[6065 東証1部] ライクキッズネクスト 日足 時系列データ

[6065 東証1部] ライクキッズネクスト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152532.002532.002312.002342.00191900456042700
2017-12-142486.002561.002461.002546.0077900196988400
2017-12-132511.002521.002453.002506.00103300256876000
2017-12-122751.002774.002481.002542.00332400865993000
2017-12-112710.002712.002520.002701.00108500285353700
2017-12-082721.002790.002665.002692.0081600222224000
2017-12-072712.002750.002661.002716.0048400131225400
2017-12-062660.002780.002635.002696.0062800169152100
2017-12-052680.002735.002608.002682.0055700148329700
2017-12-042750.002753.002672.002697.00116600317095700
2017-12-012650.002850.002634.002779.00140000386182800
2017-11-302745.002745.002578.002700.00115200307178500
2017-11-292389.002782.002389.002679.00355600941870000
2017-11-282469.002469.002355.002398.0074300178722900
2017-11-272480.002480.002321.002446.0082300197733000
2017-11-242300.002450.002292.002412.0079800190601600
2017-11-222307.002325.002273.002321.004160095687400
2017-11-212280.002342.002268.002297.0078200180400100
2017-11-202192.002270.002172.002269.0069600155623200
2017-11-172141.002152.002069.002151.00147500310986000
2017-11-162117.002170.002117.002128.004580097975500
2017-11-152157.002190.002103.002139.0066000141547000
2017-11-142244.002280.002200.002202.0073700162702100
2017-11-132277.002280.002214.002244.003090069044500
2017-11-102200.002279.002200.002277.003570079517100
2017-11-092270.002300.002220.002240.0045300101797600
2017-11-082260.002302.002242.002259.003430077825200
2017-11-072303.002368.002259.002267.004250098496900
2017-11-062292.002300.002219.002282.0048000108363000
2017-11-022356.002370.002260.002300.0052300120786700
2017-11-012316.002365.002302.002320.0050600117889200
2017-10-312269.002316.002250.002304.003930089968600
2017-10-302280.002281.002200.002263.0072000160865200
2017-10-272231.002283.002172.002280.0046800104621800
2017-10-262260.002299.002225.002248.002810063544300
2017-10-252189.002262.002130.002217.0075800166881200
2017-10-242320.002320.002218.002218.00158900360239800
2017-10-232450.002470.002330.002331.00141000337094100
2017-10-202328.002410.002306.002393.003930092052500
2017-10-192424.002479.002335.002354.0072000173045200
2017-10-182380.002387.002282.002374.0070400164306700
2017-10-172445.002446.002360.002387.0051900124507300
2017-10-162450.002462.002364.002432.0077300186190800
2017-10-132345.002415.002302.002409.00136100322149100
2017-10-122301.002346.002280.002297.0094800219367900
2017-10-112375.002375.002258.002279.00118100272187800
2017-10-102323.002338.002281.002330.0060700140286200
2017-10-062285.002334.002259.002323.0065900151385000
2017-10-052315.002399.002250.002306.00100400233388100
2017-10-042391.002408.002325.002331.0055800131728100
2017-10-032414.002420.002352.002391.004120098390100
2017-10-022490.002490.002408.002413.0061300150171000
2017-09-292369.002499.002363.002420.0075700183942600
2017-09-282422.002422.002299.002343.0043600102402800
2017-09-272391.002505.002358.002372.00113800276877300
2017-09-262518.002597.002381.002396.00222500548998400
2017-09-252300.002700.002293.002568.004162001058310900
2017-09-222333.002340.002242.002295.00104300237495200
2017-09-212400.002422.002372.002379.003950094691100
2017-09-202422.002515.002352.002354.0090300218491600
2017-09-192570.002680.002392.002450.00223100565444500
2017-09-152259.002422.002245.002388.0085800198850800
2017-09-142310.002380.002173.002309.00173200395067700
2017-09-132223.002499.002160.002200.006685001521867700
2017-09-122073.002073.002000.002073.00161600334735000
2017-09-111668.001675.001651.001673.0058009663200
2017-09-081616.001630.001611.001616.00770012481800
2017-09-071632.001645.001613.001613.00730011863300
2017-09-061624.001628.001613.001627.0057009243900
2017-09-051665.001667.001642.001644.00770012700700
2017-09-041692.001694.001641.001671.0055009182800
2017-09-011678.001698.001678.001692.0042007099300
2017-08-311675.001680.001666.001668.0015002511900
2017-08-301677.001677.001650.001665.0015002488200
2017-08-291666.001666.001655.001660.0013002156000
2017-08-281669.001700.001650.001661.0051008526800
2017-08-251691.001691.001655.001669.0027004530000
2017-08-241667.001683.001666.001676.0050008369200
2017-08-231658.001690.001658.001661.0051008526800
2017-08-221628.001680.001609.001660.00830013699400
2017-08-211660.001660.001612.001620.0047007653000
