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
2024-12-06685687662670107,800670
2024-12-05696702685688135,800688
2024-12-04686702685693238,300693
2024-12-03653679651678232,400678
2024-12-0264664663964584,200645
2024-11-29656656636641115,200641
2024-11-2865565765265550,000655
2024-11-27660663652656107,400656
2024-11-2665565765365539,400655
2024-11-2565766065365451,800654
2024-11-2265465864365080,600650
2024-11-2165365464564893,000648
2024-11-2065965964464872,000648
2024-11-19650660650658167,400658
2024-11-18637657637650108,800650
2024-11-1564364463263782,200637
2024-11-1464265264064467,200644
2024-11-1363164863164588,000645
2024-11-12621640621632119,100632
2024-11-11602620598619138,800619
2024-11-0860760859960348,700603
2024-11-0760360959760662,600606
2024-11-0659760059560044,100600
2024-11-0560560659359947,900599
2024-11-0159660558959562,100595
2024-10-3159059959059447,400594
2024-10-3059159158758926,500589
2024-10-2959159258859137,400591
2024-10-2857559157558929,200589
2024-10-2558258356957354,200573
2024-10-2458258357058089,400580
2024-10-23584592578588109,900588
2024-10-2260560559359465,500594
2024-10-2160361060060238,100602
2024-10-1861061060060149,200601
2024-10-1761561560761024,500610
2024-10-1661661960861261,200612
2024-10-1561861961461966,000619
2024-10-1161761760861644,500616
2024-10-1062062061261632,100616
2024-10-0961962061562017,900620
2024-10-0862162161161743,000617
2024-10-0762262461962464,200624
2024-10-0462062561962126,900621
2024-10-0362362561962441,900624
2024-10-0261862861662080,600620
2024-10-0162062761562461,300624
2024-09-3060862160561692,100616
2024-09-27619630617626102,000626
2024-09-2662562561762155,700621
2024-09-2561862461362041,400620
2024-09-2461462261361964,800619
2024-09-2061261460560939,900609
2024-09-1960761260060670,400606
2024-09-1860060059359941,200599
2024-09-1759359658459296,400592
2024-09-1358858857357939,600579
2024-09-1259059057258047,500580
2024-09-11595596566571284,000571
2024-09-1059760058959117,800591
2024-09-0957459857259279,200592
2024-09-0660460458258454,300584
2024-09-05607608585600100,100600
2024-09-04612619598602117,800602
2024-09-03611628611625116,000625
2024-09-0260861360260878,000608
2024-08-3060360559960537,900605
2024-08-2960460459459932,600599
2024-08-2860560559459538,800595
2024-08-2759460559160530,600605
2024-08-2658559458559435,100594
2024-08-23570590570583117,200583
2024-08-2256656956156945,300569
2024-08-2156056255756030,200560
2024-08-2056757155856281,500562
2024-08-19577577556557108,300557
2024-08-16575581562574143,400574
2024-08-1555357155256653,000566
2024-08-1455955954155095,100550
2024-08-13550558535549174,100549
2024-08-0958059157557651,500576
2024-08-0856958356457541,400575
2024-08-0756258655556361,300563
2024-08-0654057653955293,900552
2024-08-0557858352453966,300539
2024-08-0263363359960946,200609
2024-08-0165565563764629,000646
2024-07-3165165764665312,000653
2024-07-306576576496497,400649
2024-07-2965965965165210,300652
2024-07-2665565564665019,700650
2024-07-2565665764765332,600653
2024-07-2466466465766112,700661
2024-07-236666686606639,400663
2024-07-2266166765866616,600666
2024-07-1966666666066015,200660
2024-07-1866367066366416,500664
2024-07-1767267266566518,000665
2024-07-166786786676678,900667
2024-07-1266467566467118,800671
2024-07-1166666665466421,300664
2024-07-1066666665466211,100662
2024-07-0967167164066533,700665
2024-07-0867867867167111,900671
2024-07-0567767867267529,000675
2024-07-0467868067667623,800676
2024-07-036786786736768,100676
2024-07-0268068067367317,600673
2024-07-0168568567367615,100676
2024-06-2867768367767812,500678
2024-06-2768468667767737,900677
2024-06-2667468067268042,300680
2024-06-2567267567067513,200675
2024-06-2466767366567227,100672
