日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｌ　ｉｓ　Ｂ(145A)の株価時系列情報

Ｌ　ｉｓ　Ｂ(145A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/30 833 860 818 843 4,100
2026/07/29 853 853 820 829 10,400
2026/07/28 877 877 820 854 3,300
2026/07/27 852 885 852 877 7,600
2026/07/24 846 855 831 852 10,300
2026/07/23 831 831 814 831 1,700
2026/07/22 800 836 800 834 3,800
2026/07/21 800 802 798 798 2,900
2026/07/17 814 814 790 793 11,000
2026/07/16 808 815 808 810 1,000
2026/07/15 809 820 807 820 3,300
2026/07/14 806 818 805 818 3,200
2026/07/13 817 819 805 806 5,300
2026/07/10 806 807 805 805 1,600
2026/07/09 802 806 801 806 3,300
2026/07/08 818 849 805 805 7,100
2026/07/07 827 842 802 803 6,700
2026/07/06 801 830 800 826 6,300
2026/07/03 816 817 810 810 2,500
2026/07/02 809 820 794 803 3,300
2026/07/01 768 794 768 794 1,700
2026/06/30 765 770 765 765 700
2026/06/29 768 770 768 768 1,400
2026/06/26 751 785 751 768 5,700
2026/06/25 784 784 763 763 4,300
2026/06/24 786 797 754 754 6,700
2026/06/23 798 803 770 784 13,300
2026/06/22 779 803 775 803 7,300
2026/06/19 795 796 778 779 4,500
2026/06/18 773 784 763 784 3,400
2026/06/17 771 777 767 776 5,400
2026/06/16 786 810 765 780 17,500
2026/06/15 759 802 759 800 7,100
2026/06/12 789 789 753 757 10,000
2026/06/11 800 800 740 788 14,500
2026/06/10 810 810 795 810 5,400
2026/06/09 813 820 805 820 3,500
2026/06/08 806 820 805 819 7,400
2026/06/05 844 851 822 835 7,100
2026/06/04 840 840 822 833 1,300
2026/06/03 841 848 820 848 5,400
2026/06/02 869 869 808 853 17,900
2026/06/01 876 881 870 870 6,800
2026/05/29 865 886 865 886 10,300
2026/05/28 877 877 865 865 2,700
2026/05/27 875 889 869 887 7,000
2026/05/26 871 892 871 884 9,300
2026/05/25 880 881 860 874 14,600
2026/05/22 872 880 851 880 11,500
2026/05/21 881 884 856 867 7,100
2026/05/20 864 885 854 880 11,500
2026/05/19 835 860 833 853 19,800
2026/05/18 853 853 825 831 19,100
2026/05/15 836 893 836 855 17,700
2026/05/14 838 868 818 831 14,300
2026/05/13 855 875 826 850 11,400
2026/05/12 830 840 808 825 6,700
2026/05/11 831 864 831 835 9,100
2026/05/08 852 852 820 830 9,800
2026/05/07 887 887 856 856 8,000
2026/05/01 847 895 846 877 10,800
2026/04/30 827 840 820 832 4,500
2026/04/28 824 869 822 842 6,600
2026/04/27 807 821 795 821 10,900
2026/04/24 812 812 802 807 5,300
2026/04/23 802 805 801 805 2,900
2026/04/22 817 817 801 802 5,400
2026/04/21 811 815 810 814 1,800
2026/04/20 804 814 803 808 2,100
2026/04/17 832 835 793 804 11,100
2026/04/16 814 826 814 826 3,200
2026/04/15 806 819 806 815 1,900
2026/04/14 813 815 803 803 8,700
2026/04/13 830 830 810 813 2,500
2026/04/10 832 838 808 833 6,600
2026/04/09 833 844 823 840 6,700
2026/04/08 810 831 800 828 11,700
2026/04/07 787 796 787 796 1,200
2026/04/06 788 795 785 788 5,600
2026/04/03 784 798 784 788 4,300
2026/03/27 800 814 789 809 20,000
2026/03/26 815 820 801 803 11,300
2026/03/25 805 816 787 812 8,700
2026/03/24 781 782 775 775 3,400
2026/03/23 781 805 771 771 34,200
2026/03/19 820 827 811 811 7,300
2026/03/18 832 840 825 840 4,000
2026/03/17 827 835 821 823 3,700
2026/03/16 834 840 821 827 7,800
2026/03/13 832 850 832 834 10,900
2026/03/12 863 863 838 846 9,200
2026/03/11 861 862 848 848 10,200
2026/03/10 850 870 839 862 28,300
2026/03/09 822 835 806 835 21,600
2026/03/06 836 860 835 858 9,100
2026/03/05 796 842 796 841 18,000
2026/03/04 790 806 776 791 28,500
2026/03/03 828 829 801 801 26,200
2026/03/02 851 855 821 841 13,100
2026/02/27 842 881 842 852 32,200
2026/02/26 818 859 815 841 17,800
2026/02/25 774 840 774 822 31,200
2026/02/24 815 815 763 772 54,900
2026/02/20 834 834 806 809 23,000
2026/02/19 897 899 810 820 83,100
2026/02/18 913 915 875 900 24,200
2026/02/17 915 927 886 919 37,200
2026/02/16 1,021 1,050 910 954 57,600
