9827 リリカラ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	616	636	616	620	244,000	620
2022-12-29	591	621	584	616	232,000	616
2022-12-28	613	615	607	608	140,500	608
2022-12-27	606	624	606	614	126,100	614
2022-12-26	618	620	604	605	153,200	605
2022-12-23	625	631	618	618	170,600	618
2022-12-22	620	634	620	625	176,000	625
2022-12-21	609	629	609	625	175,200	625
2022-12-20	612	625	596	618	264,300	618
2022-12-19	613	620	606	612	117,000	612
2022-12-16	625	627	617	617	145,000	617
2022-12-15	620	630	620	629	140,800	629
2022-12-14	619	626	618	621	111,500	621
2022-12-13	622	631	621	623	109,000	623
2022-12-12	619	633	615	622	230,000	622
2022-12-09	615	634	615	623	188,400	623
2022-12-08	614	619	606	615	147,800	615
2022-12-07	621	626	606	612	225,200	612
2022-12-06	632	637	619	620	180,200	620
2022-12-05	627	637	613	628	233,800	628
2022-12-02	628	639	623	628	167,800	628
2022-12-01	649	659	622	629	416,700	629
2022-11-30	642	662	638	647	320,600	647
2022-11-29	664	694	641	647	783,100	647
2022-11-28	648	669	633	669	412,700	669
2022-11-25	661	671	640	658	741,100	658
2022-11-24	615	656	614	655	1,022,800	655
2022-11-22	595	610	594	605	355,900	605
2022-11-21	591	609	582	592	378,000	592
2022-11-18	609	616	588	592	404,400	592
2022-11-17	576	614	572	609	469,500	609
2022-11-16	572	588	562	583	490,400	583
2022-11-15	598	606	576	578	395,500	578
2022-11-14	625	628	587	596	708,000	596
2022-11-11	645	646	621	625	514,700	625
2022-11-10	623	646	610	636	530,100	636
2022-11-09	630	657	621	622	902,100	622
2022-11-08	670	674	619	620	987,600	620
2022-11-07	685	722	636	650	2,885,900	650
2022-11-04	614	700	592	691	5,348,800	691
2022-11-02	556	607	548	607	1,278,200	607
2022-11-01	544	555	535	553	267,200	553
2022-10-31	550	552	542	544	196,200	544
2022-10-28	537	549	532	549	188,000	549
2022-10-27	555	556	539	541	277,600	541
2022-10-26	560	564	548	557	299,500	557
2022-10-25	525	557	521	554	485,700	554
2022-10-24	526	537	519	521	164,600	521
2022-10-21	523	537	514	522	222,900	522
2022-10-20	523	537	519	519	234,600	519
2022-10-19	519	523	511	518	167,800	518
2022-10-18	509	518	500	517	204,300	517
2022-10-17	488	509	488	501	156,800	501
2022-10-14	495	497	491	495	119,800	495
2022-10-13	491	493	485	490	77,500	490
2022-10-12	489	500	489	493	117,900	493
2022-10-11	496	498	485	492	244,200	492
2022-10-07	512	517	488	498	458,200	498
2022-10-06	492	543	492	516	638,100	516
2022-10-05	504	513	497	497	128,600	497
2022-10-04	506	506	497	502	128,900	502
2022-10-03	479	494	473	491	229,200	491
2022-09-30	488	491	475	481	217,800	481
2022-09-29	490	505	490	496	196,100	496
2022-09-28	503	509	477	486	317,500	486
2022-09-27	488	503	488	501	193,300	501
2022-09-26	497	500	488	488	238,200	488
2022-09-22	505	516	497	510	191,300	510
2022-09-21	512	517	504	509	275,600	509
2022-09-20	525	530	513	522	190,500	522
2022-09-16	537	542	520	522	306,800	522
2022-09-15	540	545	533	536	119,500	536
2022-09-14	535	541	528	541	290,200	541
2022-09-13	559	559	544	545	259,200	545
2022-09-12	549	560	546	559	319,100	559
2022-09-09	541	549	536	543	298,400	543
2022-09-08	554	560	536	540	316,200	540
2022-09-07	555	555	534	544	357,600	544
2022-09-06	565	576	553	556	232,100	556
2022-09-05	553	569	540	567	332,500	567
2022-09-02	574	583	560	560	436,000	560
2022-09-01	571	579	556	577	605,300	577
