[6187 東証1部] LITALICO 日足 時系列データ

[6187 東証1部] LITALICO (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-251634.001634.001581.001583.004510072475700
2017-07-241591.001627.001590.001622.005990096741900
2017-07-211580.001590.001576.001589.001850029332100
2017-07-201573.001592.001570.001574.003300052229200
2017-07-191562.001571.001558.001563.001650025814600
2017-07-181574.001574.001551.001560.003410053437600
2017-07-141554.001574.001543.001551.002110032937800
2017-07-131550.001569.001544.001548.003390052700700
2017-07-121563.001565.001543.001546.002140033241200
2017-07-111515.001561.001515.001553.004170064414300
2017-07-101502.001524.001502.001511.002930044307200
2017-07-071506.001513.001485.001504.004330064852000
2017-07-061530.001531.001502.001506.002310034954000
2017-07-051536.001539.001500.001520.004670070787900
2017-07-041564.001570.001536.001538.003420053079800
2017-07-031574.001574.001558.001559.003330052052200
2017-06-301555.001586.001553.001583.005690089249700
2017-06-291577.001587.001570.001570.004840076273100
2017-06-281610.001613.001579.001580.004030064357500
2017-06-271597.001622.001585.001610.005420086896000
2017-06-261600.001626.001600.001601.003800061287600
2017-06-231621.001621.001581.001600.005970095625700
2017-06-221625.001626.001605.001617.003390054744500
2017-06-211610.001644.001605.001628.005870095701000
2017-06-201640.001640.001600.001625.00119400194380600
2017-06-191585.001631.001575.001629.0095900154620900
2017-06-161545.001567.001537.001566.004600071509300
2017-06-151545.001548.001528.001542.005100078578300
2017-06-141560.001574.001548.001548.004880075944300
2017-06-131577.001586.001553.001555.005460085388600
2017-06-121568.001604.001550.001578.0064300101553200
2017-06-091600.001604.001568.001571.00107400170171800
2017-06-081631.001635.001601.001601.0094600153141800
2017-06-071654.001663.001623.001627.0097000158602600
2017-06-061650.001675.001632.001669.00137100226635600
2017-06-051639.001658.001629.001644.0087100143056200
2017-06-021645.001649.001630.001641.00134700220516900
2017-06-011640.001670.001640.001647.0095600157840100
2017-05-311666.001680.001637.001637.00165700274281800
2017-05-301637.001689.001629.001684.00566500932207800
2017-05-291720.001739.001667.001667.00256900433898400
2017-05-261780.001785.001735.001749.0086900152313500
2017-05-251799.001830.001774.001774.00128000230936100
2017-05-241711.001776.001711.001766.00119400209860900
2017-05-231728.001751.001703.001708.0060800104876500
2017-05-221700.001734.001670.001721.00111400189542100
2017-05-191755.001790.001720.001721.00136800240793900
2017-05-181712.001750.001693.001741.0098100168899600
2017-05-171662.001764.001662.001756.00138200239225400
2017-05-161700.001715.001661.001681.00137900232732100
2017-05-151650.001676.001638.001664.005680093960200
2017-05-121695.001695.001635.001664.0070100116359900
2017-05-111663.001706.001662.001690.00190900321878700
2017-05-101675.001675.001645.001645.003300054632900
2017-05-091680.001685.001640.001655.0067100111466300
2017-05-081661.001690.001661.001672.0078100130966800
2017-05-021634.001645.001612.001636.0062000101180100
2017-05-011609.001645.001603.001609.0064600105025100
2017-04-281615.001682.001608.001611.00143400233867500
2017-04-271500.001647.001485.001608.00350700550557200
2017-04-261513.001533.001496.001497.0083400126161000
2017-04-251473.001509.001468.001492.00106900158761900
2017-04-241522.001530.001477.001477.0088200132420800
2017-04-211563.001571.001513.001531.0082400126641800
2017-04-201570.001586.001557.001563.003270051313100
2017-04-191580.001601.001562.001578.0070600111459200
2017-04-181556.001576.001537.001576.0070400109685300
2017-04-171490.001543.001488.001531.004780072846300
2017-04-141535.001544.001481.001500.0067000100915200
2017-04-131465.001554.001450.001535.0099600150146900
2017-04-121594.001597.001500.001505.00157800241783600
2017-04-111716.001716.001616.001619.0096000158174200
2017-04-101720.001740.001661.001697.0071500121946100
2017-04-071692.001745.001625.001703.00114900194964900
2017-04-061763.001800.001660.001690.00207000356060800
2017-04-051780.001839.001766.001794.0062500112201500
2017-04-041859.001885.001770.001818.00112700205836600
2017-04-031875.001897.001802.001854.00142200263764900
2017-03-311777.001840.001770.001840.00112100204163600
2017-03-301790.001800.001751.001757.0082900147630500
2017-03-291728.001783.001720.001779.00103100181004600
2017-03-281740.001740.001710.001710.0069600119725200