2017-08-181650.001656.001625.001625.0017002784500
2017-08-171668.001668.001640.001644.0035005772400
2017-08-161623.001663.001623.001641.00680011218100
2017-08-151601.001651.001601.001617.00940015346200
2017-08-141577.001601.001552.001578.002530039804700
2017-08-101600.001610.001595.001601.0038006094100
2017-08-091625.001625.001597.001606.0035005615400
2017-08-081642.001660.001613.001619.00620010122200
2017-08-071652.001652.001631.001642.0028004602300
2017-08-041656.001670.001651.001651.0017002816800
2017-08-031695.001695.001664.001666.0020003353200
2017-08-021647.001700.001647.001691.00690011567700
2017-08-011650.001660.001610.001660.001180019268400
2017-07-311619.001630.001598.001616.00870014046300
2017-07-281635.001639.001618.001620.00680011057800
2017-07-271666.001667.001611.001627.001420023204700
2017-07-261699.001699.001658.001666.00730012212400
2017-07-251649.001676.001649.001668.0035005841500
2017-07-241656.001658.001648.001649.00730012067400
2017-07-211632.001648.001622.001637.0050008173500
2017-07-201651.001663.001626.001647.001560025574600
2017-07-191601.001660.001601.001650.001130018463100
2017-07-181679.001679.001549.001607.002260036495700
2017-07-141707.001707.001667.001683.0030005060000
2017-07-131721.001721.001652.001696.00940015961900
2017-07-121698.001729.001680.001708.002940050089600
2017-07-111648.001700.001644.001690.001850031194800
2017-07-101619.001643.001619.001627.0048007836900
2017-07-071649.001649.001608.001617.00680011041900
2017-07-061624.001635.001613.001626.001230019968700
2017-07-051649.001651.001621.001639.00690011352700
2017-07-041696.001696.001649.001650.001540025740400
2017-07-031625.001699.001619.001696.003300055193100
2017-06-301592.001614.001505.001606.001820028735800
2017-06-291606.001642.001584.001610.001150018482400
2017-06-281628.001644.001605.001611.001060017226500
2017-06-271641.001648.001625.001628.0051008347200
2017-06-261612.001653.001612.001641.002640043296200
2017-06-231631.001637.001623.001629.001490024256600
2017-06-221600.001638.001600.001611.002750044475500
2017-06-211570.001598.001556.001568.001880029712900
2017-06-201595.001595.001556.001562.001750027561700
2017-06-191570.001584.001543.001548.002950046349100
2017-06-161534.001576.001523.001561.003680056986800
2017-06-151400.001525.001380.001516.006300089887500
2017-06-141464.001530.001425.001483.002350035025000
2017-06-131418.001449.001416.001417.001580022555900
2017-06-121424.001441.001415.001415.001990028361700
2017-06-091471.001477.001449.001454.00770011277100
2017-06-081473.001491.001469.001470.0059008706500
2017-06-071475.001480.001466.001469.0064009418500
2017-06-061529.001529.001489.001489.001060015967600
2017-06-051560.001560.001530.001530.0046007063500
2017-06-021564.001566.001537.001556.001590024669400
2017-06-011518.001544.001518.001531.00950014531900
2017-05-311501.001514.001491.001507.001290019423100
2017-05-301472.001514.001470.001477.001580023506200
2017-05-291451.001467.001444.001467.00860012527800
2017-05-261506.001514.001458.001460.001650024370700
2017-05-251519.001519.001493.001496.0061009139600
2017-05-241527.001527.001491.001497.00730010946700
2017-05-231521.001523.001495.001498.001270019133100
2017-05-221540.001540.001514.001521.0052007917600
2017-05-191543.001545.001506.001516.001360020713500
2017-05-181592.001592.001551.001560.00800012559200
2017-05-171625.001625.001536.001552.001960030930700
2017-05-161535.001648.001529.001613.002560040911500
2017-05-151547.001550.001500.001535.001100016769500
2017-05-121530.001558.001527.001546.002140033091800
2017-05-111551.001552.001473.001513.002150032354400
2017-05-101507.001616.001503.001557.003360052561000
2017-05-091544.001551.001506.001513.001600024351700
2017-05-081584.001585.001542.001560.001750027428300
2017-05-021581.001586.001561.001568.00920014470700
2017-05-011618.001618.001550.001601.001060016945800
2017-04-281521.001610.001521.001602.003880061130200
2017-04-271529.001548.001520.001532.001300019932800
2017-04-261542.001542.001499.001510.001960029625500
2017-04-251523.001566.001495.001552.002620040599300
2017-04-241531.001545.001495.001523.001360020734300
2017-04-211544.001549.001489.001528.002330035396600
2017-04-201540.001568.001519.001560.001870029069300
2017-04-191557.001590.001547.001550.001350021199700
2017-04-181585.001595.001568.001581.002830044832600
2017-04-171500.001574.001500.001574.003520054489900
2017-04-141510.001510.001483.001503.00890013328300