2022-08-31	592	592	580	581	375,300	581
2022-08-30	586	597	574	582	602,700	582
2022-08-29	598	613	582	586	948,600	586
2022-08-26	589	629	586	616	1,445,600	616
2022-08-25	586	596	576	593	419,500	593
2022-08-24	589	601	580	587	497,500	587
2022-08-23	567	593	564	588	579,400	588
2022-08-22	576	588	567	570	470,400	570
2022-08-19	592	599	576	576	639,400	576
2022-08-18	605	611	589	598	616,300	598
2022-08-17	590	617	584	602	1,180,000	602
2022-08-16	600	607	576	586	1,269,900	586
2022-08-15	642	652	606	606	1,704,700	606
2022-08-12	633	671	606	632	2,251,800	632
2022-08-10	640	657	601	625	3,411,700	625
2022-08-09	539	629	531	620	5,338,600	620
2022-08-08	508	540	495	530	1,229,000	530
2022-08-05	556	557	507	507	2,954,300	507
2022-08-04	520	524	505	516	953,500	516
2022-08-03	507	514	480	507	1,070,800	507
2022-08-02	519	531	505	509	313,400	509
2022-08-01	508	517	506	514	255,300	514
2022-07-29	514	523	503	511	490,600	511
2022-07-28	533	543	512	520	592,200	520
2022-07-27	540	563	524	529	859,700	529
2022-07-26	550	552	499	544	1,503,500	544
2022-07-25	568	585	535	553	1,522,800	553
2022-07-22	511	562	511	550	2,176,900	550
2022-07-21	483	527	473	526	1,966,900	526
2022-07-20	484	484	471	480	589,700	480
2022-07-19	465	471	456	471	283,100	471
2022-07-15	453	465	445	458	364,100	458
2022-07-14	441	456	435	455	302,700	455
2022-07-13	431	445	422	438	328,600	438
2022-07-12	442	442	428	428	328,500	428
2022-07-11	431	461	431	447	626,100	447
2022-07-08	419	438	416	430	432,400	430
2022-07-07	420	420	407	415	344,500	415
2022-07-06	425	427	417	419	244,800	419
2022-07-05	425	433	418	424	453,800	424
2022-07-04	434	439	422	424	361,500	424
2022-07-01	464	467	426	429	958,600	429
2022-06-30	490	490	469	469	378,600	469
2022-06-29	487	490	470	482	720,500	482
2022-06-28	493	506	492	492	509,900	492
2022-06-27	515	520	489	498	1,201,700	498
2022-06-24	477	516	457	505	1,792,500	505
2022-06-23	494	503	470	475	769,900	475
2022-06-22	518	518	486	488	797,400	488
2022-06-21	505	527	486	514	1,545,300	514
2022-06-20	485	508	470	505	991,200	505
2022-06-17	476	510	468	471	1,240,800	471
2022-06-16	511	512	482	482	717,200	482
2022-06-15	510	520	485	502	1,192,000	502
2022-06-14	535	550	510	520	1,432,400	520
2022-06-13	540	602	536	555	3,190,200	555
2022-06-10	520	572	482	553	4,043,100	553
2022-06-09	476	521	462	502	2,518,500	502
2022-06-08	434	462	428	460	866,700	460
2022-06-07	441	455	429	434	565,600	434
2022-06-06	441	444	418	429	832,900	429
2022-06-03	469	470	450	450	566,900	450
2022-06-02	475	493	458	465	1,991,800	465
2022-06-01	452	484	448	472	2,811,000	472
2022-05-31	472	480	434	444	1,405,400	444
2022-05-30	491	499	447	451	2,528,100	451
2022-05-27	510	518	478	500	4,375,600	500
2022-05-26	447	535	445	524	7,744,600	524
2022-05-25	402	478	390	455	8,040,000	455
2022-05-24	455	457	396	410	6,815,900	410
2022-05-23	360	434	354	434	4,588,600	434
2022-05-20	327	355	320	354	1,511,500	354
2022-05-19	310	323	310	323	542,700	323
2022-05-18	308	317	306	317	312,100	317
2022-05-17	309	310	304	305	190,700	305
2022-05-16	317	317	303	311	358,000	311
2022-05-13	313	317	307	314	448,600	314
2022-05-12	320	322	308	308	701,600	308
2022-05-11	323	340	322	327	780,500	327
2022-05-10	316	329	307	326	1,082,300	326
2022-05-09	364	375	316	316	5,243,800	316
