[2462 東証1部] ライク 日足 時系列データ

[2462 東証1部] ライク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172044.002058.002004.002047.00104000211795100
2017-11-161970.002067.001960.002025.00117000238006200
2017-11-151977.002005.001934.001975.00155300306269100
2017-11-142022.002033.001985.001986.0099800199899900
2017-11-132072.002100.002015.002015.0091800187501700
2017-11-101979.002102.001971.002079.00263000538206700
2017-11-092025.002037.001965.001999.00173300346228500
2017-11-082022.002031.001970.002016.00159600318764800
2017-11-072020.002043.002020.002027.0068700139359000
2017-11-062057.002076.002026.002035.0080600165050800
2017-11-022106.002115.002040.002060.00166600343445100
2017-11-012137.002164.002104.002112.00211500451527700
2017-10-312062.002140.002046.002116.00192600405344400
2017-10-302015.002064.002014.002052.00150200307503400
2017-10-272036.002038.001991.002009.00210100421898400
2017-10-262040.002051.002028.002035.0072100146973200
2017-10-252084.002084.002020.002028.00130200266559000
2017-10-242070.002083.002032.002065.00178700367779200
2017-10-232124.002135.002038.002069.00204400422935200
2017-10-202070.002122.002038.002112.00194000404749500
2017-10-192118.002130.002077.002080.00103200216536000
2017-10-182152.002196.002108.002118.00236000504661000
2017-10-172275.002288.002178.002191.00233900519121900
2017-10-162300.002388.002226.002275.00370800847667900
2017-10-132151.002246.002138.002237.00239600527663300
2017-10-122215.002215.002130.002151.00260400562832200
2017-10-112490.002500.002152.002225.005497001250562600
2017-10-102174.002240.002130.002240.00173100380463800
2017-10-062149.002154.002095.002116.0066800141200900
2017-10-052119.002170.002095.002126.0096200205489300
2017-10-041959.002195.001959.002129.00381400807317100
2017-10-031948.001977.001921.001959.0088100171734500
2017-10-021947.001950.001903.001933.0055000106455600
2017-09-291921.001958.001921.001936.0065800127462200
2017-09-281959.001959.001928.001938.0054000104667800
2017-09-271912.001965.001881.001959.00110300213388000
2017-09-261820.001954.001814.001951.00278800531198900
2017-09-251745.001811.001745.001810.0081800146594400
2017-09-221790.001796.001729.001747.0093300163583100
2017-09-211811.001822.001798.001809.003840069445800
2017-09-201864.001864.001800.001809.0083100151087900
2017-09-191891.001914.001852.001864.0065800123262300
2017-09-151822.001867.001821.001858.0077500142390700
2017-09-141918.001918.001827.001864.00113200210978300
2017-09-131950.001978.001924.001942.0096100187578900
2017-09-121854.002030.001854.001936.00311800606916500
2017-09-111814.001814.001782.001800.003110055799600
2017-09-081800.001810.001766.001782.003800068107800
2017-09-071815.001821.001759.001790.0057900103855700
2017-09-061740.001805.001725.001789.005520098234000
2017-09-051816.001824.001729.001761.0095800170127300
2017-09-041876.001876.001817.001831.0065600120373800
2017-09-011900.001901.001864.001881.005220098230400
2017-08-311925.001925.001871.001895.0058900111342400
2017-08-301978.001985.001890.001914.0072700140007200
2017-08-291845.001929.001845.001919.004790090729300
2017-08-283765.003765.003710.003720.002270084605500
2017-08-253780.003780.003705.003720.001730064601500
2017-08-243785.003795.003735.003735.001280048156500
2017-08-233840.003840.003765.003770.001920072690500
2017-08-223830.003850.003760.003775.0031900121412500
2017-08-213790.003830.003775.003800.001980075187000
2017-08-183815.003845.003755.003760.0044300168086500
2017-08-173875.003920.003840.003870.0028500110843000
2017-08-163895.003910.003825.003825.0032500125543500
2017-08-153750.003895.003750.003875.0052300201125500
2017-08-143690.003810.003680.003745.0062300233517000
2017-08-103820.003875.003760.003785.0047400180273500
2017-08-093905.003920.003800.003845.0072900280193500
2017-08-083875.003925.003875.003905.0030600119176500
2017-08-073970.003990.003870.003885.0072700284422500
2017-08-043760.004000.003750.003980.00183100718781000
2017-08-033580.003720.003540.003720.00108000395641500
2017-08-023510.003605.003510.003570.0041400147491500
2017-08-013655.003655.003520.003550.0051200182838000
2017-07-313595.003685.003585.003600.0056400204016500
2017-07-283730.003740.003590.003610.0092600336954500
2017-07-273775.003830.003670.003680.0078500291850500
2017-07-263885.003940.003640.003775.00150100561508000
2017-07-254000.004000.003860.003910.0058500228682500
2017-07-243830.003965.003805.003915.0095600372787500
2017-07-213685.003870.003660.003870.00131900500639000
