Likewise Group PLC (LIKE)

LIKE
🏛️ イギリス →
27.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 27.00 28.00 26.00 27.00 0.2M
2025-09-29 27.00 28.00 26.00 27.60 0.2M
2025-09-26 27.00 27.80 26.65 27.00 0.0M
2025-09-25 27.00 27.90 26.50 27.00 0.0M
2025-09-24 27.00 27.90 27.00 27.00 0.0M
2025-09-23 27.00 28.00 25.00 27.00 2.8M
2025-09-22 27.00 28.20 26.33 28.20 0.0M
2025-09-19 27.50 28.00 26.00 27.00 0.1M
2025-09-18 27.50 29.00 27.00 27.00 0.2M
2025-09-17 28.00 28.90 27.00 28.00 0.1M
2025-09-16 28.00 28.90 27.33 28.00 0.4M
2025-09-15 28.00 29.00 27.00 28.00 0.9M
2025-09-12 28.00 29.00 27.00 28.00 0.1M
2025-09-11 28.00 29.00 27.10 28.00 0.5M
2025-09-10 27.50 28.70 27.00 28.00 0.3M
2025-09-09 27.50 29.34 27.10 27.50 1.8M
2025-09-08 24.50 27.60 24.00 27.60 0.8M
2025-09-05 24.50 25.00 24.15 24.50 0.0M
2025-09-04 24.50 24.89 24.12 24.50 0.0M
2025-09-03 24.50 25.00 24.00 24.50 0.0M
2025-09-02 24.50 25.60 24.00 25.60 0.1M
2025-09-01 24.50 25.60 23.00 24.50 0.4M
2025-08-29 24.50 25.60 24.10 25.00 0.1M
2025-08-28 25.00 25.00 24.00 24.50 0.3M
2025-08-27 25.50 26.00 24.36 25.00 0.4M
2025-08-26 25.50 25.95 25.39 25.50 0.0M
2025-08-22 25.50 25.86 25.67 25.50 0.0M
2025-08-21 25.50 25.87 25.26 25.50 0.1M
2025-08-20 25.50 25.87 25.08 25.50 0.2M
2025-08-19 26.00 27.00 25.00 25.50 0.1M
2025-08-18 26.00 26.78 25.25 26.00 0.1M
2025-08-15 26.00 27.00 25.00 26.00 0.2M
2025-08-14 26.00 27.00 25.00 26.00 0.0M
2025-08-13 26.00 26.20 25.30 26.00 0.2M
2025-08-12 25.50 27.00 25.00 26.60 0.1M
2025-08-11 27.00 28.00 25.10 25.50 0.7M
2025-08-08 25.50 27.80 25.62 27.00 2.5M
2025-08-07 25.00 27.00 24.00 25.50 2.0M
2025-08-06 25.00 24.68 24.64 25.00 0.0M
2025-08-05 24.50 25.00 24.00 25.00 0.1M
2025-08-04 24.50 25.00 24.00 24.50 0.0M
2025-08-01 24.50 25.00 24.00 24.50 0.1M
2025-07-31 25.00 25.00 24.18 24.50 0.1M
2025-07-30 25.50 26.00 24.25 25.00 0.1M
2025-07-29 25.50 25.40 25.00 25.50 0.1M
2025-07-28 25.50 26.00 25.00 25.50 0.2M
2025-07-25 25.50 26.00 25.00 25.50 0.3M
2025-07-24 25.50 25.75 25.59 25.50 0.0M
2025-07-23 25.50 25.63 25.20 25.50 0.1M
2025-07-22 25.50 25.63 25.63 25.50 0.0M
2025-07-21 25.50 26.00 25.00 25.50 0.1M
2025-07-18 25.70 26.40 25.00 25.50 0.5M
2025-07-17 25.70 26.40 25.13 25.70 2.1M
2025-07-16 26.00 27.00 25.00 27.00 0.3M
2025-07-15 25.00 26.00 24.92 25.50 0.4M
2025-07-14 24.00 25.70 23.22 25.00 1.0M
2025-07-11 23.50 25.00 23.00 24.00 0.3M
2025-07-10 23.50 23.80 23.22 23.50 0.1M
2025-07-09 23.50 23.80 23.48 23.50 0.0M
2025-07-08 23.50 23.79 23.10 23.50 0.1M
2025-07-07 24.00 23.79 23.50 24.00 0.0M
2025-07-04 23.50 24.40 23.00 24.00 0.1M
