ラバブルマーケティンググループ(9254)の株価時系列情報
ラバブルマーケティンググループ(9254)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,362 | 1,398 | 1,359 | 1,359 | 3,400 |
| 2022/12/29 | 1,382 | 1,393 | 1,311 | 1,360 | 5,800 |
| 2022/12/28 | 1,418 | 1,450 | 1,382 | 1,404 | 8,800 |
| 2022/12/27 | 1,437 | 1,455 | 1,380 | 1,388 | 8,800 |
| 2022/12/26 | 1,360 | 1,470 | 1,359 | 1,445 | 32,800 |
| 2022/12/23 | 1,283 | 1,360 | 1,275 | 1,328 | 13,400 |
| 2022/12/22 | 1,300 | 1,339 | 1,280 | 1,295 | 7,900 |
| 2022/12/21 | 1,254 | 1,334 | 1,254 | 1,299 | 12,700 |
| 2022/12/20 | 1,382 | 1,382 | 1,250 | 1,253 | 26,800 |
| 2022/12/19 | 1,401 | 1,401 | 1,365 | 1,365 | 4,700 |
| 2022/12/16 | 1,359 | 1,406 | 1,359 | 1,401 | 6,400 |
| 2022/12/15 | 1,407 | 1,409 | 1,377 | 1,399 | 2,400 |
| 2022/12/14 | 1,381 | 1,415 | 1,381 | 1,407 | 3,700 |
| 2022/12/13 | 1,376 | 1,394 | 1,376 | 1,381 | 1,600 |
| 2022/12/12 | 1,405 | 1,413 | 1,340 | 1,363 | 8,600 |
| 2022/12/09 | 1,424 | 1,424 | 1,390 | 1,405 | 9,900 |
| 2022/12/08 | 1,450 | 1,450 | 1,389 | 1,410 | 10,900 |
| 2022/12/07 | 1,384 | 1,451 | 1,384 | 1,450 | 5,900 |
| 2022/12/06 | 1,409 | 1,416 | 1,360 | 1,384 | 10,500 |
| 2022/12/05 | 1,470 | 1,471 | 1,405 | 1,405 | 15,000 |
| 2022/12/02 | 1,505 | 1,508 | 1,471 | 1,471 | 3,000 |
| 2022/12/01 | 1,491 | 1,501 | 1,450 | 1,489 | 13,400 |
| 2022/11/30 | 1,513 | 1,513 | 1,471 | 1,490 | 17,900 |
| 2022/11/29 | 1,547 | 1,547 | 1,507 | 1,518 | 8,600 |
| 2022/11/28 | 1,588 | 1,588 | 1,507 | 1,520 | 13,900 |
| 2022/11/25 | 1,508 | 1,578 | 1,488 | 1,555 | 30,400 |
| 2022/11/24 | 1,494 | 1,515 | 1,481 | 1,481 | 21,300 |
| 2022/11/22 | 1,583 | 1,586 | 1,483 | 1,499 | 49,600 |
| 2022/11/21 | 1,635 | 1,643 | 1,551 | 1,583 | 44,400 |
| 2022/11/18 | 1,685 | 1,705 | 1,545 | 1,580 | 239,500 |
| 2022/11/17 | 1,523 | 1,703 | 1,420 | 1,703 | 704,600 |
| 2022/11/16 | 1,435 | 1,439 | 1,383 | 1,403 | 6,800 |
| 2022/11/15 | 1,377 | 1,436 | 1,340 | 1,405 | 14,100 |
| 2022/11/14 | 1,432 | 1,463 | 1,373 | 1,376 | 46,900 |
| 2022/11/11 | 1,487 | 1,540 | 1,479 | 1,537 | 25,000 |
| 2022/11/10 | 1,502 | 1,508 | 1,469 | 1,471 | 20,700 |
| 2022/11/09 | 1,539 | 1,554 | 1,502 | 1,520 | 24,700 |
| 2022/11/08 | 1,492 | 1,789 | 1,492 | 1,508 | 260,300 |
| 2022/11/07 | 1,521 | 1,521 | 1,492 | 1,493 | 9,700 |
| 2022/11/04 | 1,465 | 1,509 | 1,460 | 1,491 | 14,600 |
| 2022/11/02 | 1,540 | 1,540 | 1,472 | 1,491 | 25,900 |
| 2022/11/01 | 1,538 | 1,574 | 1,516 | 1,574 | 6,700 |
| 2022/10/31 | 1,525 | 1,573 | 1,508 | 1,523 | 10,500 |
| 2022/10/28 | 1,524 | 1,590 | 1,524 | 1,528 | 20,200 |
| 2022/10/27 | 1,563 | 1,575 | 1,533 | 1,533 | 17,600 |