2017-04-131450.001525.001411.001510.002740040540600
2017-04-121520.001520.001486.001488.00970014531600
2017-04-111498.001540.001479.001522.003930059604900
2017-04-101520.001520.001465.001465.001610023985100
2017-04-071500.001525.001472.001521.005080076556800
2017-04-061440.001534.001433.001490.0068300101054100
2017-04-051375.001435.001358.001433.002600036690400
2017-04-041435.001435.001354.001364.002960041024800
2017-04-031419.001456.001418.001435.003240046559600
2017-03-311389.001430.001363.001409.001650023181500
2017-03-301395.001398.001381.001395.001410019623200
2017-03-291374.001378.001360.001378.0063008638300
2017-03-281386.001386.001365.001366.00930012760700
2017-03-271380.001386.001367.001378.001490020484800
2017-03-241368.001375.001353.001364.001030014045400
2017-03-231353.001370.001342.001352.00960013005600
2017-03-221350.001365.001345.001353.001670022661600
2017-03-211360.001377.001356.001364.001290017587200
2017-03-171372.001372.001346.001360.0052007067700
2017-03-161355.001381.001351.001373.0040005460000
2017-03-151361.001377.001355.001355.0073009974600
2017-03-141387.001390.001358.001374.001240016986200
2017-03-131354.001394.001354.001387.002940040475100
2017-03-101333.001360.001333.001341.001370018398700
2017-03-091352.001352.001331.001331.001330017854200
2017-03-081365.001370.001347.001353.001070014510600
2017-03-071336.001375.001336.001365.001740023691900
2017-03-061326.001340.001326.001335.002260030132600
2017-03-031349.001349.001312.001322.003260043345400
2017-03-021365.001374.001342.001349.003990053913400
2017-03-011413.001413.001347.001366.004800065414700
2017-02-281362.001435.001362.001428.002230031260600
2017-02-271350.001368.001345.001362.00980013259700
2017-02-241373.001377.001341.001368.00970013227900
2017-02-231361.001361.001340.001343.001110014912000
2017-02-221370.001370.001348.001365.001020013865500
2017-02-211381.001385.001345.001348.002540034421100
2017-02-201342.001383.001338.001381.001840025121900
2017-02-171330.001341.001322.001326.002180028989500
2017-02-161313.001334.001305.001318.003490045980100
2017-02-151321.001343.001317.001326.004100054473600
2017-02-141321.001351.001294.001322.006440084898500
2017-02-131338.001363.001320.001335.004030054034200
2017-02-101397.001400.001300.001350.004560061807500
2017-02-091404.001410.001391.001399.001590022294300
2017-02-081393.001409.001380.001404.001570021975800
2017-02-071415.001415.001372.001408.001970027475100
2017-02-061406.001429.001384.001415.002830039971700
2017-02-031417.001419.001369.001404.002580035980500
2017-02-021430.001430.001338.001395.007080098445500
2017-02-011372.001430.001363.001430.006190086878000
2017-01-311350.001420.001317.001400.006980096344800
2017-01-301388.001406.001336.001361.005360073322700
2017-01-271378.001386.001363.001379.004220058105700
2017-01-261400.001427.001360.001373.0078600108990200
2017-01-251351.001419.001340.001399.0085300118012600
2017-01-241350.001424.001350.001354.0094600131605300
2017-01-231336.001375.001332.001356.005370072814200
2017-01-201400.001408.001328.001366.00106500145098600
2017-01-191289.001480.001287.001429.00215100300877200
2017-01-181200.001285.001200.001267.006940086758500
2017-01-171210.001213.001195.001203.003860046404600
2017-01-161200.001218.001195.001201.004170050156900
2017-01-131213.001223.001201.001202.003160038135700
2017-01-121258.001258.001220.001223.003100038083500
2017-01-111235.001265.001234.001245.003360041736700
2017-01-101289.001289.001212.001226.005170063968900
2017-01-061296.001322.001268.001289.002410031171600
2017-01-051253.001287.001224.001285.002790035425000
2017-01-041249.001249.001218.001223.004100050649400
2016-12-301225.001250.001216.001250.001680020629700
2016-12-291205.001212.001196.001202.001860022351200
2016-12-281216.001234.001209.001223.00980011943200
2016-12-271208.001211.001202.001208.001080013048100
2016-12-261206.001210.001203.001203.001230014850000
2016-12-221198.001206.001196.001199.0069008274100
2016-12-211195.001207.001195.001198.001110013305300
2016-12-201200.001206.001198.001204.0075009010500
2016-12-191205.001205.001193.001194.0078009348100
2016-12-161196.001204.001196.001201.0079009476600
2016-12-151195.001205.001185.001196.00910010873300
2016-12-141202.001207.001170.001197.002630031369500
2016-12-131198.001206.001174.001205.002470029456900

   ※ 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