2024-06-216716716656657,200665
2024-06-2066767366266926,200669
2024-06-196586666566598,700659
2024-06-1865766265366212,300662
2024-06-1765365865265721,900657
2024-06-1466066065365424,000654
2024-06-1366166165565625,500656
2024-06-126626666616626,100662
2024-06-116686686616645,700664
2024-06-106676696616649,500664
2024-06-0766366365866013,100660
2024-06-0667467965665823,000658
2024-06-0566967366366944,100669
2024-06-0465766765766536,700665
2024-06-0365766065465718,100657
2024-05-3165865964765549,500655
2024-05-3064965664565546,400655
2024-05-2966866865065420,600654
2024-05-2865466765466734,800667
2024-05-2765065765065619,800656
2024-05-2465365564864929,000649
2024-05-2366066064865560,700655
2024-05-2268468465566390,100663
2024-05-21708716682684146,900684
2024-05-20699717688709179,200709
2024-05-1766168566068484,200684
2024-05-1665667065566263,700662
2024-05-15646675645658307,800658
2024-05-1471171169970197,400701
2024-05-13726732705718147,500718
2024-05-1073674171973346,900733
2024-05-09749749723739116,900739
2024-05-0873975073874951,600749
2024-05-0774574573573921,400739
2024-05-0275675672573699,700736
2024-05-0175375874775625,900756
2024-04-3076176574075071,700750
2024-04-2676376573875966,600759
2024-04-2576176776076331,700763
2024-04-2474376174375866,200758
2024-04-2374074874074435,300744
2024-04-2274074373374030,700740
2024-04-1974374772373548,200735
2024-04-1873575273474520,300745
2024-04-1775875873573544,500735
2024-04-1676076775875838,800758
2024-04-1575776875176440,400764
2024-04-1276676875676848,500768
2024-04-1176176675676532,500765
2024-04-1075676475476242,200762
2024-04-0975176174775929,000759
2024-04-0877577574775181,900751
2024-04-0576577674977569,900775
2024-04-04768780761776120,900776
2024-04-03753765749764130,800764
2024-04-0274275474275444,000754
2024-04-0174575074174120,200741
2024-03-2973474773474242,900742
2024-03-2873874173173325,600733
2024-03-2774874873473552,600735
2024-03-2674174873874527,800745
2024-03-2574976074074071,700740
2024-03-2274375074074849,000748
2024-03-2174775574274233,200742
2024-03-1973874873774138,700741
2024-03-1874274673573866,800738
2024-03-1574875474674626,200746
2024-03-1476076174675534,400755
2024-03-1375676275075958,000759
2024-03-1273775773675642,700756
2024-03-1174775173074378,800743
2024-03-0874675774675753,600757
2024-03-0775675674675247,400752
2024-03-0675075774775653,300756
2024-03-0575275574675232,600752
2024-03-0474975574275174,800751
2024-03-0174975174474930,400749
2024-02-29746756742749124,100749
2024-02-2874374873474646,900746
2024-02-2774075173774685,300746
2024-02-26731740724740151,100740
2024-02-22741749726732214,600732
2024-02-21762763739745176,000745
2024-02-20758759738756231,200756
2024-02-197307617207581,191,500758
2024-02-16702702702702107,700702
2024-02-1560260260260245,400602
2024-02-1450350749750266,500502
2024-02-1350451250050631,900506
2024-02-0951051350550529,900505
2024-02-0851751750851329,500513
2024-02-0751952151551622,800516
2024-02-065215235205218,600521
2024-02-0552652652252321,100523
2024-02-0252052451552417,100524
2024-02-0152152251651927,100519
2024-01-3152452652252224,100522
2024-01-3052652652052418,200524
2024-01-2952552952052225,000522
2024-01-2651952551752320,500523
2024-01-2552452551952225,500522
2024-01-2452452451852115,900521
2024-01-2352052351551947,400519
2024-01-2250852250851843,100518
2024-01-1950251349951040,500510
2024-01-1849650249349630,300496
2024-01-17517517498498131,200498
2024-01-1652452551251344,300513
2024-01-1550952550652172,000521
2024-01-12521524504513150,800513
2024-01-115255985205301,003,000530
2024-01-1052552751952631,600526
2024-01-0952853452452529,000525
2024-01-0552553052452820,700528
2024-01-0452553051252852,400528

分割・併合履歴 : [1991-12-25]1株→1.1株