| 2022/10/26 | 1,650 | 1,650 | 1,561 | 1,575 | 41,400 |
| 2022/10/25 | 1,651 | 1,687 | 1,640 | 1,652 | 24,500 |
| 2022/10/24 | 1,811 | 1,850 | 1,685 | 1,687 | 93,000 |
| 2022/10/21 | 1,850 | 1,880 | 1,789 | 1,789 | 66,100 |
| 2022/10/20 | 1,819 | 1,854 | 1,801 | 1,854 | 24,700 |
| 2022/10/19 | 1,886 | 1,929 | 1,780 | 1,819 | 90,900 |
| 2022/10/18 | 1,866 | 1,885 | 1,844 | 1,883 | 18,200 |
| 2022/10/17 | 1,800 | 1,862 | 1,800 | 1,850 | 27,300 |
| 2022/10/14 | 1,816 | 1,881 | 1,762 | 1,880 | 79,100 |
| 2022/10/13 | 1,782 | 1,856 | 1,756 | 1,802 | 61,500 |
| 2022/10/12 | 1,818 | 1,818 | 1,741 | 1,811 | 66,300 |
| 2022/10/11 | 1,926 | 1,926 | 1,801 | 1,803 | 99,100 |
| 2022/10/07 | 1,962 | 1,985 | 1,900 | 1,937 | 167,300 |
| 2022/10/06 | 2,080 | 2,140 | 1,907 | 1,949 | 571,400 |
| 2022/10/05 | 2,420 | 2,544 | 2,152 | 2,180 | 1,651,600 |
| 2022/10/04 | 2,724 | 2,799 | 2,180 | 2,380 | 3,055,000 |
| 2022/10/03 | 2,524 | 2,524 | 2,290 | 2,524 | 788,600 |
| 2022/09/30 | 1,495 | 2,024 | 1,435 | 2,024 | 858,200 |
| 2022/09/29 | 1,354 | 1,624 | 1,354 | 1,624 | 226,100 |
| 2022/09/28 | 1,440 | 1,440 | 1,322 | 1,324 | 20,600 |
| 2022/09/27 | 1,234 | 1,498 | 1,212 | 1,470 | 162,100 |
| 2022/09/26 | 1,261 | 1,261 | 1,235 | 1,235 | 700 |
| 2022/09/22 | 1,248 | 1,256 | 1,247 | 1,247 | 1,300 |
| 2022/09/21 | 1,278 | 1,292 | 1,248 | 1,248 | 6,000 |
| 2022/09/20 | 1,270 | 1,304 | 1,258 | 1,304 | 4,400 |
| 2022/09/16 | 1,254 | 1,272 | 1,234 | 1,240 | 4,300 |
| 2022/09/15 | 1,256 | 1,270 | 1,256 | 1,261 | 1,900 |
| 2022/09/14 | 1,254 | 1,254 | 1,243 | 1,250 | 3,600 |
| 2022/09/13 | 1,285 | 1,295 | 1,271 | 1,271 | 3,000 |
| 2022/09/12 | 1,291 | 1,291 | 1,277 | 1,281 | 700 |
| 2022/09/09 | 1,279 | 1,299 | 1,271 | 1,271 | 1,600 |
| 2022/09/08 | 1,261 | 1,262 | 1,250 | 1,251 | 2,400 |
| 2022/09/07 | 1,257 | 1,257 | 1,232 | 1,248 | 3,100 |
| 2022/09/06 | 1,315 | 1,316 | 1,236 | 1,243 | 10,100 |
| 2022/09/05 | 1,271 | 1,285 | 1,250 | 1,285 | 9,100 |
| 2022/09/02 | 1,316 | 1,319 | 1,276 | 1,284 | 11,600 |
| 2022/09/01 | 1,360 | 1,360 | 1,311 | 1,311 | 6,800 |
| 2022/08/31 | 1,374 | 1,374 | 1,355 | 1,360 | 2,700 |
| 2022/08/30 | 1,355 | 1,370 | 1,347 | 1,370 | 5,100 |
| 2022/08/29 | 1,350 | 1,370 | 1,350 | 1,351 | 1,500 |
| 2022/08/26 | 1,365 | 1,365 | 1,345 | 1,360 | 1,700 |
| 2022/08/25 | 1,364 | 1,365 | 1,344 | 1,365 | 2,000 |
| 2022/08/24 | 1,383 | 1,383 | 1,332 | 1,360 | 1,800 |
| 2022/08/23 | 1,355 | 1,381 | 1,355 | 1,364 | 3,100 |
| 2022/08/22 | 1,377 | 1,379 | 1,350 | 1,360 | 2,600 |
| 2022/08/19 | 1,400 | 1,400 | 1,385 | 1,385 | 1,000 |
