|
|
ライブドアの株価とニュース
- 2000年07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 |
3,570,000 |
3,570,000 |
3,500,000 |
3,500,000 |
93 |
116 |
|
| 4 |
3,890,000 |
4,070,000 |
3,800,000 |
4,070,000 |
132 |
135 |
|
| 5 |
4,170,000 |
4,300,000 |
4,120,000 |
4,250,000 |
78 |
141 |
|
| 6 |
4,160,000 |
4,160,000 |
3,980,000 |
4,000,000 |
43 |
133 |
|
| 7 |
4,000,000 |
4,000,000 |
3,820,000 |
3,820,000 |
17 |
127 |
|
| 8 |
|
|
|
|
|
|
|
| 9 |
|
|
|
|
|
|
|
| 10 |
3,850,000 |
3,980,000 |
3,850,000 |
3,980,000 |
10 |
132 |
|
| 11 |
4,000,000 |
4,000,000 |
3,990,000 |
3,990,000 |
8 |
133 |
|
| 12 |
4,000,000 |
4,000,000 |
3,850,000 |
3,900,000 |
12 |
130 |
|
| 13 |
3,900,000 |
3,900,000 |
3,750,000 |
3,750,000 |
9 |
125 |
|
| 14 |
3,840,000 |
3,840,000 |
3,660,000 |
3,660,000 |
5 |
122 |
|
| 15 |
|
|
|
|
|
|
|
| 16 |
|
|
|
|
|
|
|
| 17 |
3,660,000 |
3,660,000 |
3,360,000 |
3,500,000 |
17 |
116 |
|
| 18 |
3,300,000 |
3,300,000 |
3,250,000 |
3,300,000 |
14 |
110 |
|
| 19 |
3,350,000 |
3,350,000 |
3,000,000 |
3,050,000 |
14 |
101 |
|
| 20 |
|
|
|
|
|
|
|
| 21 |
3,050,000 |
3,360,000 |
3,000,000 |
3,360,000 |
23 |
112 |
|
| 22 |
|
|
|
|
|
|
|
| 23 |
|
|
|
|
|
|
|
| 24 |
3,160,000 |
3,160,000 |
2,980,000 |
2,980,000 |
4 |
99 |
|
| 25 |
2,980,000 |
3,000,000 |
2,950,000 |
2,950,000 |
6 |
98 |
|
| 26 |
3,030,000 |
3,030,000 |
2,990,000 |
3,000,000 |
15 |
100 |
|
| 27 |
3,050,000 |
3,050,000 |
3,000,000 |
3,050,000 |
11 |
101 |
|
| 28 |
3,050,000 |
3,050,000 |
2,950,000 |
2,950,000 |
6 |
98 |
|
| 29 |
|
|
|
|
|
|
|
| 30 |
|
|
|
|
|
|
|
| 31 |
2,940,000 |
2,940,000 |
2,740,000 |
2,750,000 |
7 |
91 |
|
|
|
