ＬＯＩＶＥ(352A)の株価時系列情報
ＬＯＩＶＥ(352A)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 |
|---|---|---|---|---|---|
| 2025/12/15 | 884 | 909 | 883 | 909 | 19,400 |
| 2025/12/12 | 898 | 909 | 888 | 890 | 18,200 |
| 2025/12/11 | 897 | 897 | 874 | 883 | 245,800 |
| 2025/12/10 | 885 | 899 | 875 | 882 | 29,900 |
| 2025/12/09 | 895 | 905 | 884 | 885 | 24,600 |
| 2025/12/08 | 901 | 909 | 884 | 893 | 29,400 |
| 2025/12/05 | 903 | 907 | 882 | 891 | 37,400 |
| 2025/12/04 | 886 | 903 | 886 | 889 | 14,800 |
| 2025/12/03 | 915 | 915 | 885 | 886 | 34,700 |
| 2025/12/02 | 885 | 920 | 875 | 915 | 88,200 |
| 2025/12/01 | 888 | 901 | 874 | 885 | 58,800 |
| 2025/11/28 | 887 | 899 | 874 | 886 | 83,600 |
| 2025/11/27 | 900 | 908 | 885 | 889 | 26,900 |
| 2025/11/26 | 867 | 906 | 867 | 895 | 47,600 |
| 2025/11/25 | 864 | 900 | 840 | 867 | 155,600 |
| 2025/11/21 | 850 | 886 | 847 | 879 | 112,300 |
| 2025/11/20 | 910 | 914 | 855 | 855 | 137,100 |
| 2025/11/19 | 913 | 928 | 900 | 905 | 59,900 |
| 2025/11/18 | 913 | 930 | 880 | 918 | 173,400 |
| 2025/11/17 | 1,020 | 1,045 | 903 | 928 | 445,400 |
| 2025/11/14 | 975 | 1,006 | 969 | 970 | 57,700 |
| 2025/11/13 | 988 | 994 | 976 | 985 | 21,100 |
| 2025/11/12 | 1,005 | 1,020 | 985 | 987 | 35,300 |
| 2025/11/11 | 1,013 | 1,024 | 992 | 994 | 38,300 |
| 2025/11/10 | 990 | 1,002 | 978 | 998 | 28,100 |
| 2025/11/07 | 984 | 1,005 | 971 | 983 | 31,000 |
| 2025/11/06 | 974 | 993 | 972 | 983 | 13,200 |
| 2025/11/05 | 976 | 987 | 955 | 965 | 46,000 |
| 2025/11/04 | 988 | 990 | 977 | 977 | 25,200 |
| 2025/10/31 | 989 | 998 | 984 | 988 | 11,700 |
| 2025/10/30 | 967 | 995 | 960 | 989 | 23,200 |
| 2025/10/29 | 991 | 996 | 955 | 969 | 125,700 |
| 2025/10/28 | 1,004 | 1,013 | 990 | 990 | 33,100 |
| 2025/10/27 | 1,029 | 1,029 | 996 | 1,004 | 22,700 |
| 2025/10/24 | 1,014 | 1,014 | 999 | 1,005 | 24,200 |
| 2025/10/23 | 1,014 | 1,033 | 1,009 | 1,020 | 27,400 |
| 2025/10/22 | 1,011 | 1,030 | 1,011 | 1,026 | 42,700 |
| 2025/10/21 | 1,015 | 1,040 | 1,009 | 1,016 | 54,200 |
| 2025/10/20 | 1,013 | 1,038 | 1,009 | 1,010 | 29,000 |
| 2025/10/17 | 1,030 | 1,030 | 990 | 1,008 | 65,500 |
| 2025/10/16 | 1,026 | 1,040 | 1,000 | 1,035 | 88,700 |
