | 610 | 600 | 601 | 49,200 | 601 |
| 2024-10-17 | 615 | 615 | 607 | 610 | 24,500 | 610 |
| 2024-10-16 | 616 | 619 | 608 | 612 | 61,200 | 612 |
| 2024-10-15 | 618 | 619 | 614 | 619 | 66,000 | 619 |
| 2024-10-11 | 617 | 617 | 608 | 616 | 44,500 | 616 |
| 2024-10-10 | 620 | 620 | 612 | 616 | 32,100 | 616 |
| 2024-10-09 | 619 | 620 | 615 | 620 | 17,900 | 620 |
| 2024-10-08 | 621 | 621 | 611 | 617 | 43,000 | 617 |
| 2024-10-07 | 622 | 624 | 619 | 624 | 64,200 | 624 |
| 2024-10-04 | 620 | 625 | 619 | 621 | 26,900 | 621 |
| 2024-10-03 | 623 | 625 | 619 | 624 | 41,900 | 624 |
| 2024-10-02 | 618 | 628 | 616 | 620 | 80,600 | 620 |
| 2024-10-01 | 620 | 627 | 615 | 624 | 61,300 | 624 |
| 2024-09-30 | 608 | 621 | 605 | 616 | 92,100 | 616 |
| 2024-09-27 | 619 | 630 | 617 | 626 | 102,000 | 626 |
| 2024-09-26 | 625 | 625 | 617 | 621 | 55,700 | 621 |
| 2024-09-25 | 618 | 624 | 613 | 620 | 41,400 | 620 |
| 2024-09-24 | 614 | 622 | 613 | 619 | 64,800 | 619 |
| 2024-09-20 | 612 | 614 | 605 | 609 | 39,900 | 609 |
| 2024-09-19 | 607 | 612 | 600 | 606 | 70,400 | 606 |
| 2024-09-18 | 600 | 600 | 593 | 599 | 41,200 | 599 |
| 2024-09-17 | 593 | 596 | 584 | 592 | 96,400 | 592 |
| 2024-09-13 | 588 | 588 | 573 | 579 | 39,600 | 579 |
| 2024-09-12 | 590 | 590 | 572 | 580 | 47,500 | 580 |
| 2024-09-11 | 595 | 596 | 566 | 571 | 284,000 | 571 |
| 2024-09-10 | 597 | 600 | 589 | 591 | 17,800 | 591 |
| 2024-09-09 | 574 | 598 | 572 | 592 | 79,200 | 592 |
| 2024-09-06 | 604 | 604 | 582 | 584 | 54,300 | 584 |
| 2024-09-05 | 607 | 608 | 585 | 600 | 100,100 | 600 |
| 2024-09-04 | 612 | 619 | 598 | 602 | 117,800 | 602 |
| 2024-09-03 | 611 | 628 | 611 | 625 | 116,000 | 625 |
| 2024-09-02 | 608 | 613 | 602 | 608 | 78,000 | 608 |
| 2024-08-30 | 603 | 605 | 599 | 605 | 37,900 | 605 |
| 2024-08-29 | 604 | 604 | 594 | 599 | 32,600 | 599 |
| 2024-08-28 | 605 | 605 | 594 | 595 | 38,800 | 595 |
| 2024-08-27 | 594 | 605 | 591 | 605 | 30,600 | 605 |
| 2024-08-26 | 585 | 594 | 585 | 594 | 35,100 | 594 |
| 2024-08-23 | 570 | 590 | 570 | 583 | 117,200 | 583 |
| 2024-08-22 | 566 | 569 | 561 | 569 | 45,300 | 569 |
| 2024-08-21 | 560 | 562 | 557 | 560 | 30,200 | 560 |
| 2024-08-20 | 567 | 571 | 558 | 562 | 81,500 | 562 |
| 2024-08-19 | 577 | 577 | 556 | 557 | 108,300 | 557 |
| 2024-08-16 | 575 | 581 | 562 | 574 | 143,400 | 574 |
| 2024-08-15 | 553 | 571 | 552 | 566 | 53,000 | 566 |
| 2024-08-14 | 559 | 559 | 541 | 550 | 95,100 | 550 |
| 2024-08-13 | 550 | 558 | 535 | 549 | 174,100 | 549 |
| 2024-08-09 | 580 | 591 | 575 | 576 | 51,500 | 576 |
| 2024-08-08 | 569 | 583 | 564 | 575 | 41,400 | 575 |
| 2024-08-07 | 562 | 586 | 555 | 563 | 61,300 | 563 |