| 2022/08/18 | 1,417 | 1,417 | 1,385 | 1,400 | 1,000 |
| 2022/08/17 | 1,427 | 1,427 | 1,370 | 1,405 | 5,500 |
| 2022/08/16 | 1,353 | 1,400 | 1,353 | 1,397 | 6,500 |
| 2022/08/15 | 1,310 | 1,380 | 1,307 | 1,351 | 32,000 |
| 2022/08/12 | 1,499 | 1,540 | 1,482 | 1,540 | 13,100 |
| 2022/08/10 | 1,490 | 1,513 | 1,464 | 1,499 | 3,100 |
| 2022/08/09 | 1,470 | 1,520 | 1,461 | 1,500 | 4,800 |
| 2022/08/08 | 1,521 | 1,521 | 1,495 | 1,495 | 2,900 |
| 2022/08/05 | 1,480 | 1,538 | 1,478 | 1,538 | 7,700 |
| 2022/08/04 | 1,463 | 1,488 | 1,459 | 1,488 | 2,300 |
| 2022/08/03 | 1,453 | 1,474 | 1,444 | 1,466 | 1,000 |
| 2022/08/02 | 1,435 | 1,454 | 1,435 | 1,452 | 1,300 |
| 2022/08/01 | 1,416 | 1,465 | 1,416 | 1,465 | 4,300 |
| 2022/07/29 | 1,445 | 1,470 | 1,408 | 1,408 | 4,100 |
| 2022/07/28 | 1,430 | 1,460 | 1,428 | 1,455 | 2,700 |
| 2022/07/27 | 1,439 | 1,445 | 1,409 | 1,428 | 1,700 |
| 2022/07/26 | 1,413 | 1,427 | 1,381 | 1,409 | 3,600 |
| 2022/07/25 | 1,419 | 1,441 | 1,388 | 1,400 | 5,000 |
| 2022/07/22 | 1,439 | 1,492 | 1,414 | 1,425 | 8,500 |
| 2022/07/21 | 1,476 | 1,497 | 1,401 | 1,439 | 10,800 |
| 2022/07/20 | 1,446 | 1,472 | 1,407 | 1,455 | 4,800 |
| 2022/07/19 | 1,366 | 1,426 | 1,366 | 1,420 | 1,400 |
| 2022/07/15 | 1,350 | 1,408 | 1,348 | 1,396 | 8,300 |
| 2022/07/14 | 1,389 | 1,441 | 1,389 | 1,405 | 1,700 |
| 2022/07/13 | 1,411 | 1,425 | 1,393 | 1,418 | 5,700 |
| 2022/07/12 | 1,415 | 1,441 | 1,381 | 1,381 | 1,800 |
| 2022/07/11 | 1,420 | 1,449 | 1,392 | 1,442 | 3,400 |
| 2022/07/08 | 1,426 | 1,454 | 1,391 | 1,405 | 4,600 |
| 2022/07/07 | 1,472 | 1,472 | 1,418 | 1,418 | 6,500 |
| 2022/07/06 | 1,445 | 1,485 | 1,431 | 1,472 | 3,500 |
| 2022/07/05 | 1,421 | 1,486 | 1,421 | 1,455 | 2,300 |
| 2022/07/04 | 1,412 | 1,465 | 1,402 | 1,428 | 7,400 |
| 2022/07/01 | 1,507 | 1,507 | 1,405 | 1,430 | 8,700 |
| 2022/06/30 | 1,535 | 1,535 | 1,473 | 1,488 | 6,900 |
| 2022/06/29 | 1,496 | 1,566 | 1,496 | 1,550 | 3,800 |
| 2022/06/28 | 1,566 | 1,633 | 1,506 | 1,536 | 8,900 |
| 2022/06/27 | 1,460 | 1,681 | 1,460 | 1,566 | 72,400 |
| 2022/06/24 | 1,380 | 1,465 | 1,380 | 1,455 | 6,600 |
| 2022/06/23 | 1,337 | 1,385 | 1,300 | 1,379 | 12,900 |
| 2022/06/22 | 1,390 | 1,392 | 1,333 | 1,355 | 7,600 |
| 2022/06/21 | 1,311 | 1,378 | 1,300 | 1,360 | 18,200 |
| 2022/06/20 | 1,330 | 1,330 | 1,255 | 1,303 | 5,900 |
| 2022/06/17 | 1,313 | 1,320 | 1,270 | 1,280 | 8,600 |
| 2022/06/16 | 1,415 | 1,415 | 1,323 | 1,350 | 6,800 |
| 2022/06/15 | 1,428 | 1,428 | 1,325 | 1,355 | 4,800 |
| 2022/06/14 | 1,375 | 1,416 | 1,350 | 1,399 | 4,900 |
| 2022/06/13 | 1,450 | 1,479 | 1,370 | 1,435 | 13,600 |
