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

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
2026/06/12 477 492 472 488 5,700
2026/06/11 477 484 471 484 3,100
2026/06/10 491 491 472 485 8,700
2026/06/09 514 514 480 491 16,300
2026/06/08 498 507 486 499 6,200
2026/06/05 500 514 490 498 18,800
2026/06/04 492 511 488 504 20,200
2026/06/03 483 494 479 484 18,700
2026/06/02 490 491 474 481 11,200
2026/06/01 485 492 481 491 6,300
2026/05/29 478 495 478 493 13,500
2026/05/28 482 487 471 473 12,900
2026/05/27 480 486 475 481 13,500
2026/05/26 466 483 462 481 16,400
2026/05/25 482 488 460 466 24,400
2026/05/22 482 492 479 479 18,300
2026/05/21 488 494 488 490 6,800
2026/05/20 506 506 480 491 18,900
2026/05/19 550 550 507 508 12,800
2026/05/18 495 533 485 519 79,500
2026/05/15 495 510 479 479 34,500
2026/05/14 487 499 485 495 13,300
2026/05/13 497 503 491 491 11,000
2026/05/12 498 511 498 498 16,000
2026/05/11 514 514 496 497 16,700
2026/05/08 499 515 499 515 10,900
2026/05/07 542 542 495 499 29,500
2026/05/01 518 528 513 522 13,000
2026/04/30 515 525 506 519 12,400
2026/04/28 540 540 509 511 32,400
2026/04/27 534 545 524 539 17,300
2026/04/24 540 548 534 543 16,000
2026/04/23 558 560 544 545 20,800
2026/04/22 555 570 544 558 30,100
2026/04/21 545 562 526 550 47,200
2026/04/20 526 548 525 536 38,500
2026/04/17 510 536 506 526 30,300
2026/04/16 509 525 500 510 59,000
2026/04/15 502 522 481 517 65,500
2026/04/14 484 530 484 499 145,000
2026/04/13 499 503 475 477 38,300
2026/04/10 518 518 487 489 73,300
2026/04/09 534 535 516 519 25,500
2026/04/08 532 544 526 527 28,400
2026/04/07 550 553 518 521 80,100
2026/04/06 599 600 540 540 42,300
2026/04/03 591 604 578 598 12,200
2026/03/27 589 598 567 574 42,100
2026/03/26 628 630 583 584 58,600
2026/03/25 589 621 587 588 55,600
2026/03/24 577 603 575 588 77,600
2026/03/23 611 611 572 574 58,000
2026/03/19 623 637 610 615 26,700
2026/03/18 652 652 623 623 30,000
2026/03/17 667 667 646 654 6,300
2026/03/16 681 688 661 668 18,500
2026/03/13 723 723 688 688 15,000
2026/03/12 707 707 677 698 9,000
2026/03/11 715 720 685 687 24,600
2026/03/10 705 710 683 690 28,000
2026/03/09 710 713 689 698 20,100
2026/03/06 753 768 735 735 17,700
2026/03/05 787 797 751 759 30,300
2026/03/04 740 780 677 742 92,200
2026/03/03 766 767 731 740 28,700
2026/03/02 773 777 766 766 7,300
2026/02/27 767 798 767 784 12,000
2026/02/26 787 799 767 770 15,600
2026/02/25 805 829 756 786 21,600
2026/02/24 811 844 808 816 38,500
2026/02/20 816 840 801 811 48,100
2026/02/19 791 842 791 802 317,400
2026/02/18 761 806 732 793 552,100
2026/02/17 621 856 610 760 635,300
2026/02/16 706 706 706 706 15,800
2026/02/13 1,029 1,036 992 1,006 35,300
2026/02/12 1,020 1,056 1,013 1,027 28,500
2026/02/10 1,000 1,016 998 1,002 42,900
2026/02/09 1,024 1,041 994 994 36,000
2026/02/06 1,018 1,032 993 1,021 22,100
2026/02/05 1,000 1,032 998 1,017 21,100
2026/02/04 1,000 1,000 974 989 18,200
2026/02/03 990 1,029 978 1,011 21,000
2026/02/02 960 989 950 989 26,800
2026/01/30 953 990 948 960 40,800
2026/01/29 961 961 912 915 44,000
2026/01/28 1,014 1,014 961 969 32,400
2026/01/27 1,005 1,012 990 1,012 13,800
2026/01/26 1,020 1,038 1,000 1,004 30,700
2026/01/23 1,001 1,037 990 1,020 24,300
2026/01/22 1,005 1,016 1,000 1,000 17,500
2026/01/21 1,019 1,026 1,005 1,005 53,200
2026/01/20 1,036 1,052 1,024 1,032 27,600
2026/01/19 1,056 1,075 1,027 1,036 33,700
2026/01/16 1,042 1,042 1,012 1,023 28,100
2026/01/15 1,022 1,040 1,017 1,035 14,500
2026/01/14 1,014 1,040 1,001 1,022 37,600
2026/01/13 1,017 1,024 977 999 59,800
2026/01/09 1,040 1,040 1,009 1,011 35,400
2026/01/08 1,079 1,080 1,011 1,012 46,200
2026/01/07 1,059 1,079 1,026 1,027 70,600
2026/01/06 1,060 1,199 1,036 1,107 178,300
2026/01/05 1,101 1,132 1,004 1,008 104,100
2025/12/30 1,048 1,212 1,047 1,091 391,100
2025/12/29 1,015 1,060 997 1,034 169,100
2025/12/26 930 1,003 920 992 184,900
2025/12/25 854 900 850 900 72,700
2025/12/24 878 878 844 852 54,100
2025/12/23 881 895 864 866 502,500
2025/12/22 845 857 836 851 48,000
2025/12/19 826 848 826 837 31,400
2025/12/18 840 840 803 811 94,200
2025/12/17 892 892 826 840 90,900
2025/12/16 909 909 865 880 48,300
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

このページの先頭へ