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

このページの先頭へ