2017-03-271720.001733.001700.001719.0085300146357000
2017-03-241690.001719.001681.001702.004560077421300
2017-03-231680.001694.001665.001688.004540076297900
2017-03-221673.001696.001661.001676.005200087266400
2017-03-211708.001724.001690.001694.005310090679000
2017-03-171740.001749.001705.001738.0074900129361100
2017-03-161675.001750.001675.001745.00123800212122200
2017-03-151654.001684.001633.001671.00115600191704800
2017-03-141690.001720.001652.001662.00157000264121600
2017-03-131770.001770.001680.001690.00243800423913400
2017-03-101655.001665.001644.001650.004850080140800
2017-03-091670.001677.001647.001651.004750078851700
2017-03-081650.001699.001640.001657.005580092844700
2017-03-071700.001723.001632.001650.00105200175982600
2017-03-061650.001697.001636.001697.0094300158345600
2017-03-031638.001666.001618.001636.005140084279300
2017-03-021625.001671.001606.001670.0072900120499300
2017-03-011634.001645.001585.001622.0072200116469000
2017-02-281621.001675.001593.001652.00162400267175500
2017-02-271650.001650.001580.001615.00144900234992600
2017-02-241525.001596.001519.001596.0085500133906900
2017-02-231505.001517.001504.001506.003760056713300
2017-02-221498.001523.001494.001502.0072800109693700
2017-02-211517.001520.001475.001480.004640069245400
2017-02-201496.001526.001496.001505.002590039094600
2017-02-171533.001538.001474.001494.00129000193354300
2017-02-161580.001590.001531.001554.00109400170226600
2017-02-151595.001630.001561.001564.00169700271258400
2017-02-141600.001660.001589.001630.00112700183575500
2017-02-131631.001640.001596.001600.005800093594800
2017-02-101652.001666.001593.001607.0080000129777800
2017-02-091592.001650.001585.001640.00102700166871700
2017-02-081543.001587.001533.001587.004050063024000
2017-02-071520.001533.001510.001519.002350035784000
2017-02-061547.001555.001503.001520.005180078822000
2017-02-031580.001584.001497.001532.00114600176147000
2017-02-021620.001635.001580.001595.0096600155672900
2017-02-011600.001618.001560.001583.0075000119103800
2017-01-311600.001637.001571.001590.0088100141444300
2017-01-301610.001615.001567.001600.006140097899500
2017-01-271550.001580.001526.001580.005890091878600
2017-01-261546.001598.001535.001541.00119700186462000
2017-01-251590.001608.001527.001532.00103500161545700
2017-01-241520.001574.001520.001574.00113200174945700
2017-01-231475.001501.001430.001487.005070075137900
2017-01-201484.001491.001445.001463.003840056417800
2017-01-191543.001543.001490.001506.003610054363300
2017-01-181500.001556.001483.001506.00150100227860200
2017-01-171446.001518.001429.001516.00146900218183400
2017-01-161378.001459.001378.001456.0078400111973400
2017-01-131400.001415.001351.001383.00112300155250700
2017-01-121454.001461.001411.001421.003530050450600
2017-01-111478.001478.001442.001452.0072100105735700
2017-01-101416.001439.001410.001428.006400090884300
2017-01-061466.001498.001436.001446.0094600138495200
2017-01-051457.001502.001419.001494.00126000185040600
2017-01-041377.001535.001375.001457.00297100437579700
2016-12-301316.001352.001299.001346.006510086654600
2016-12-291340.001340.001308.001320.004140054812800
2016-12-281317.001334.001303.001318.004150054724000
2016-12-271300.001315.001280.001297.007010091001100
2016-12-261289.001322.001280.001302.00114000147910500
2016-12-221239.001267.001227.001267.005210065103600
2016-12-211239.001243.001203.001228.003620044438200
2016-12-201181.001240.001173.001228.005890071358100
2016-12-191180.001183.001167.001172.002730032121100
2016-12-161173.001180.001157.001159.002770032340000
2016-12-151167.001184.001163.001165.002030023805500
2016-12-141169.001196.001161.001162.003540041492100
2016-12-131137.001162.001125.001158.003420039168100
2016-12-121143.001143.001112.001120.003760042364600
2016-12-091138.001169.001120.001120.005580063213900
2016-12-081192.001199.001154.001156.003640042767300
2016-12-071131.001198.001131.001192.005180060426200
2016-12-061160.001167.001131.001133.007320083698600
2016-12-051206.001209.001167.001171.003690043628200
2016-12-021253.001290.001206.001206.006940085922800
2016-12-011348.001348.001273.001276.00160700212405800
2016-11-301279.001298.001262.001297.006110078567200
2016-11-291279.001296.001250.001290.002690034232200
2016-11-281249.001285.001231.001278.003060038711400
2016-11-251261.001300.001216.001219.0087800109913700
2016-11-241209.001223.001188.001213.004620055741300
2016-11-221210.001210.001181.001192.002840034102800
