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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