2026/02/13 989 1,023 970 1,003 24,100
2026/02/12 1,031 1,037 995 1,003 21,300
2026/02/10 984 1,027 984 1,021 8,400
2026/02/09 998 999 982 990 6,700
2026/02/06 1,005 1,005 974 974 9,300
2026/02/05 982 1,000 978 990 12,100
2026/02/04 1,041 1,050 975 980 34,200
2026/02/03 1,060 1,071 1,037 1,039 15,900
2026/02/02 1,052 1,100 1,050 1,059 16,400
2026/01/30 1,068 1,091 1,065 1,070 8,400
2026/01/29 1,066 1,066 1,041 1,046 4,100
2026/01/28 1,098 1,098 1,022 1,056 14,900
2026/01/27 1,118 1,118 1,090 1,108 3,800
2026/01/26 1,084 1,119 1,064 1,118 22,300
2026/01/23 1,075 1,107 1,074 1,104 6,600
2026/01/22 1,074 1,074 1,061 1,068 2,400
2026/01/21 1,060 1,082 1,051 1,066 11,700
2026/01/20 1,122 1,124 1,088 1,088 13,500
2026/01/19 1,130 1,158 1,116 1,122 17,300
2026/01/16 1,127 1,137 1,109 1,126 18,000
2026/01/15 1,060 1,143 1,060 1,143 23,900
2026/01/14 1,064 1,095 1,064 1,070 14,400
2026/01/13 1,087 1,089 1,056 1,062 23,200
2026/01/09 1,020 1,059 1,018 1,057 17,100
2026/01/08 1,005 1,029 1,005 1,022 11,400
2026/01/07 995 1,017 990 1,005 13,700
2026/01/06 1,000 1,005 996 996 5,800
2026/01/05 1,002 1,016 980 1,000 20,100
2025/12/30 1,031 1,053 1,000 1,001 16,900
2025/12/29 1,007 1,081 1,007 1,043 23,600
2025/12/26 1,014 1,022 1,002 1,005 11,200
2025/12/25 1,032 1,032 1,018 1,019 31,000
2025/12/24 1,030 1,038 1,001 1,019 39,500
2025/12/23 993 1,027 993 1,023 25,600
2025/12/22 1,025 1,025 990 999 31,400
2025/12/19 1,018 1,018 999 1,005 11,000
2025/12/18 1,020 1,030 1,000 1,003 14,200
2025/12/17 1,015 1,049 1,002 1,021 5,000
2025/12/16 1,043 1,043 1,004 1,014 6,000
2025/12/15 1,008 1,052 1,008 1,027 17,600
2025/12/12 1,008 1,018 998 1,001 9,600
2025/12/11 1,027 1,028 988 1,008 20,100
2025/12/10 1,027 1,048 1,021 1,032 7,800
2025/12/09 1,047 1,056 1,027 1,027 11,500
2025/12/08 993 1,070 993 1,047 46,600
2025/12/05 952 991 952 991 29,700
2025/12/04 975 981 959 959 11,900
2025/12/03 974 983 962 975 13,700
2025/12/02 978 990 975 977 29,300
2025/12/01 1,073 1,074 978 978 51,400
2025/11/28 1,028 1,066 1,025 1,063 23,900
2025/11/27 1,030 1,042 1,004 1,015 24,800
2025/11/26 973 1,010 965 1,010 23,400
2025/11/25 959 980 951 973 33,900
2025/11/21 893 944 890 944 43,700
2025/11/20 950 958 896 908 82,700
2025/11/19 998 1,005 940 941 116,100
2025/11/18 1,042 1,042 996 999 43,600
2025/11/17 1,062 1,080 981 1,048 68,000
2025/11/14 1,152 1,155 1,079 1,092 89,500
2025/11/13 1,153 1,157 1,122 1,136 39,300
2025/11/12 1,098 1,123 1,084 1,123 32,800
2025/11/11 1,070 1,099 1,057 1,087 44,300
2025/11/10 1,053 1,069 1,036 1,066 21,700
2025/11/07 1,031 1,037 1,017 1,034 10,600
2025/11/06 1,040 1,045 1,022 1,031 10,400
2025/11/05 1,032 1,040 1,003 1,040 29,300
2025/11/04 1,061 1,074 1,038 1,039 32,100
2025/10/31 1,067 1,075 1,047 1,060 16,900
2025/10/30 1,028 1,050 1,028 1,050 25,200
2025/10/29 1,080 1,084 1,027 1,041 37,900
2025/10/28 1,133 1,133 1,075 1,080 41,400
2025/10/27 1,171 1,177 1,120 1,138 45,500
2025/10/24 1,192 1,192 1,091 1,152 104,600
2025/10/23 1,093 1,166 1,074 1,162 126,000
2025/10/22 1,061 1,077 1,050 1,070 12,200
2025/10/21 1,044 1,065 1,022 1,048 27,200
2025/10/20 1,021 1,050 1,021 1,036 12,100
2025/10/17 1,050 1,050 1,012 1,023 11,200
2025/10/16 1,090 1,090 1,030 1,030 11,900
2025/10/15 1,015 1,060 1,015 1,060 15,700
2025/10/14 1,011 1,037 1,011 1,030 40,200
2025/10/10 1,068 1,068 1,014 1,033 41,100
2025/10/09 1,118 1,129 1,068 1,068 37,500
2025/10/08 1,073 1,118 1,073 1,115 39,600
2025/10/07 1,067 1,090 1,054 1,080 32,700
2025/10/06 1,100 1,130 1,072 1,076 52,100
2025/10/03 1,101 1,135 1,061 1,081 66,400
2025/10/02 1,131 1,148 1,101 1,101 50,900
2025/10/01 1,181 1,181 1,140 1,150 57,000
2025/09/30 1,201 1,203 1,134 1,184 79,700
2025/09/29 1,244 1,244 1,212 1,212 21,600

このページの先頭へ