2016-11-211201.001220.001200.001210.001390016839300
2016-11-181230.001240.001200.001206.003650044450900
2016-11-171190.001228.001177.001219.003220038587900
2016-11-161164.001213.001164.001182.002480029495500
2016-11-151093.001195.001090.001163.004710053308600
2016-11-141195.001225.001176.001213.001700020501600
2016-11-111138.001185.001135.001165.001920022308100
2016-11-101170.001188.001155.001171.004340050897800
2016-11-091193.001193.001071.001118.005980067681300
2016-11-081210.001214.001154.001163.003480041380300
2016-11-071270.001275.001221.001228.001600019844600
2016-11-041260.001266.001230.001250.002010025110100
2016-11-021280.001296.001220.001281.004310054092100
2016-11-011297.001326.001277.001315.001710022307600
2016-10-311343.001351.001272.001297.003250042103100
2016-10-281392.001408.001317.001353.004130056349600
2016-10-271383.001410.001368.001401.005840081285300
2016-10-261350.001384.001330.001384.003180043238900
2016-10-251319.001374.001312.001363.005540074767900
2016-10-241325.001332.001296.001308.001630021388600
2016-10-211340.001354.001266.001296.005700075101000
2016-10-201345.001361.001325.001350.003480046703200
2016-10-191264.001368.001258.001352.00152500201887700
2016-10-181218.001258.001216.001247.004520056023700
2016-10-171182.001219.001167.001206.001880022357700
2016-10-141142.001179.001142.001169.001640019133000
2016-10-131219.001220.001146.001146.002570030086700
2016-10-121255.001264.001201.001207.002640032593700
2016-10-111224.001271.001220.001247.006240077805800
2016-10-071163.001230.001163.001224.006080073788600
2016-10-061200.001218.001183.001193.004590055019900
2016-10-051188.001190.001150.001183.003580042323800
2016-10-041110.001245.001107.001188.00150000176718200
2016-10-031070.001110.001059.001095.002630028430900
2016-09-301056.001068.001042.001057.003070032323600
2016-09-291075.001085.001060.001068.003050032783400
2016-09-281050.001100.001050.001083.003300035468700
2016-09-271108.001131.001106.001110.002910032379800
2016-09-261140.001164.001140.001151.001070012314500
2016-09-231170.001170.001134.001149.001640019033900
2016-09-211105.001145.001086.001145.002620028983800
2016-09-201111.001137.001102.001115.001410015727800
2016-09-161132.001149.001123.001140.001610018239200
2016-09-151155.001163.001133.001138.001920021982500
2016-09-141174.001174.001156.001160.00880010250000
2016-09-131136.001175.001136.001174.001940022463200
2016-09-121169.001182.001150.001152.001460016887600
2016-09-091195.001195.001161.001169.002880033871000
2016-09-081181.001225.001181.001195.003520042174300
2016-09-071185.001185.001163.001173.003480040909500
2016-09-061214.001214.001160.001160.003230037986300
2016-09-051160.001186.001134.001166.003020035023800
2016-09-021237.001240.001171.001188.003210038229600
2016-09-011202.001244.001158.001242.003570043282700
2016-08-312415.002415.002350.002369.002980070444100
2016-08-302594.002594.002408.002410.003470085490300
2016-08-292651.002677.002482.002576.001500038811400
2016-08-262700.002700.002641.002662.00580015525400
2016-08-252705.002710.002632.002681.001560041902100
2016-08-242621.002695.002621.002625.002110055866500
2016-08-232611.002673.002611.002621.00740019532800
2016-08-222652.002692.002603.002611.002130056366700
2016-08-192672.002673.002601.002602.00630016595900
2016-08-182644.002713.002622.002622.001190031701800
2016-08-172649.002748.002591.002719.0062700167496500
2016-08-162752.002760.002593.002639.0052700141032100
2016-08-152550.002730.002549.002730.0065300173466000
2016-08-122500.002550.002465.002540.001300032739800
2016-08-102458.002500.002417.002465.001670041106200
2016-08-092500.002519.002412.002436.00680016778100
2016-08-082448.002508.002446.002490.001170029081200
2016-08-052431.002469.002401.002448.001570038263900
2016-08-042527.002568.002430.002431.001630040274900
2016-08-032500.002569.002446.002527.001550039057200
2016-08-022562.002580.002480.002521.001420036014000
2016-08-012402.002560.002393.002512.001520037687300
2016-07-292344.002378.002250.002371.001740040311700
2016-07-282422.002450.002330.002344.001740041445700
2016-07-272487.002530.002410.002429.001820044843500
2016-07-262471.002538.002453.002487.00490012177200
2016-07-252546.002546.002482.002485.00980024578900
2016-07-222532.002589.002459.002476.001660041527900
2016-07-212650.002651.002540.002570.00900023306600
2016-07-202600.002689.002520.002680.002120056198900

   ※ 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。 

s7db.com Twitter Blog