9827 リリカラ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	532	533	525	525	10,200	525
2023-12-28	533	536	524	529	33,000	529
2023-12-27	548	556	540	544	37,900	544
2023-12-26	547	557	547	548	25,500	548
2023-12-25	553	555	548	552	24,900	552
2023-12-22	549	558	547	553	40,400	553
2023-12-21	545	556	533	554	32,700	554
2023-12-20	563	565	551	551	47,900	551
2023-12-19	556	565	552	557	49,100	557
2023-12-18	539	556	539	555	47,100	555
2023-12-15	519	545	519	542	52,800	542
2023-12-14	530	538	518	520	31,900	520
2023-12-13	518	530	518	530	14,300	530
2023-12-12	528	530	518	518	36,100	518
2023-12-11	523	527	519	525	44,500	525
2023-12-08	531	532	517	521	54,900	521
2023-12-07	544	544	534	535	26,000	535
2023-12-06	545	549	543	544	38,600	544
2023-12-05	546	552	542	543	30,800	543
2023-12-04	549	557	548	551	32,100	551
2023-12-01	542	546	537	543	18,400	543
2023-11-30	549	549	540	541	46,700	541
2023-11-29	560	563	549	549	46,400	549
2023-11-28	565	565	550	560	55,000	560
2023-11-27	571	576	557	563	82,300	563
2023-11-24	556	573	556	568	67,300	568
2023-11-22	540	558	539	554	58,600	554
2023-11-21	541	550	537	543	41,800	543
2023-11-20	527	550	527	544	83,700	544
2023-11-17	517	536	517	532	34,000	532
2023-11-16	515	523	514	521	31,900	521
2023-11-15	514	523	514	517	44,600	517
2023-11-14	518	518	503	508	43,000	508
2023-11-13	523	529	510	515	85,800	515
2023-11-10	523	525	511	522	82,400	522
2023-11-09	517	529	512	523	139,700	523
2023-11-08	568	568	531	534	194,100	534
2023-11-07	569	575	566	571	67,200	571
2023-11-06	590	598	567	575	447,100	575
2023-11-02	650	650	616	636	195,400	636
2023-11-01	647	653	640	650	67,900	650
2023-10-31	624	647	624	645	29,500	645
2023-10-30	640	644	630	631	49,900	631
2023-10-27	617	642	612	642	64,100	642
2023-10-26	629	630	609	616	102,800	616
2023-10-25	651	652	631	631	60,100	631
2023-10-24	650	652	628	645	80,800	645
2023-10-23	676	685	643	654	113,500	654
2023-10-20	668	677	661	676	83,200	676
2023-10-19	657	662	646	658	47,000	658
2023-10-18	643	651	636	651	54,400	651
2023-10-17	649	664	639	643	80,600	643
2023-10-16	660	663	648	649	66,800	649
2023-10-13	686	693	662	662	84,800	662
2023-10-12	685	687	670	685	72,900	685
2023-10-11	684	685	673	683	70,500	683
2023-10-10	667	687	664	683	82,600	683
2023-10-06	658	663	648	657	57,200	657
2023-10-05	635	658	630	647	77,800	647
2023-10-04	635	654	631	631	86,400	631
2023-10-03	667	667	653	653	45,600	653
2023-10-02	676	687	668	668	35,100	668
2023-09-29	687	695	673	675	84,700	675
2023-09-28	698	698	686	690	69,300	690
2023-09-27	687	697	683	697	66,600	697
2023-09-26	687	696	675	694	70,500	694
2023-09-25	683	700	674	697	115,300	697
2023-09-22	643	684	636	674	105,600	674
2023-09-21	646	655	645	647	24,300	647
2023-09-20	667	673	651	651	53,200	651
2023-09-19	667	674	661	667	61,100	667
2023-09-15	695	698	669	672	96,700	672
2023-09-14	665	690	663	689	111,200	689
2023-09-13	673	680	656	667	98,000	667
2023-09-12	693	701	667	676	85,000	676
2023-09-11	705	714	681	692	153,000	692
2023-09-08	750	751	698	699	241,000	699
2023-09-07	766	779	751	753	138,100	753
2023-09-06	781	786	759	765	217,400	765
2023-09-05	771	784	737	781	407,200	781
2023-09-04	736	767	710	767	348,200	767
2023-09-01	740	755	735	751	203,500	751
2023-08-31	727	755	718	730	273,200	730