2025-07-03 23.50 23.83 23.41 23.50 0.1M
2025-07-02 23.50 23.99 23.00 23.50 0.3M
2025-07-01 23.50 24.00 23.00 23.50 0.0M
2025-06-30 24.00 24.90 23.00 23.50 0.3M
2025-06-27 23.00 25.00 23.00 24.00 0.7M
2025-06-26 22.50 22.50 22.00 22.00 0.6M
2025-06-25 22.50 22.50 22.00 22.50 0.2M
2025-06-24 22.50 22.55 22.03 22.50 0.0M
2025-06-23 22.50 23.00 22.03 22.50 0.0M
2025-06-20 22.50 23.00 22.00 22.50 0.0M
2025-06-19 22.50 22.50 22.00 22.50 0.0M
2025-06-18 22.50 22.48 22.48 22.50 0.0M
2025-06-17 22.50 23.00 22.00 22.50 0.0M
2025-06-16 22.50 22.68 22.00 22.50 0.1M
2025-06-13 22.50 23.00 22.00 22.50 0.1M
2025-06-12 23.00 23.25 22.00 22.50 0.1M
2025-06-11 23.50 24.00 22.00 23.00 0.0M
2025-06-10 23.50 24.00 23.00 23.50 0.3M
2025-06-09 23.50 24.20 23.00 23.50 0.1M
2025-06-06 23.50 24.00 23.00 23.50 0.2M
2025-06-05 23.50 23.58 23.00 23.50 0.2M
2025-06-04 24.00 25.00 23.00 23.50 0.3M
2025-06-03 24.00 24.50 23.25 24.00 0.2M
2025-06-02 24.50 25.00 23.50 24.00 0.1M
2025-05-30 24.00 25.00 23.00 24.50 0.5M
2025-05-29 24.00 25.00 23.00 24.00 0.1M
2025-05-28 24.00 25.00 23.00 24.00 0.3M
2025-05-27 22.00 25.00 22.00 24.00 0.8M
2025-05-23 21.20 22.90 21.00 21.60 0.4M
2025-05-22 21.10 21.68 20.50 21.20 0.4M
2025-05-21 19.75 21.20 19.67 21.20 1.9M
2025-05-20 19.50 20.00 19.20 19.60 0.0M
2025-05-19 19.50 19.90 19.15 19.50 0.1M
2025-05-16 19.50 19.47 19.00 19.50 4.7M
2025-05-15 19.50 20.00 19.00 19.50 0.2M
2025-05-14 19.50 19.47 19.00 19.50 0.3M
2025-05-13 19.50 19.60 19.00 19.50 0.9M
2025-05-12 19.25 20.00 19.00 19.50 0.8M
2025-05-09 19.00 19.50 19.00 19.25 0.2M
2025-05-08 19.00 19.50 18.50 19.00 0.2M
2025-05-07 19.00 19.57 18.50 19.00 0.2M
2025-05-06 19.00 19.00 19.00 19.00 0.0M
2025-05-02 19.00 19.50 19.00 19.00 0.0M
2025-05-01 19.00 19.00 18.50 19.00 0.0M
2025-04-30 18.75 19.00 18.50 19.00 1.4M
2025-04-29 18.75 18.69 18.50 18.75 0.1M
2025-04-28 18.75 19.00 18.60 19.00 0.6M
2025-04-25 18.75 19.00 18.50 18.75 0.1M
2025-04-24 18.75 19.00 18.50 18.90 0.3M
2025-04-23 18.75 19.00 18.50 18.75 0.0M
2025-04-22 17.75 19.00 17.00 18.75 0.6M
2025-04-17 17.75 18.30 17.37 17.75 0.1M
2025-04-16 17.75 18.35 17.00 17.75 0.2M
2025-04-15 17.25 18.40 17.00 17.75 0.3M
2025-04-14 17.00 17.50 17.40 17.25 0.1M
2025-04-11 17.00 17.28 17.28 17.00 0.0M
2025-04-10 17.00 17.50 16.20 17.00 0.1M
2025-04-09 17.00 17.30 16.58 17.00 0.5M
2025-04-08 17.00 17.50 17.00 17.25 0.1M
2025-04-07 17.00 17.50 16.50 17.00 0.0M
2025-04-04 17.00 17.50 16.90 17.00 0.3M
2025-04-03 17.00 17.50 17.00 17.00 0.1M
2025-04-02 17.00 16.80 16.50 17.00 0.5M