| 2024-08-06 | 540 | 576 | 539 | 552 | 93,900 | 552 |
| 2024-08-05 | 578 | 583 | 524 | 539 | 66,300 | 539 |
| 2024-08-02 | 633 | 633 | 599 | 609 | 46,200 | 609 |
| 2024-08-01 | 655 | 655 | 637 | 646 | 29,000 | 646 |
| 2024-07-31 | 651 | 657 | 646 | 653 | 12,000 | 653 |
| 2024-07-30 | 657 | 657 | 649 | 649 | 7,400 | 649 |
| 2024-07-29 | 659 | 659 | 651 | 652 | 10,300 | 652 |
| 2024-07-26 | 655 | 655 | 646 | 650 | 19,700 | 650 |
| 2024-07-25 | 656 | 657 | 647 | 653 | 32,600 | 653 |
| 2024-07-24 | 664 | 664 | 657 | 661 | 12,700 | 661 |
| 2024-07-23 | 666 | 668 | 660 | 663 | 9,400 | 663 |
| 2024-07-22 | 661 | 667 | 658 | 666 | 16,600 | 666 |
| 2024-07-19 | 666 | 666 | 660 | 660 | 15,200 | 660 |
| 2024-07-18 | 663 | 670 | 663 | 664 | 16,500 | 664 |
| 2024-07-17 | 672 | 672 | 665 | 665 | 18,000 | 665 |
| 2024-07-16 | 678 | 678 | 667 | 667 | 8,900 | 667 |
| 2024-07-12 | 664 | 675 | 664 | 671 | 18,800 | 671 |
| 2024-07-11 | 666 | 666 | 654 | 664 | 21,300 | 664 |
| 2024-07-10 | 666 | 666 | 654 | 662 | 11,100 | 662 |
| 2024-07-09 | 671 | 671 | 640 | 665 | 33,700 | 665 |
| 2024-07-08 | 678 | 678 | 671 | 671 | 11,900 | 671 |
| 2024-07-05 | 677 | 678 | 672 | 675 | 29,000 | 675 |
| 2024-07-04 | 678 | 680 | 676 | 676 | 23,800 | 676 |
| 2024-07-03 | 678 | 678 | 673 | 676 | 8,100 | 676 |
| 2024-07-02 | 680 | 680 | 673 | 673 | 17,600 | 673 |
| 2024-07-01 | 685 | 685 | 673 | 676 | 15,100 | 676 |
| 2024-06-28 | 677 | 683 | 677 | 678 | 12,500 | 678 |
| 2024-06-27 | 684 | 686 | 677 | 677 | 37,900 | 677 |
| 2024-06-26 | 674 | 680 | 672 | 680 | 42,300 | 680 |
| 2024-06-25 | 672 | 675 | 670 | 675 | 13,200 | 675 |
| 2024-06-24 | 667 | 673 | 665 | 672 | 27,100 | 672 |
| 2024-06-21 | 671 | 671 | 665 | 665 | 7,200 | 665 |
| 2024-06-20 | 667 | 673 | 662 | 669 | 26,200 | 669 |
| 2024-06-19 | 658 | 666 | 656 | 659 | 8,700 | 659 |
| 2024-06-18 | 657 | 662 | 653 | 662 | 12,300 | 662 |
| 2024-06-17 | 653 | 658 | 652 | 657 | 21,900 | 657 |
| 2024-06-14 | 660 | 660 | 653 | 654 | 24,000 | 654 |
| 2024-06-13 | 661 | 661 | 655 | 656 | 25,500 | 656 |
| 2024-06-12 | 662 | 666 | 661 | 662 | 6,100 | 662 |
| 2024-06-11 | 668 | 668 | 661 | 664 | 5,700 | 664 |
| 2024-06-10 | 667 | 669 | 661 | 664 | 9,500 | 664 |
| 2024-06-07 | 663 | 663 | 658 | 660 | 13,100 | 660 |
| 2024-06-06 | 674 | 679 | 656 | 658 | 23,000 | 658 |
| 2024-06-05 | 669 | 673 | 663 | 669 | 44,100 | 669 |
| 2024-06-04 | 657 | 667 | 657 | 665 | 36,700 | 665 |
| 2024-06-03 | 657 | 660 | 654 | 657 | 18,100 | 657 |
| 2024-05-31 | 658 | 659 | 647 | 655 | 49,500 | 655 |
| 2024-05-30 | 649 | 656 | 645 | 655 | 46,400 | 655 |
| 2024-05-29 | 668 | 668 | 650 | 654 | 20,600 | 654 |