2023-08-30	719	735	711	728	168,400	728
2023-08-29	705	719	698	719	133,000	719
2023-08-28	700	735	691	706	361,700	706
2023-08-25	672	686	664	686	82,800	686
2023-08-24	649	671	644	671	144,700	671
2023-08-23	640	656	633	644	101,100	644
2023-08-22	631	641	631	637	37,400	637
2023-08-21	629	645	626	632	69,200	632
2023-08-18	601	635	599	635	111,900	635
2023-08-17	616	616	592	610	88,700	610
2023-08-16	614	623	611	612	62,100	612
2023-08-15	628	629	614	618	80,800	618
2023-08-14	635	646	614	619	180,400	619
2023-08-10	667	670	623	634	291,900	634
2023-08-09	740	753	668	672	437,700	672
2023-08-08	697	760	685	739	1,547,600	739
2023-08-07	571	698	570	693	1,993,000	693
2023-08-04	613	623	605	619	282,000	619
2023-08-03	604	614	599	612	199,900	612
2023-08-02	584	623	571	612	445,600	612
2023-08-01	601	602	585	586	113,700	586
2023-07-31	606	613	600	604	55,900	604
2023-07-28	607	609	597	601	102,100	601
2023-07-27	607	617	607	610	28,400	610
2023-07-26	612	614	608	610	38,400	610
2023-07-25	612	617	611	614	39,300	614
2023-07-24	607	616	607	614	60,500	614
2023-07-21	621	621	602	605	88,900	605
2023-07-20	618	620	610	614	58,600	614
2023-07-19	608	620	603	615	95,400	615
2023-07-18	604	612	600	606	80,700	606
2023-07-14	608	614	600	606	109,200	606
2023-07-13	608	616	602	602	58,000	602
2023-07-12	632	632	606	607	137,300	607
2023-07-11	624	635	620	633	141,100	633
2023-07-10	621	627	615	624	146,300	624
2023-07-07	603	626	596	621	147,900	621
2023-07-06	610	623	602	606	183,100	606
2023-07-05	601	617	598	617	197,300	617
2023-07-04	600	609	592	605	147,100	605
2023-07-03	576	601	576	598	156,800	598
2023-06-30	561	579	560	575	63,200	575
2023-06-29	564	567	558	560	53,700	560
2023-06-28	567	572	560	564	55,300	564
2023-06-27	576	576	553	557	146,300	557
2023-06-26	575	583	568	576	63,800	576
2023-06-23	597	597	571	579	104,900	579
2023-06-22	607	613	586	588	213,300	588
2023-06-21	608	620	604	614	148,800	614
2023-06-20	607	617	604	609	137,800	609
2023-06-19	589	615	587	612	250,200	612
2023-06-16	572	598	572	595	105,700	595
2023-06-15	579	582	569	574	77,700	574
2023-06-14	577	587	563	579	129,900	579
2023-06-13	588	590	572	575	182,700	575
2023-06-12	587	596	587	590	52,100	590
2023-06-09	589	596	580	586	74,400	586
2023-06-08	608	608	584	589	179,600	589
2023-06-07	619	621	600	600	165,000	600
2023-06-06	614	621	607	621	89,900	621
2023-06-05	623	624	613	613	79,500	613
2023-06-02	594	620	593	617	208,200	617
2023-06-01	603	603	592	592	76,800	592
2023-05-31	601	609	595	597	90,300	597
2023-05-30	606	614	593	605	153,200	605
2023-05-29	600	604	594	598	71,500	598
2023-05-26	600	611	594	594	103,200	594
2023-05-25	605	611	597	601	78,300	601
2023-05-24	589	608	589	606	102,700	606
2023-05-23	610	623	596	596	256,900	596
2023-05-22	619	627	610	610	201,300	610
2023-05-19	619	629	611	629	165,100	629
2023-05-18	640	652	618	619	268,500	619
2023-05-17	630	650	624	641	214,200	641
2023-05-16	610	645	605	640	381,500	640
2023-05-15	600	630	599	608	237,800	608
2023-05-12	615	622	598	600	277,200	600
2023-05-11	601	652	589	615	1,392,200	615
2023-05-10	631	633	586	596	874,400	596
2023-05-09	662	664	616	631	2,736,700	631
2023-05-08	564	564	564	564	97,500	564
2023-05-02	466	494	459	484	381,000	484