| 2025/10/15 | 975 | 1,032 | 975 | 1,032 | 77,100 |
| 2025/10/14 | 980 | 993 | 948 | 960 | 154,400 |
| 2025/10/10 | 997 | 1,012 | 980 | 982 | 57,100 |
| 2025/10/09 | 1,017 | 1,025 | 996 | 998 | 52,100 |
| 2025/10/08 | 1,034 | 1,042 | 1,019 | 1,019 | 27,800 |
| 2025/10/07 | 1,040 | 1,041 | 1,011 | 1,022 | 42,600 |
| 2025/10/06 | 1,040 | 1,050 | 1,006 | 1,039 | 85,500 |
| 2025/10/03 | 980 | 1,029 | 974 | 1,021 | 115,000 |
| 2025/10/02 | 991 | 1,006 | 971 | 985 | 132,800 |
| 2025/10/01 | 1,020 | 1,025 | 973 | 978 | 243,300 |
| 2025/09/30 | 1,048 | 1,048 | 1,005 | 1,019 | 117,500 |
| 2025/09/29 | 1,075 | 1,085 | 1,035 | 1,035 | 99,800 |
| 2025/09/26 | 1,114 | 1,124 | 1,069 | 1,072 | 92,100 |
| 2025/09/25 | 1,162 | 1,173 | 1,109 | 1,118 | 96,900 |
| 2025/09/24 | 1,200 | 1,210 | 1,160 | 1,169 | 88,800 |
| 2025/09/22 | 1,147 | 1,187 | 1,147 | 1,187 | 72,000 |
| 2025/09/19 | 1,142 | 1,147 | 1,115 | 1,139 | 57,700 |
| 2025/09/18 | 1,130 | 1,150 | 1,102 | 1,141 | 44,500 |
| 2025/09/17 | 1,114 | 1,129 | 1,099 | 1,107 | 41,300 |
| 2025/09/16 | 1,086 | 1,111 | 1,050 | 1,109 | 78,400 |
| 2025/09/12 | 1,128 | 1,130 | 1,084 | 1,086 | 107,800 |
| 2025/09/11 | 1,124 | 1,133 | 1,090 | 1,107 | 84,200 |
| 2025/09/10 | 1,152 | 1,169 | 1,120 | 1,135 | 122,800 |
| 2025/09/09 | 1,156 | 1,219 | 1,141 | 1,173 | 357,300 |
| 2025/09/08 | 1,062 | 1,151 | 1,055 | 1,147 | 258,400 |
| 2025/09/05 | 1,005 | 1,045 | 998 | 1,045 | 118,600 |
| 2025/09/04 | 1,055 | 1,059 | 1,018 | 1,019 | 134,700 |
| 2025/09/03 | 1,052 | 1,065 | 1,030 | 1,056 | 116,200 |
| 2025/09/02 | 1,100 | 1,102 | 1,044 | 1,052 | 203,200 |
| 2025/09/01 | 1,112 | 1,122 | 1,093 | 1,102 | 92,200 |
| 2025/08/29 | 1,112 | 1,135 | 1,091 | 1,120 | 118,800 |
| 2025/08/28 | 1,141 | 1,144 | 1,100 | 1,110 | 156,200 |
| 2025/08/27 | 1,152 | 1,164 | 1,141 | 1,144 | 103,700 |
| 2025/08/26 | 1,207 | 1,207 | 1,150 | 1,151 | 212,100 |
| 2025/08/25 | 1,210 | 1,220 | 1,179 | 1,213 | 119,900 |
| 2025/08/22 | 1,194 | 1,196 | 1,175 | 1,180 | 141,600 |
| 2025/08/21 | 1,226 | 1,232 | 1,194 | 1,199 | 127,700 |
| 2025/08/20 | 1,271 | 1,276 | 1,215 | 1,225 | 196,100 |
| 2025/08/19 | 1,242 | 1,308 | 1,231 | 1,289 | 101,400 |
| 2025/08/18 | 1,245 | 1,267 | 1,232 | 1,240 | 97,100 |