| 2024-05-28 | 654 | 667 | 654 | 667 | 34,800 | 667 |
| 2024-05-27 | 650 | 657 | 650 | 656 | 19,800 | 656 |
| 2024-05-24 | 653 | 655 | 648 | 649 | 29,000 | 649 |
| 2024-05-23 | 660 | 660 | 648 | 655 | 60,700 | 655 |
| 2024-05-22 | 684 | 684 | 655 | 663 | 90,100 | 663 |
| 2024-05-21 | 708 | 716 | 682 | 684 | 146,900 | 684 |
| 2024-05-20 | 699 | 717 | 688 | 709 | 179,200 | 709 |
| 2024-05-17 | 661 | 685 | 660 | 684 | 84,200 | 684 |
| 2024-05-16 | 656 | 670 | 655 | 662 | 63,700 | 662 |
| 2024-05-15 | 646 | 675 | 645 | 658 | 307,800 | 658 |
| 2024-05-14 | 711 | 711 | 699 | 701 | 97,400 | 701 |
| 2024-05-13 | 726 | 732 | 705 | 718 | 147,500 | 718 |
| 2024-05-10 | 736 | 741 | 719 | 733 | 46,900 | 733 |
| 2024-05-09 | 749 | 749 | 723 | 739 | 116,900 | 739 |
| 2024-05-08 | 739 | 750 | 738 | 749 | 51,600 | 749 |
| 2024-05-07 | 745 | 745 | 735 | 739 | 21,400 | 739 |
| 2024-05-02 | 756 | 756 | 725 | 736 | 99,700 | 736 |
| 2024-05-01 | 753 | 758 | 747 | 756 | 25,900 | 756 |
| 2024-04-30 | 761 | 765 | 740 | 750 | 71,700 | 750 |
| 2024-04-26 | 763 | 765 | 738 | 759 | 66,600 | 759 |
| 2024-04-25 | 761 | 767 | 760 | 763 | 31,700 | 763 |
| 2024-04-24 | 743 | 761 | 743 | 758 | 66,200 | 758 |
| 2024-04-23 | 740 | 748 | 740 | 744 | 35,300 | 744 |
| 2024-04-22 | 740 | 743 | 733 | 740 | 30,700 | 740 |
| 2024-04-19 | 743 | 747 | 723 | 735 | 48,200 | 735 |
| 2024-04-18 | 735 | 752 | 734 | 745 | 20,300 | 745 |
| 2024-04-17 | 758 | 758 | 735 | 735 | 44,500 | 735 |
| 2024-04-16 | 760 | 767 | 758 | 758 | 38,800 | 758 |
| 2024-04-15 | 757 | 768 | 751 | 764 | 40,400 | 764 |
| 2024-04-12 | 766 | 768 | 756 | 768 | 48,500 | 768 |
| 2024-04-11 | 761 | 766 | 756 | 765 | 32,500 | 765 |
| 2024-04-10 | 756 | 764 | 754 | 762 | 42,200 | 762 |
| 2024-04-09 | 751 | 761 | 747 | 759 | 29,000 | 759 |
| 2024-04-08 | 775 | 775 | 747 | 751 | 81,900 | 751 |
| 2024-04-05 | 765 | 776 | 749 | 775 | 69,900 | 775 |
| 2024-04-04 | 768 | 780 | 761 | 776 | 120,900 | 776 |
| 2024-04-03 | 753 | 765 | 749 | 764 | 130,800 | 764 |
| 2024-04-02 | 742 | 754 | 742 | 754 | 44,000 | 754 |
| 2024-04-01 | 745 | 750 | 741 | 741 | 20,200 | 741 |
| 2024-03-29 | 734 | 747 | 734 | 742 | 42,900 | 742 |
| 2024-03-28 | 738 | 741 | 731 | 733 | 25,600 | 733 |
| 2024-03-27 | 748 | 748 | 734 | 735 | 52,600 | 735 |
| 2024-03-26 | 741 | 748 | 738 | 745 | 27,800 | 745 |
| 2024-03-25 | 749 | 760 | 740 | 740 | 71,700 | 740 |
| 2024-03-22 | 743 | 750 | 740 | 748 | 49,000 | 748 |
| 2024-03-21 | 747 | 755 | 742 | 742 | 33,200 | 742 |
| 2024-03-19 | 738 | 748 | 737 | 741 | 38,700 | 741 |
| 2024-03-18 | 742 | 746 | 735 | 738 | 66,800 | 738 |
| 2024-03-15 | 748 | 754 | 746 | 746 | 26,200 | 746 |