2023-05-01	460	472	452	471	162,500	471
2023-04-28	442	449	437	446	49,900	446
2023-04-27	444	444	432	437	56,500	437
2023-04-26	446	447	436	440	60,500	440
2023-04-25	446	455	445	446	41,700	446
2023-04-24	446	450	444	445	44,100	445
2023-04-21	453	456	446	447	66,700	447
2023-04-20	463	463	450	456	109,900	456
2023-04-19	459	469	451	462	97,100	462
2023-04-18	477	478	460	462	102,200	462
2023-04-17	460	480	454	475	219,000	475
2023-04-14	485	499	457	460	844,200	460
2023-04-13	512	515	453	471	2,036,700	471
2023-04-12	441	443	436	438	50,200	438
2023-04-11	441	445	437	441	45,500	441
2023-04-10	436	444	432	444	47,700	444
2023-04-07	427	443	426	434	75,200	434
2023-04-06	431	437	424	426	88,900	426
2023-04-05	444	446	436	437	85,400	437
2023-04-04	462	462	445	450	151,100	450
2023-04-03	460	465	450	458	96,400	458
2023-03-31	462	467	457	460	63,800	460
2023-03-30	466	466	457	465	78,000	465
2023-03-29	464	468	461	464	47,800	464
2023-03-28	472	474	456	472	115,800	472
2023-03-27	479	479	470	476	56,600	476
2023-03-24	479	479	469	479	59,300	479
2023-03-23	478	483	473	481	60,800	481
2023-03-22	472	489	472	481	113,600	481
2023-03-20	492	492	469	471	113,300	471
2023-03-17	485	492	483	488	51,500	488
2023-03-16	475	483	467	477	95,100	477
2023-03-15	475	496	475	483	75,900	483
2023-03-14	479	486	472	474	123,700	474
2023-03-13	498	498	480	490	135,700	490
2023-03-10	515	515	503	504	60,300	504
2023-03-09	512	520	509	511	148,500	511
2023-03-08	500	516	499	513	265,300	513
2023-03-07	501	505	490	493	182,100	493
2023-03-06	504	508	501	501	137,000	501
2023-03-03	513	514	503	504	178,500	504
2023-03-02	520	520	508	509	158,300	509
2023-03-01	513	516	508	511	148,900	511
2023-02-28	531	534	502	510	497,200	510
2023-02-27	520	555	511	513	746,500	513
2023-02-24	488	555	488	522	1,996,200	522
2023-02-22	489	498	473	477	945,400	477
2023-02-21	495	505	470	482	1,651,700	482
2023-02-20	428	472	428	468	2,168,500	468
2023-02-17	409	440	401	426	1,769,700	426
2023-02-16	407	415	396	413	1,774,100	413
2023-02-15	447	464	409	413	5,687,200	413
2023-02-14	495	495	495	495	29,500	495
2023-02-13	595	595	595	595	15,400	595
2023-02-10	692	750	685	745	1,226,900	745
2023-02-09	681	692	675	688	225,400	688
2023-02-08	683	690	677	684	104,100	684
2023-02-07	685	687	672	685	128,300	685
2023-02-06	695	700	679	685	222,800	685
2023-02-03	683	699	683	697	174,900	697
2023-02-02	687	702	681	688	221,500	688
2023-02-01	663	685	661	685	236,500	685
2023-01-31	654	662	648	661	132,000	661
2023-01-30	651	666	651	652	205,800	652
2023-01-27	667	667	643	646	296,100	646
2023-01-26	664	680	657	661	338,700	661
2023-01-25	672	684	663	665	369,200	665
2023-01-24	708	714	671	671	702,700	671
2023-01-23	674	729	673	709	1,425,100	709
2023-01-20	679	690	659	668	645,700	668
2023-01-19	650	668	643	664	735,100	664
2023-01-18	636	650	628	645	307,900	645
2023-01-17	630	642	624	633	226,700	633
2023-01-16	629	631	621	631	147,500	631
2023-01-13	610	631	607	630	196,300	630
2023-01-12	613	616	609	614	55,900	614
2023-01-11	606	617	606	612	82,100	612
2023-01-10	616	618	600	602	72,800	602
2023-01-06	600	613	592	609	85,700	609
2023-01-05	605	614	601	605	98,900	605
2023-01-04	616	624	603	608	121,600	608

分割・併合履歴： [1991-12-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31