| 2025/08/15 | 1,292 | 1,294 | 1,258 | 1,258 | 50,700 |
| 2025/08/14 | 1,282 | 1,305 | 1,244 | 1,285 | 156,100 |
| 2025/08/13 | 1,380 | 1,385 | 1,300 | 1,312 | 92,600 |
| 2025/08/12 | 1,260 | 1,362 | 1,234 | 1,355 | 410,000 |
| 2025/08/08 | 1,323 | 1,323 | 1,247 | 1,295 | 232,100 |
| 2025/08/07 | 1,353 | 1,377 | 1,349 | 1,349 | 45,200 |
| 2025/08/06 | 1,345 | 1,370 | 1,335 | 1,360 | 55,900 |
| 2025/08/05 | 1,360 | 1,371 | 1,339 | 1,345 | 61,400 |
| 2025/08/04 | 1,353 | 1,374 | 1,339 | 1,350 | 51,300 |
| 2025/08/01 | 1,353 | 1,376 | 1,342 | 1,366 | 35,800 |
| 2025/07/31 | 1,359 | 1,363 | 1,330 | 1,345 | 48,500 |
| 2025/07/30 | 1,350 | 1,379 | 1,320 | 1,350 | 52,300 |
| 2025/07/29 | 1,398 | 1,398 | 1,341 | 1,349 | 51,400 |
| 2025/07/28 | 1,390 | 1,401 | 1,381 | 1,393 | 35,100 |
| 2025/07/25 | 1,383 | 1,385 | 1,360 | 1,382 | 25,700 |
| 2025/07/24 | 1,385 | 1,405 | 1,364 | 1,380 | 68,500 |
| 2025/07/23 | 1,405 | 1,408 | 1,365 | 1,385 | 42,700 |
| 2025/07/22 | 1,355 | 1,396 | 1,355 | 1,377 | 59,600 |
| 2025/07/18 | 1,413 | 1,413 | 1,348 | 1,352 | 84,000 |
| 2025/07/17 | 1,373 | 1,421 | 1,365 | 1,413 | 81,500 |
| 2025/07/16 | 1,383 | 1,401 | 1,361 | 1,368 | 65,100 |
| 2025/07/15 | 1,428 | 1,435 | 1,372 | 1,394 | 88,200 |
| 2025/07/14 | 1,412 | 1,442 | 1,383 | 1,405 | 195,300 |
| 2025/07/11 | 1,297 | 1,327 | 1,273 | 1,322 | 62,100 |
| 2025/07/10 | 1,348 | 1,348 | 1,318 | 1,327 | 64,600 |
| 2025/07/09 | 1,317 | 1,370 | 1,313 | 1,360 | 82,100 |
| 2025/07/08 | 1,299 | 1,340 | 1,294 | 1,331 | 53,500 |
| 2025/07/07 | 1,315 | 1,340 | 1,308 | 1,328 | 86,700 |
| 2025/07/04 | 1,259 | 1,308 | 1,258 | 1,280 | 134,800 |
| 2025/07/03 | 1,218 | 1,253 | 1,210 | 1,247 | 55,000 |
| 2025/07/02 | 1,216 | 1,238 | 1,208 | 1,212 | 44,100 |
| 2025/07/01 | 1,209 | 1,245 | 1,208 | 1,220 | 55,200 |
| 2025/06/30 | 1,230 | 1,235 | 1,186 | 1,187 | 95,000 |
| 2025/06/27 | 1,227 | 1,247 | 1,217 | 1,230 | 40,600 |
| 2025/06/26 | 1,248 | 1,248 | 1,213 | 1,216 | 42,500 |
| 2025/06/25 | 1,257 | 1,265 | 1,241 | 1,242 | 55,400 |
| 2025/06/24 | 1,233 | 1,260 | 1,233 | 1,259 | 45,900 |
| 2025/06/23 | 1,230 | 1,239 | 1,214 | 1,233 | 93,500 |
| 2025/06/20 | 1,247 | 1,258 | 1,220 | 1,247 | 89,500 |
