9827 リリカラ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 569 | 569 | 515 | 529 | 363,000 | 529 |
| 2025-04-03 | 580 | 581 | 570 | 579 | 146,500 | 579 |
| 2025-04-02 | 600 | 600 | 586 | 590 | 111,900 | 590 |
| 2025-04-01 | 592 | 602 | 592 | 600 | 61,900 | 600 |
| 2025-03-31 | 594 | 596 | 584 | 595 | 77,900 | 595 |
| 2025-03-28 | 595 | 603 | 595 | 599 | 99,400 | 599 |
| 2025-03-27 | 600 | 600 | 595 | 598 | 43,900 | 598 |
| 2025-03-26 | 596 | 598 | 593 | 597 | 53,400 | 597 |
| 2025-03-25 | 598 | 598 | 593 | 594 | 38,600 | 594 |
| 2025-03-24 | 599 | 603 | 593 | 594 | 85,200 | 594 |
| 2025-03-21 | 600 | 601 | 594 | 599 | 137,400 | 599 |
| 2025-03-19 | 600 | 605 | 600 | 600 | 42,600 | 600 |
| 2025-03-18 | 601 | 604 | 600 | 603 | 35,200 | 603 |
| 2025-03-17 | 596 | 601 | 593 | 601 | 76,000 | 601 |
| 2025-03-14 | 591 | 598 | 590 | 591 | 64,600 | 591 |
| 2025-03-13 | 590 | 595 | 587 | 589 | 95,800 | 589 |
| 2025-03-12 | 583 | 592 | 581 | 586 | 101,800 | 586 |
| 2025-03-11 | 583 | 584 | 565 | 583 | 181,500 | 583 |
| 2025-03-10 | 594 | 596 | 581 | 586 | 78,600 | 586 |
| 2025-03-07 | 590 | 591 | 584 | 587 | 31,600 | 587 |
| 2025-03-06 | 590 | 595 | 590 | 591 | 41,100 | 591 |
| 2025-03-05 | 587 | 593 | 586 | 590 | 54,200 | 590 |
| 2025-03-04 | 590 | 590 | 582 | 586 | 92,600 | 586 |
| 2025-03-03 | 596 | 600 | 591 | 591 | 52,200 | 591 |
| 2025-02-28 | 597 | 601 | 590 | 592 | 104,600 | 592 |
| 2025-02-27 | 598 | 604 | 595 | 601 | 135,500 | 601 |
| 2025-02-26 | 595 | 598 | 589 | 595 | 101,000 | 595 |
| 2025-02-25 | 585 | 597 | 576 | 595 | 95,300 | 595 |
| 2025-02-21 | 591 | 591 | 584 | 584 | 86,300 | 584 |
| 2025-02-20 | 597 | 598 | 590 | 591 | 40,600 | 591 |
| 2025-02-19 | 599 | 599 | 593 | 597 | 31,700 | 597 |
| 2025-02-18 | 599 | 600 | 595 | 597 | 33,500 | 597 |
| 2025-02-17 | 590 | 601 | 582 | 597 | 89,500 | 597 |
| 2025-02-14 | 611 | 618 | 585 | 588 | 317,800 | 588 |
| 2025-02-13 | 622 | 630 | 617 | 630 | 121,600 | 630 |
| 2025-02-12 | 606 | 620 | 600 | 620 | 93,000 | 620 |
| 2025-02-10 | 598 | 609 | 597 | 608 | 46,300 | 608 |
| 2025-02-07 | 606 | 609 | 599 | 599 | 34,600 | 599 |
| 2025-02-06 | 600 | 608 | 600 | 606 | 40,200 | 606 |
| 2025-02-05 | 597 | 603 | 592 | 603 | 30,300 | 603 |
| 2025-02-04 | 594 | 599 | 591 | 591 | 18,300 | 591 |
| 2025-02-03 | 602 | 608 | 592 | 592 | 33,100 | 592 |
| 2025-01-31 | 613 | 617 | 606 | 610 | 23,400 | 610 |
| 2025-01-30 | 616 | 618 | 611 | 615 | 30,000 | 615 |
| 2025-01-29 | 614 | 619 | 609 | 617 | 39,700 | 617 |
| 2025-01-28 | 604 | 616 | 601 | 616 | 77,500 | 616 |
| 2025-01-27 | 597 | 603 | 597 | 601 | 37,600 | 601 |
| 2025-01-24 | 595 | 603 | 595 | 596 | 31,600 | 596 |
| 2025-01-23 | 600 | 600 | 594 | 594 | 22,100 | 594 |
| 2025-01-22 | 604 | 606 | 598 | 601 | 23,800 | 601 |
| 2025-01-21 | 600 | 606 | 594 | 605 | 29,900 | 605 |
| 2025-01-20 | 610 | 610 | 600 | 603 | 19,300 | 603 |
| 2025-01-17 | 597 | 611 | 595 | 610 | 64,300 | 610 |
| 2025-01-16 | 584 | 601 | 584 | 594 | 95,100 | 594 |
| 2025-01-15 | 585 | 585 | 569 | 577 | 117,600 | 577 |
| 2025-01-14 | 584 | 585 | 574 | 581 | 115,000 | 581 |
| 2025-01-10 | 585 | 589 | 583 | 587 | 47,900 | 587 |
| 2025-01-09 | 589 | 591 | 582 | 585 | 120,500 | 585 |
| 2025-01-08 | 597 | 610 | 595 | 598 | 68,400 | 598 |
| 2025-01-07 | 602 | 610 | 594 | 599 | 79,700 | 599 |
| 2025-01-06 | 631 | 636 | 595 | 602 | 230,300 | 602 |
分割・併合履歴 ： [1991-12-25]1株→1.1株