2017-07-203695.003805.003695.003730.00107300401095000
2017-07-193595.003790.003580.003690.00237900879389000
2017-07-183480.003735.003395.003560.004482001596507500
2017-07-143215.003240.003175.003220.0031300100249500
2017-07-133185.003225.003185.003200.002130068184500
2017-07-123220.003240.003155.003185.0033300106248500
2017-07-113185.003235.003145.003220.002500080076500
2017-07-103210.003225.003150.003150.002500079385500
2017-07-073125.003165.003100.003165.0043600136688500
2017-07-063210.003220.003110.003125.0045700144138000
2017-07-053150.003235.003150.003185.0041400132003500
2017-07-043220.003250.003140.003150.0088400281850000
2017-07-033245.003250.003130.003170.0079500252963500
2017-06-303255.003260.003165.003180.00110200352173000
2017-06-293360.003360.003250.003320.0056900188571000
2017-06-283445.003445.003290.003300.0063500212431000
2017-06-273490.003490.003385.003465.0057300197377500
2017-06-263340.003475.003340.003455.0044500152155000
2017-06-233410.003425.003325.003355.0068600231050000
2017-06-223495.003495.003420.003430.0043100148619500
2017-06-213490.003520.003415.003500.0087500304520500
2017-06-203400.003535.003350.003475.0089400309351000
2017-06-193230.003390.003230.003360.0086500289103500
2017-06-163210.003235.003170.003205.0040300129255000
2017-06-153315.003315.003215.003250.0043300141159000
2017-06-143320.003335.003215.003270.00100900330993500
2017-06-133260.003320.003245.003290.0078200256804000
2017-06-123130.003275.003120.003240.00106100340297500
2017-06-093190.003190.003115.003135.0059900188435500
2017-06-083050.003270.003050.003220.00195100624921000
2017-06-073030.003085.002977.002996.00106800321000500
2017-06-063115.003130.003020.003060.00106600327759000
2017-06-053115.003230.003100.003115.00120300380450000
2017-06-023160.003280.003105.003110.00175200557177000
2017-06-013125.003195.003070.003100.00140100438658500
2017-05-313015.003090.003005.003080.00127300389270000
2017-05-302840.003020.002840.002986.00148400435878200
2017-05-292763.002857.002763.002824.00133400376303200
2017-05-262810.002830.002756.002781.00161600451021100
2017-05-252924.002953.002782.002835.00164500468944300
2017-05-242926.002987.002916.002954.0078400231015300
2017-05-232935.002964.002913.002925.0043700128374600
2017-05-222918.002960.002899.002920.0066200193859100
2017-05-192965.002985.002884.002890.0065200190712600
2017-05-182900.002988.002899.002929.0076500224188900
2017-05-172920.003020.002881.002972.0096400285914400
2017-05-162850.002975.002849.002945.00145600427053800
2017-05-152766.002847.002766.002833.0067200189826300
2017-05-122785.002809.002750.002761.003340092593100
2017-05-112781.002828.002749.002785.0096200268677000
2017-05-102686.002779.002679.002768.00112400308955400
2017-05-092654.002675.002631.002636.0043900116246300
2017-05-082700.002700.002626.002645.0077100204442200
2017-05-022600.002637.002563.002621.0071600186190000
2017-05-012595.002601.002555.002589.0054500140626700
2017-04-282684.002725.002577.002592.00103000268735300
2017-04-272730.002792.002646.002672.00167100452872400
2017-04-262540.002704.002535.002655.00190700501266600
2017-04-252468.002526.002449.002510.0068700170832300
2017-04-242471.002496.002439.002453.0058500144334900
2017-04-212451.002451.002393.002433.0054200131526900
2017-04-202457.002497.002423.002432.0075600185159800
2017-04-192380.002476.002380.002441.0093600228686800
2017-04-182414.002449.002373.002410.0050500121162400
2017-04-172396.002436.002363.002406.0054900131511700
2017-04-142437.002457.002367.002420.00100100240984700
2017-04-132467.002503.002363.002465.00134000326758200
2017-04-122644.002644.002502.002545.00124600317490500
2017-04-112712.002830.002646.002667.00201600549030000
2017-04-102745.002750.002708.002717.0056800154810300
2017-04-072652.002730.002604.002728.0091100243742300
2017-04-062676.002676.002604.002624.0077000202661300
2017-04-052687.002713.002621.002690.0084400225393100
2017-04-042800.002801.002680.002694.0079500218004600
2017-04-032860.002900.002808.002818.0066200187974900
2017-03-312928.002946.002848.002852.0090400261644900
2017-03-302770.002961.002746.002935.00232700676127500
2017-03-292731.002795.002708.002781.0049100135362600
2017-03-282590.002734.002590.002731.0045900122978100
2017-03-272670.002682.002587.002590.0052600137567100
2017-03-242680.002732.002646.002715.0054300145508500
2017-03-232741.002750.002671.002680.0067200181406300
2017-03-222800.002846.002770.002776.0077000215878300
2017-03-212745.002869.002745.002835.0078800222899900
