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
2026/08/03 500 503 493 497 116,900
2026/07/31 503 525 503 520 1,300
2026/07/30 484 529 484 510 13,900
2026/07/29 478 497 478 492 4,700
2026/07/28 488 488 468 471 3,200
2026/07/27 481 486 478 483 2,100
2026/07/24 488 494 488 488 600
2026/07/23 480 492 480 488 2,300
2026/07/22 475 483 475 483 1,400
2026/07/21 498 509 463 475 25,800
2026/07/17 523 525 495 498 21,700
2026/07/16 514 535 514 532 6,300
2026/07/15 518 522 514 518 2,500
2026/07/14 508 530 508 521 6,700
2026/07/13 500 518 500 518 3,400
2026/07/10 507 514 501 502 5,300
2026/07/09 518 518 508 508 3,500
2026/07/08 508 523 508 518 2,600
2026/07/07 520 525 509 518 3,700
2026/07/06 491 528 491 520 13,000
2026/07/03 506 521 490 505 7,700
2026/07/02 491 535 491 506 12,200
2026/07/01 525 525 487 499 5,900
2026/06/30 472 535 472 505 36,900
2026/06/29 442 472 431 472 7,000
2026/06/26 455 455 441 442 1,700
2026/06/25 444 454 435 454 4,100
2026/06/24 441 452 430 444 17,900
2026/06/23 476 479 434 446 18,600
2026/06/22 475 483 467 476 7,600
2026/06/19 476 489 470 483 8,700
2026/06/18 498 498 472 484 5,500
2026/06/17 482 499 481 494 4,000
2026/06/16 473 481 472 475 5,200
2026/06/15 490 490 471 475 10,300
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

このページの先頭へ