2022-05-06	300	303	295	300	428,900	300
2022-05-02	293	302	293	298	184,200	298
2022-04-28	296	296	286	292	237,600	292
2022-04-27	310	311	291	295	655,900	295
2022-04-26	321	325	313	316	192,100	316
2022-04-25	329	333	318	323	244,300	323
2022-04-22	327	336	321	336	202,500	336
2022-04-21	340	345	328	333	330,700	333
2022-04-20	345	347	333	340	375,200	340
2022-04-19	343	352	334	343	450,100	343
2022-04-18	332	346	331	338	583,100	338
2022-04-15	321	331	319	329	356,800	329
2022-04-14	314	325	311	322	366,800	322
2022-04-13	312	316	306	313	201,800	313
2022-04-12	313	317	305	311	196,500	311
2022-04-11	312	323	309	317	224,600	317
2022-04-08	309	314	307	311	163,500	311
2022-04-07	309	310	306	309	132,000	309
2022-04-06	317	318	304	313	332,500	313
2022-04-05	323	333	319	321	255,200	321
2022-04-04	314	321	310	316	198,900	316
2022-04-01	317	319	307	307	269,300	307
2022-03-31	310	326	309	324	303,000	324
2022-03-30	326	330	313	316	358,800	316
2022-03-29	315	334	315	331	682,700	331
2022-03-28	344	344	316	318	749,200	318
2022-03-25	348	348	327	338	397,200	338
2022-03-24	347	348	339	345	156,600	345
2022-03-23	362	362	342	347	389,100	347
2022-03-22	374	377	354	356	468,400	356
2022-03-18	355	372	349	372	522,600	372
2022-03-17	333	351	333	346	446,400	346
2022-03-16	371	383	339	341	866,600	341
2022-03-15	353	378	345	375	587,800	375
2022-03-14	337	364	336	361	725,300	361
2022-03-11	319	336	316	332	449,000	332
2022-03-10	320	328	309	317	416,000	317
2022-03-09	315	325	307	312	293,200	312
2022-03-08	306	338	301	311	710,000	311
2022-03-07	313	329	310	318	592,200	318
2022-03-04	325	339	310	326	1,235,800	326
2022-03-03	343	357	321	330	2,956,900	330
2022-03-02	301	369	288	348	4,028,000	348
2022-03-01	295	309	286	293	2,207,000	293
2022-02-28	298	317	291	301	1,871,500	301
2022-02-25	279	302	274	290	1,364,800	290
2022-02-24	295	298	267	275	1,956,400	275
2022-02-22	273	310	260	295	5,966,700	295
2022-02-21	279	281	261	268	1,936,700	268
2022-02-18	289	309	285	287	2,369,600	287
2022-02-17	308	324	290	305	4,518,100	305
2022-02-16	262	329	252	316	13,695,000	316
2022-02-15	275	293	263	270	7,288,600	270
2022-02-14	219	219	219	219	73,000	219
2022-02-10	172	172	169	169	24,800	169
2022-02-09	171	172	169	172	31,300	172
2022-02-08	174	186	166	170	393,300	170
2022-02-07	169	170	167	169	22,400	169
2022-02-04	167	169	165	169	20,100	169
2022-02-03	165	167	164	165	17,300	165
2022-02-02	160	167	160	167	49,900	167
2022-02-01	158	160	158	160	14,500	160
2022-01-31	157	160	157	159	35,300	159
2022-01-28	157	159	150	156	95,300	156
2022-01-27	164	165	155	155	47,600	155
2022-01-26	158	166	157	162	34,500	162
2022-01-25	163	163	160	160	26,500	160
2022-01-24	163	163	160	163	73,100	163
2022-01-21	165	166	161	165	37,600	165
2022-01-20	166	168	162	166	110,100	166
2022-01-19	170	170	165	166	35,900	166
2022-01-18	171	172	170	171	17,900	171
2022-01-17	170	173	170	173	36,000	173
2022-01-14	172	173	170	172	33,400	172
2022-01-13	174	174	171	172	20,300	172
2022-01-12	173	175	171	173	32,800	173
2022-01-11	172	173	171	173	19,800	173
2022-01-07	178	178	170	173	165,400	173
2022-01-06	178	178	176	178	22,200	178
2022-01-05	180	182	176	180	113,400	180
2022-01-04	182	201	180	180	708,600	180

分割・併合履歴： [1991-12-25]1株→1.1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