2017-03-172700.002734.002680.002720.0037200100686200
2017-03-162697.002731.002666.002720.003480093933600
2017-03-152726.002726.002671.002697.0052100140407900
2017-03-142746.002758.002701.002737.0048100131489000
2017-03-132790.002820.002756.002764.003170088276800
2017-03-102845.002868.002791.002797.0066200186947000
2017-03-092824.002845.002803.002818.003450097489700
2017-03-082751.002824.002750.002815.0058900165028100
2017-03-072850.002855.002730.002752.0089600249979400
2017-03-062829.002829.002765.002785.0043200120941500
2017-03-032740.002830.002725.002783.0084600236031900
2017-03-022750.002775.002675.002765.0066300181777900
2017-03-012701.002730.002628.002685.0082700221150700
2017-02-282608.002798.002608.002715.00252600691602100
2017-02-272589.002662.002562.002584.0063800166040300
2017-02-242546.002630.002520.002609.0068100176208400
2017-02-232474.002599.002474.002573.00100000256505100
2017-02-222451.002487.002435.002475.003410083967100
2017-02-212457.002469.002442.002452.001610039517800
2017-02-202459.002472.002441.002450.002440059790300
2017-02-172460.002489.002431.002474.002480061050300
2017-02-162449.002468.002434.002458.002740067114700
2017-02-152484.002502.002448.002453.0045900113228000
2017-02-142499.002519.002440.002480.0096700239525800
2017-02-132556.002556.002443.002481.00141000350282700
2017-02-102517.002718.002516.002606.00185800486219400
2017-02-092475.002517.002466.002487.0047500118503000
2017-02-082441.002465.002410.002447.003730091114100
2017-02-072471.002471.002388.002440.0060800147692100
2017-02-062460.002518.002429.002496.0058200144386800
2017-02-032525.002529.002443.002451.0082800204800800
2017-02-022680.002750.002512.002525.00148800387835600
2017-02-012443.002676.002436.002670.00209400541775200
2017-01-312464.002490.002422.002443.0095500234240000
2017-01-302575.002593.002488.002514.00111500280332800
2017-01-272510.002600.002470.002595.00140100357873100
2017-01-262594.002598.002470.002484.00177800447808100
2017-01-252610.002617.002547.002563.00147700379528300
2017-01-242610.002640.002541.002587.00132100341393200
2017-01-232550.002630.002501.002618.00202600522688100
2017-01-202454.002572.002400.002568.00224500564885500
2017-01-192378.002510.002378.002479.00223500552394300
2017-01-182252.002378.002226.002360.00172800404956700
2017-01-172250.002319.002245.002262.00129300295439500
2017-01-162239.002338.002238.002247.00203000461567700
2017-01-132050.002185.002046.002174.00134900289745700
2017-01-122100.002157.002035.002048.00127500265594000
2017-01-112110.002246.002082.002090.00247600532230800
2017-01-101965.002047.001963.002042.0055900111991300
2017-01-061919.001964.001919.001954.004120080137700
2017-01-051900.001924.001880.001918.002000038129500
2017-01-041930.001935.001888.001898.003150060103400
2016-12-301851.001920.001851.001910.004000075678700
2016-12-291888.001895.001857.001868.001600029883600
2016-12-281850.001895.001850.001888.003190060023200
2016-12-271875.001878.001850.001850.001960036385600
2016-12-261858.001874.001857.001874.002860053469400
2016-12-221862.001864.001834.001844.002500046177400
2016-12-211858.001866.001849.001862.001470027313800
2016-12-201867.001867.001846.001864.001450026973500
2016-12-191825.001862.001825.001858.002490045947300
2016-12-161821.001844.001811.001837.001880034335300
2016-12-151820.001826.001800.001812.001720031201200
2016-12-141848.001848.001817.001817.001340024509600
2016-12-131798.001835.001777.001835.002540046133500
2016-12-121776.001813.001757.001789.003330059424300
2016-12-091778.001785.001751.001776.005190091675800
2016-12-081814.001818.001784.001789.003430061545000
2016-12-071817.001818.001800.001808.001880033967500
2016-12-061817.001817.001803.001810.001870033814300
2016-12-051846.001846.001805.001810.003140056911600
2016-12-021847.001856.001824.001853.003060056234100
2016-12-011879.001879.001846.001847.003000055848200
2016-11-301864.001874.001861.001864.001050019587100
2016-11-291859.001885.001858.001860.003150058842600
2016-11-281827.001859.001819.001853.002880053016300
2016-11-251861.001861.001832.001842.0059800110241600
2016-11-241890.001890.001853.001860.005070094681200
2016-11-221860.001885.001860.001883.001770033120800
2016-11-211888.001900.001870.001874.001950036698100
2016-11-181874.001897.001851.001888.003050057289600
2016-11-171846.001871.001840.001855.001850034260200
2016-11-161825.001863.001825.001851.002630048652700
2016-11-151843.001843.001806.001825.002000036409600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter