[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 
2017-11-241700.001703.001673.001673.004340073491900
2017-11-221680.001700.001677.001693.00109900185891400
2017-11-211672.001688.001659.001671.005830097821600
2017-11-201642.001680.001640.001670.005070084641600
2017-11-171620.001657.001620.001642.005620092411200
2017-11-161616.001654.001591.001620.0069000111556900
2017-11-151628.001667.001614.001634.0087600144225000
2017-11-141660.001665.001601.001613.00122500199050000
2017-11-131710.001715.001672.001684.005260089144100
2017-11-101665.001699.001665.001698.004370073676600
2017-11-091670.001708.001660.001685.0068600115844400
2017-11-081651.001684.001650.001683.004280071589600
2017-11-071630.001672.001625.001667.005570092104300
2017-11-061642.001657.001620.001624.002920047899600
2017-11-021667.001670.001645.001647.001850030616100
2017-11-011673.001680.001635.001670.005330088377700
2017-10-311682.001682.001646.001671.0070900118547200
2017-10-301670.001683.001663.001680.0084800142172500
2017-10-271647.001671.001633.001660.0069300114620800
2017-10-261618.001643.001618.001632.002720044381800
2017-10-251659.001667.001608.001616.0097900159981000
2017-10-241618.001640.001613.001637.004770077690400
2017-10-231610.001618.001585.001604.004650074665100
2017-10-201534.001629.001534.001579.0079400125431400
2017-10-191553.001559.001534.001541.005590086313400
2017-10-181590.001592.001558.001559.004520071170000
2017-10-171597.001601.001583.001590.003590057157600
2017-10-161630.001630.001597.001605.003740060175000
2017-10-131636.001636.001607.001611.003400054984400
2017-10-121616.001664.001616.001636.004320071065400
2017-10-111629.001634.001605.001614.004140066978700
2017-10-101623.001646.001620.001637.003620059154700
2017-10-061657.001661.001614.001630.0071400116558100
2017-10-051688.001719.001660.001663.00103700175408900
2017-10-041700.001708.001681.001681.0060500102574300
2017-10-031698.001719.001677.001680.0094100159702300
2017-10-021676.001694.001621.001691.00160900268796000
2017-09-291662.001694.001662.001676.0060500101636200
2017-09-281677.001683.001657.001663.003700061757900
2017-09-271654.001678.001648.001674.0061900103278500
2017-09-261621.001657.001620.001644.00100600165310900
2017-09-251609.001638.001604.001620.0080400130392800
2017-09-221601.001617.001575.001590.003100049386300
2017-09-211620.001638.001607.001607.0066900108517600
2017-09-201601.001625.001592.001601.006140098740700
2017-09-191563.001625.001563.001601.0078000124890400
2017-09-151569.001587.001540.001561.003300051430200
2017-09-141584.001614.001547.001572.005920093795500
2017-09-131570.001608.001560.001572.003630057647400
2017-09-121551.001589.001541.001578.004210065852100
2017-09-111520.001550.001518.001542.002330035655300
2017-09-081495.001541.001495.001509.003880058929500
2017-09-071520.001538.001519.001532.001730026449800
2017-09-061499.001525.001491.001519.001920028990000
2017-09-051546.001546.001492.001503.003600054319500
2017-09-041574.001574.001531.001540.003690057214800
2017-09-011592.001609.001570.001575.001970031329700
2017-08-311592.001624.001589.001599.004100065922600
2017-08-301584.001596.001556.001583.002550040211300
2017-08-291611.001612.001573.001573.003400054120900
2017-08-281610.001619.001604.001611.002710043721900
2017-08-251617.001620.001601.001609.002560041267200
2017-08-241575.001617.001571.001607.003800060821400
2017-08-231600.001602.001567.001575.003700058900600
2017-08-221599.001599.001559.001595.004410069744400
2017-08-211572.001597.001572.001597.004600073140400
2017-08-181542.001568.001541.001556.002660041316900
2017-08-171553.001589.001543.001579.003610056719800
2017-08-161589.001589.001544.001553.0066100103343800
2017-08-151540.001594.001525.001594.00130700204422500
2017-08-141488.001488.001459.001466.0084200124649100
2017-08-101525.001527.001497.001505.001640024758200
2017-08-091510.001516.001495.001508.003620054394900
2017-08-081536.001536.001516.001516.002050031194000
2017-08-071530.001537.001508.001536.002310035050600
2017-08-041509.001518.001498.001512.002090031482200
2017-08-031517.001517.001500.001507.001870028176500
2017-08-021508.001520.001500.001512.003330050305900
2017-08-011525.001532.001500.001506.002260034130100
2017-07-311530.001532.001504.001513.002450037081500
2017-07-281547.001552.001525.001534.002310035444900
2017-07-271550.001569.001545.001546.002430037795800
2017-07-261591.001591.001548.001563.002110033108200
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

   ※ 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