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
2026/01/30 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
2025/09/26 1,224 1,253 1,224 1,236 43,000
2025/09/25 1,230 1,246 1,224 1,231 27,700
2025/09/24 1,299 1,299 1,231 1,235 58,200
2025/09/22 1,267 1,299 1,258 1,299 30,500
2025/09/19 1,303 1,303 1,241 1,267 57,800
2025/09/18 1,275 1,315 1,267 1,291 45,800
2025/09/17 1,299 1,309 1,268 1,292 37,100
2025/09/16 1,220 1,321 1,217 1,318 74,900
2025/09/12 1,268 1,269 1,204 1,225 91,000
2025/09/11 1,330 1,332 1,217 1,254 275,500
2025/09/10 1,414 1,414 1,320 1,354 88,000
2025/09/09 1,357 1,410 1,333 1,387 90,400
2025/09/08 1,335 1,402 1,331 1,355 88,600
2025/09/05 1,499 1,510 1,311 1,335 309,900
2025/09/04 1,525 1,530 1,482 1,496 42,900
2025/09/03 1,515 1,543 1,485 1,495 88,400
2025/09/02 1,440 1,527 1,420 1,514 143,500
2025/09/01 1,384 1,450 1,383 1,433 76,700
2025/08/29 1,400 1,415 1,360 1,377 53,700
2025/08/28 1,393 1,414 1,358 1,395 50,200
2025/08/27 1,356 1,437 1,345 1,416 68,500
2025/08/26 1,355 1,370 1,334 1,368 37,400
2025/08/25 1,401 1,423 1,350 1,374 79,300
2025/08/22 1,361 1,375 1,323 1,353 74,900
2025/08/21 1,260 1,349 1,250 1,349 80,600
2025/08/20 1,239 1,294 1,214 1,261 67,300
2025/08/19 1,275 1,300 1,230 1,240 104,800
2025/08/18 1,220 1,256 1,200 1,251 106,500
2025/08/15 1,145 1,230 1,083 1,220 203,600
2025/08/14 1,160 1,180 1,125 1,175 191,200
2025/08/13 1,118 1,145 1,107 1,139 91,300
2025/08/12 1,100 1,140 1,088 1,088 78,700
2025/08/08 1,100 1,111 1,087 1,097 30,400
2025/08/07 1,128 1,128 1,096 1,097 47,100
2025/08/06 1,129 1,129 1,098 1,107 34,400
2025/08/05 1,097 1,119 1,080 1,119 29,500
2025/08/04 1,051 1,097 1,040 1,080 32,600
2025/08/01 1,091 1,101 1,071 1,080 35,800
2025/07/31 1,111 1,111 1,090 1,090 50,300
2025/07/30 1,100 1,124 1,064 1,081 70,700
2025/07/29 1,077 1,108 1,050 1,093 96,600
2025/07/28 1,041 1,084 1,034 1,077 44,900
2025/07/25 1,033 1,073 1,019 1,034 58,100
2025/07/24 1,027 1,040 1,015 1,023 25,000
2025/07/23 1,028 1,041 1,005 1,024 22,100
2025/07/22 1,044 1,050 1,008 1,010 59,000
2025/07/18 1,050 1,063 1,021 1,047 31,000
2025/07/17 1,060 1,087 1,040 1,047 87,900
2025/07/16 1,014 1,086 983 1,060 93,300
2025/07/15 1,015 1,015 980 999 81,500
2025/07/14 1,045 1,055 1,020 1,031 32,800
2025/07/11 1,033 1,081 1,014 1,045 77,600
2025/07/10 1,070 1,100 1,031 1,032 71,300
2025/07/09 1,003 1,050 981 1,042 84,000
2025/07/08 970 1,005 970 990 39,300
2025/07/07 976 1,020 960 970 57,100
2025/07/04 930 985 930 970 44,900
2025/07/03 920 941 905 926 35,200
2025/07/02 958 958 913 920 76,100
2025/07/01 1,020 1,030 951 973 85,600
2025/06/30 1,017 1,036 985 1,010 111,100
2025/06/27 965 1,019 939 993 145,000
2025/06/26 975 980 917 920 76,300
2025/06/25 900 983 884 961 132,600
2025/06/24 872 889 872 886 10,200
2025/06/23 846 869 812 857 23,100
2025/06/20 880 884 852 853 14,500
2025/06/19 877 897 865 865 26,900
2025/06/18 888 910 868 880 57,800
2025/06/17 876 890 865 881 38,600
2025/06/16 823 870 823 869 35,200
2025/06/13 840 840 809 823 18,100
2025/06/12 828 846 828 839 8,800
2025/06/11 834 855 830 830 18,300
2025/06/10 840 865 821 830 30,800
2025/06/09 833 848 828 840 23,700
2025/06/06 835 849 816 830 36,300
2025/06/05 850 877 841 842 37,800
2025/06/04 838 893 827 856 72,300
2025/06/03 836 841 820 827 22,200
2025/06/02 854 854 832 845 43,000
2025/05/30 837 867 830 864 42,300
2025/05/29 821 853 803 841 39,500
2025/05/28 849 850 822 822 33,900
2025/05/27 803 840 798 839 26,000
2025/05/26 776 821 776 803 31,900
2025/05/23 815 815 766 772 56,200
2025/05/22 793 854 786 816 107,700
2025/05/21 799 804 782 793 58,900
2025/05/20 786 799 740 791 99,400
2025/05/19 752 820 728 787 304,700
2025/05/16 725 732 691 732 94,200
2025/05/15 611 632 610 632 40,700
2025/05/14 606 613 606 611 15,200
2025/05/13 612 614 596 604 14,700
2025/05/12 609 612 602 609 11,300
2025/05/09 606 607 601 607 10,000
2025/05/08 606 609 595 598 12,900
2025/05/07 599 608 599 605 6,500
2025/05/02 607 609 595 597 18,400
2025/05/01 605 612 594 606 9,900
2025/04/30 600 609 600 605 10,800
2025/04/28 597 610 597 600 11,000
2025/04/25 601 608 600 600 12,900
2025/04/24 600 600 591 591 10,900
2025/04/23 588 599 582 599 21,600
2025/04/22 580 584 570 578 16,700
2025/04/21 578 606 578 582 69,200
2025/04/18 551 570 551 568 16,300
2025/04/17 538 552 531 551 70,400
2025/04/16 567 572 548 548 38,200
2025/04/15 562 578 554 566 43,800
2025/04/14 575 586 562 562 32,100
2025/04/11 553 581 541 575 13,100
2025/04/10 563 564 536 560 26,400
2025/04/09 522 529 500 513 39,600
2025/04/08 548 560 530 537 51,600

このページの先頭へ