|
|
ライブドアの株価とニュース
- 2000年04月の株価推移 -
| 日 |
始値 |
高値 |
安値 |
終値 |
出来高 |
分割後換算 |
ニュース（PressRelease） |
| 1 |
|
|
|
|
|
|
|
| 2 |
|
|
|
|
|
|
|
| 3 |
|
|
|
|
|
|
|
| 4 |
|
|
|
|
|
|
|
| 5 |
|
|
|
|
|
|
|
| 6 |
|
|
|
|
|
|
|
| 7 |
4,400,000 |
4,620,000 |
4,350,000 |
4,400,000 |
263 |
146 |
|
| 8 |
|
|
|
|
|
|
|
| 9 |
|
|
|
|
|
|
|
| 10 |
4,710,000 |
4,910,000 |
4,700,000 |
4,910,000 |
60 |
163 |
|
| 11 |
4,810,000 |
5,410,000 |
4,810,000 |
5,410,000 |
72 |
180 |
|
| 12 |
5,610,000 |
5,610,000 |
5,060,000 |
5,250,000 |
77 |
175 |
|
| 13 |
4,800,000 |
4,810,000 |
4,250,000 |
4,260,000 |
39 |
142 |
|
| 14 |
3,960,000 |
4,410,000 |
3,830,000 |
4,410,000 |
31 |
147 |
|
| 15 |
|
|
|
|
|
|
|
| 16 |
|
|
|
|
|
|
|
| 17 |
|
|
|
|
|
|
|
| 18 |
3,860,000 |
3,860,000 |
3,410,000 |
3,410,000 |
15 |
113 |
|
| 19 |
3,410,000 |
3,450,000 |
3,300,000 |
3,400,000 |
29 |
113 |
|
| 20 |
3,340,000 |
3,900,000 |
3,300,000 |
3,900,000 |
26 |
130 |
|
| 21 |
4,110,000 |
4,400,000 |
4,110,000 |
4,300,000 |
26 |
143 |
|
| 22 |
|
|
|
|
|
|
|
| 23 |
|
|
|
|
|
|
|
| 24 |
4,360,000 |
4,490,000 |
4,360,000 |
4,400,000 |
7 |
146 |
|
| 25 |
3,900,000 |
4,000,000 |
3,850,000 |
3,850,000 |
14 |
128 |
|
| 26 |
3,910,000 |
3,910,000 |
3,520,000 |
3,520,000 |
10 |
117 |
|
| 27 |
3,760,000 |
3,770,000 |
3,600,000 |
3,770,000 |
10 |
125 |
|
| 28 |
3,620,000 |
3,650,000 |
3,400,000 |
3,430,000 |
13 |
114 |
|
| 29 |
|
|
|
|
|
|
|
| 30 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