| 2025/06/19 | 1,204 | 1,251 | 1,203 | 1,248 | 78,900 |
| 2025/06/18 | 1,235 | 1,239 | 1,200 | 1,204 | 128,000 |
| 2025/06/17 | 1,237 | 1,253 | 1,211 | 1,242 | 141,200 |
| 2025/06/16 | 1,225 | 1,262 | 1,225 | 1,249 | 129,600 |
| 2025/06/13 | 1,231 | 1,239 | 1,215 | 1,221 | 114,000 |
| 2025/06/12 | 1,231 | 1,264 | 1,226 | 1,230 | 108,800 |
| 2025/06/11 | 1,278 | 1,280 | 1,221 | 1,233 | 121,600 |
| 2025/06/10 | 1,235 | 1,261 | 1,183 | 1,261 | 260,000 |
| 2025/06/09 | 1,200 | 1,242 | 1,197 | 1,235 | 226,200 |
| 2025/06/06 | 1,175 | 1,205 | 1,163 | 1,182 | 187,200 |
| 2025/06/05 | 1,183 | 1,200 | 1,141 | 1,162 | 284,400 |
| 2025/06/04 | 1,230 | 1,244 | 1,158 | 1,158 | 563,000 |
| 2025/06/03 | 1,392 | 1,399 | 1,241 | 1,246 | 471,400 |
| 2025/06/02 | 1,345 | 1,408 | 1,334 | 1,370 | 137,400 |
| 2025/05/30 | 1,390 | 1,394 | 1,328 | 1,337 | 123,100 |
| 2025/05/29 | 1,390 | 1,438 | 1,381 | 1,390 | 149,200 |
| 2025/05/28 | 1,419 | 1,420 | 1,363 | 1,382 | 127,600 |
| 2025/05/27 | 1,363 | 1,408 | 1,300 | 1,401 | 360,200 |
| 2025/05/26 | 1,339 | 1,397 | 1,311 | 1,376 | 154,600 |
| 2025/05/23 | 1,360 | 1,370 | 1,310 | 1,332 | 311,600 |
| 2025/05/22 | 1,430 | 1,456 | 1,355 | 1,371 | 339,600 |
| 2025/05/21 | 1,438 | 1,520 | 1,422 | 1,500 | 151,100 |
| 2025/05/20 | 1,443 | 1,473 | 1,400 | 1,438 | 189,800 |
| 2025/05/19 | 1,470 | 1,539 | 1,411 | 1,443 | 335,100 |
| 2025/05/16 | 1,599 | 1,599 | 1,416 | 1,500 | 1,069,100 |
| 2025/05/15 | 1,279 | 1,299 | 1,271 | 1,299 | 61,400 |
| 2025/05/14 | 1,291 | 1,298 | 1,263 | 1,277 | 54,700 |
| 2025/05/13 | 1,297 | 1,300 | 1,260 | 1,282 | 43,100 |
| 2025/05/12 | 1,265 | 1,300 | 1,265 | 1,290 | 85,800 |
| 2025/05/09 | 1,251 | 1,268 | 1,246 | 1,261 | 29,400 |
| 2025/05/08 | 1,262 | 1,270 | 1,250 | 1,250 | 37,600 |
| 2025/05/07 | 1,270 | 1,270 | 1,248 | 1,252 | 33,700 |
| 2025/05/02 | 1,247 | 1,259 | 1,244 | 1,251 | 49,800 |
| 2025/05/01 | 1,243 | 1,275 | 1,227 | 1,261 | 84,800 |
| 2025/04/30 | 1,290 | 1,300 | 1,227 | 1,243 | 158,300 |
| 2025/04/28 | 1,265 | 1,308 | 1,256 | 1,307 | 406,800 |
| 2025/04/25 | 1,191 | 1,265 | 1,153 | 1,255 | 465,900 |
| 2025/04/24 | 1,280 | 1,281 | 1,225 | 1,250 | 1,393,700 |