| 2024-03-14 | 760 | 761 | 746 | 755 | 34,400 | 755 |
| 2024-03-13 | 756 | 762 | 750 | 759 | 58,000 | 759 |
| 2024-03-12 | 737 | 757 | 736 | 756 | 42,700 | 756 |
| 2024-03-11 | 747 | 751 | 730 | 743 | 78,800 | 743 |
| 2024-03-08 | 746 | 757 | 746 | 757 | 53,600 | 757 |
| 2024-03-07 | 756 | 756 | 746 | 752 | 47,400 | 752 |
| 2024-03-06 | 750 | 757 | 747 | 756 | 53,300 | 756 |
| 2024-03-05 | 752 | 755 | 746 | 752 | 32,600 | 752 |
| 2024-03-04 | 749 | 755 | 742 | 751 | 74,800 | 751 |
| 2024-03-01 | 749 | 751 | 744 | 749 | 30,400 | 749 |
| 2024-02-29 | 746 | 756 | 742 | 749 | 124,100 | 749 |
| 2024-02-28 | 743 | 748 | 734 | 746 | 46,900 | 746 |
| 2024-02-27 | 740 | 751 | 737 | 746 | 85,300 | 746 |
| 2024-02-26 | 731 | 740 | 724 | 740 | 151,100 | 740 |
| 2024-02-22 | 741 | 749 | 726 | 732 | 214,600 | 732 |
| 2024-02-21 | 762 | 763 | 739 | 745 | 176,000 | 745 |
| 2024-02-20 | 758 | 759 | 738 | 756 | 231,200 | 756 |
| 2024-02-19 | 730 | 761 | 720 | 758 | 1,191,500 | 758 |
| 2024-02-16 | 702 | 702 | 702 | 702 | 107,700 | 702 |
| 2024-02-15 | 602 | 602 | 602 | 602 | 45,400 | 602 |
| 2024-02-14 | 503 | 507 | 497 | 502 | 66,500 | 502 |
| 2024-02-13 | 504 | 512 | 500 | 506 | 31,900 | 506 |
| 2024-02-09 | 510 | 513 | 505 | 505 | 29,900 | 505 |
| 2024-02-08 | 517 | 517 | 508 | 513 | 29,500 | 513 |
| 2024-02-07 | 519 | 521 | 515 | 516 | 22,800 | 516 |
| 2024-02-06 | 521 | 523 | 520 | 521 | 8,600 | 521 |
| 2024-02-05 | 526 | 526 | 522 | 523 | 21,100 | 523 |
| 2024-02-02 | 520 | 524 | 515 | 524 | 17,100 | 524 |
| 2024-02-01 | 521 | 522 | 516 | 519 | 27,100 | 519 |
| 2024-01-31 | 524 | 526 | 522 | 522 | 24,100 | 522 |
| 2024-01-30 | 526 | 526 | 520 | 524 | 18,200 | 524 |
| 2024-01-29 | 525 | 529 | 520 | 522 | 25,000 | 522 |
| 2024-01-26 | 519 | 525 | 517 | 523 | 20,500 | 523 |
| 2024-01-25 | 524 | 525 | 519 | 522 | 25,500 | 522 |
| 2024-01-24 | 524 | 524 | 518 | 521 | 15,900 | 521 |
| 2024-01-23 | 520 | 523 | 515 | 519 | 47,400 | 519 |
| 2024-01-22 | 508 | 522 | 508 | 518 | 43,100 | 518 |
| 2024-01-19 | 502 | 513 | 499 | 510 | 40,500 | 510 |
| 2024-01-18 | 496 | 502 | 493 | 496 | 30,300 | 496 |
| 2024-01-17 | 517 | 517 | 498 | 498 | 131,200 | 498 |
| 2024-01-16 | 524 | 525 | 512 | 513 | 44,300 | 513 |
| 2024-01-15 | 509 | 525 | 506 | 521 | 72,000 | 521 |
| 2024-01-12 | 521 | 524 | 504 | 513 | 150,800 | 513 |
| 2024-01-11 | 525 | 598 | 520 | 530 | 1,003,000 | 530 |
| 2024-01-10 | 525 | 527 | 519 | 526 | 31,600 | 526 |
| 2024-01-09 | 528 | 534 | 524 | 525 | 29,000 | 525 |
| 2024-01-05 | 525 | 530 | 524 | 528 | 20,700 | 528 |
| 2024-01-04 | 525 | 530 | 512 | 528 | 52,400 | 528 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