2025-04-01 17.25 17.50 16.50 17.00 2.8M
2025-03-31 17.25 17.50 17.00 17.25 0.1M
2025-03-28 18.25 18.50 17.00 17.25 0.1M
2025-03-27 18.25 18.40 18.00 18.25 0.0M
2025-03-26 18.25 18.00 18.00 18.25 0.2M
2025-03-25 18.50 19.00 17.50 18.25 0.9M
2025-03-24 18.50 19.00 18.00 18.50 0.2M
2025-03-21 18.50 19.00 18.00 18.50 0.1M
2025-03-20 18.50 19.00 18.00 18.50 0.1M
2025-03-19 18.50 18.69 18.00 18.50 0.2M
2025-03-18 18.50 18.69 18.69 18.50 0.0M
2025-03-17 18.50 18.70 18.04 18.50 0.0M
2025-03-14 18.50 19.20 18.50 18.50 0.0M
2025-03-13 19.40 20.00 18.05 18.50 0.0M
2025-03-12 19.40 20.00 18.83 19.40 0.1M
2025-03-11 19.40 19.35 18.90 19.40 0.1M
2025-03-10 19.50 20.00 18.80 19.40 0.2M
2025-03-07 19.50 19.45 19.00 19.50 0.0M
2025-03-06 19.50 20.00 19.00 19.50 2.9M
2025-03-05 19.50 19.40 19.40 19.50 0.1M
2025-03-04 19.40 20.00 19.45 19.50 0.0M
2025-03-03 19.50 20.00 20.00 19.50 0.0M
2025-02-28 19.50 19.40 19.00 19.50 0.2M
2025-02-27 19.50 20.00 19.00 19.50 0.0M
2025-02-26 19.50 19.25 19.25 19.50 0.0M
2025-02-25 19.50 19.60 19.25 19.50 0.0M
2025-02-24 19.40 20.00 19.00 19.50 0.2M
2025-02-21 19.40 20.00 19.15 19.40 0.9M
2025-02-20 18.50 20.00 18.40 20.00 0.1M
2025-02-19 18.50 18.50 18.50 18.50 0.0M
2025-02-18 18.50 19.40 18.40 18.50 0.1M
2025-02-17 18.50 19.00 18.35 19.00 0.2M
2025-02-14 18.50 19.00 19.00 18.50 0.0M
2025-02-13 19.50 20.00 18.00 18.50 0.6M
2025-02-12 19.50 19.65 19.10 19.50 0.1M
2025-02-11 19.50 19.73 19.33 19.50 1.1M
2025-02-10 19.50 20.00 19.25 20.00 0.7M
2025-02-07 19.25 19.50 19.18 19.25 0.1M
2025-02-06 19.25 19.50 19.50 19.25 0.0M
2025-02-05 19.25 19.25 19.25 19.25 0.0M
2025-02-04 19.25 19.18 19.00 19.25 0.0M
2025-02-03 19.25 19.00 19.00 19.25 0.0M
2025-01-31 18.75 19.00 19.00 19.25 0.1M
2025-01-30 19.25 19.04 19.04 19.25 0.0M
2025-01-29 19.25 19.20 19.20 19.25 0.1M
2025-01-28 19.25 19.50 18.60 19.25 0.1M
2025-01-27 19.25 19.25 19.25 19.25 0.0M
2025-01-24 18.75 19.50 19.00 19.25 0.0M
2025-01-23 19.00 19.50 18.77 18.75 0.0M
2025-01-22 18.75 19.40 18.00 18.75 0.0M
2025-01-21 18.75 18.75 18.75 18.75 0.1M
2025-01-20 18.75 19.20 18.22 18.75 0.1M
2025-01-17 18.75 19.33 18.75 18.75 0.2M
2025-01-16 19.80 19.46 18.20 19.00 0.4M
2025-01-15 19.80 19.80 19.80 19.80 0.2M
2025-01-14 19.80 21.00 18.60 18.60 0.1M
2025-01-13 20.50 21.00 19.00 19.80 0.2M
2025-01-10 19.80 20.63 19.00 20.50 0.2M
2025-01-09 19.80 20.60 19.00 19.80 0.1M
2025-01-08 20.00 20.70 19.00 19.80 0.5M
2025-01-07 18.75 19.80 18.00 19.00 0.1M
2025-01-06 18.75 19.40 18.61 18.75 0.2M
2025-01-03 18.50 19.42 18.51 18.75 0.0M
2025-01-02 18.50 19.00 18.00 18.50 0.0M