| 2022/06/10 | 1,519 | 1,544 | 1,500 | 1,515 | 4,200 |
| 2022/06/09 | 1,539 | 1,570 | 1,535 | 1,535 | 4,800 |
| 2022/06/08 | 1,485 | 1,539 | 1,483 | 1,530 | 3,700 |
| 2022/06/07 | 1,533 | 1,539 | 1,483 | 1,483 | 6,200 |
| 2022/06/06 | 1,565 | 1,568 | 1,534 | 1,534 | 2,100 |
| 2022/06/03 | 1,613 | 1,613 | 1,573 | 1,580 | 2,800 |
| 2022/06/02 | 1,600 | 1,613 | 1,573 | 1,613 | 2,800 |
| 2022/06/01 | 1,619 | 1,620 | 1,600 | 1,610 | 4,200 |
| 2022/05/31 | 1,570 | 1,629 | 1,550 | 1,559 | 4,500 |
| 2022/05/30 | 1,620 | 1,634 | 1,523 | 1,573 | 9,300 |
| 2022/05/27 | 1,674 | 1,675 | 1,611 | 1,638 | 10,600 |
| 2022/05/26 | 1,593 | 1,694 | 1,570 | 1,675 | 24,900 |
| 2022/05/25 | 1,561 | 1,570 | 1,521 | 1,540 | 3,800 |
| 2022/05/24 | 1,630 | 1,630 | 1,557 | 1,573 | 8,000 |
| 2022/05/23 | 1,648 | 1,678 | 1,541 | 1,631 | 23,000 |
| 2022/05/20 | 1,439 | 1,609 | 1,411 | 1,609 | 16,700 |
| 2022/05/19 | 1,412 | 1,441 | 1,392 | 1,409 | 3,400 |
| 2022/05/18 | 1,440 | 1,480 | 1,437 | 1,452 | 4,900 |
| 2022/05/17 | 1,395 | 1,432 | 1,369 | 1,424 | 7,400 |
| 2022/05/16 | 1,440 | 1,460 | 1,339 | 1,425 | 16,700 |
| 2022/05/13 | 1,442 | 1,532 | 1,383 | 1,383 | 57,300 |
| 2022/05/12 | 1,263 | 1,321 | 1,226 | 1,232 | 6,900 |
| 2022/05/11 | 1,270 | 1,300 | 1,270 | 1,293 | 1,000 |
| 2022/05/10 | 1,272 | 1,272 | 1,223 | 1,252 | 5,300 |
| 2022/05/09 | 1,392 | 1,392 | 1,273 | 1,274 | 9,800 |
| 2022/05/06 | 1,450 | 1,450 | 1,383 | 1,383 | 2,400 |
| 2022/05/02 | 1,422 | 1,423 | 1,358 | 1,423 | 3,900 |
| 2022/04/28 | 1,389 | 1,420 | 1,370 | 1,392 | 5,000 |
| 2022/04/27 | 1,365 | 1,469 | 1,310 | 1,419 | 11,700 |
| 2022/04/26 | 1,385 | 1,395 | 1,368 | 1,395 | 400 |
| 2022/04/25 | 1,361 | 1,417 | 1,353 | 1,355 | 2,400 |
| 2022/04/22 | 1,439 | 1,439 | 1,352 | 1,419 | 8,500 |
| 2022/04/21 | 1,459 | 1,459 | 1,425 | 1,428 | 4,300 |
| 2022/04/20 | 1,475 | 1,483 | 1,421 | 1,429 | 5,200 |
| 2022/04/19 | 1,457 | 1,484 | 1,440 | 1,470 | 2,000 |
| 2022/04/18 | 1,463 | 1,529 | 1,430 | 1,441 | 5,800 |
| 2022/04/15 | 1,510 | 1,543 | 1,463 | 1,463 | 4,100 |
| 2022/04/14 | 1,503 | 1,584 | 1,495 | 1,531 | 9,200 |
| 2022/04/13 | 1,421 | 1,514 | 1,410 | 1,508 | 6,800 |
| 2022/04/12 | 1,463 | 1,532 | 1,403 | 1,416 | 19,100 |
| 2022/04/11 | 1,521 | 1,569 | 1,481 | 1,503 | 8,600 |
| 2022/04/08 | 1,510 | 1,531 | 1,450 | 1,521 | 10,000 |
| 2022/04/07 | 1,565 | 1,570 | 1,455 | 1,455 | 27,100 |
| 2022/04/06 | 1,676 | 1,700 | 1,582 | 1,605 | 20,600 |
| 2022/04/05 | 1,750 | 1,778 | 1,631 | 1,702 | 30,300 |
| 2022/04/04 | 1,806 | 1,890 | 1,750 | 1,750 | 23,500 |
| 2022/04/01 | 1,788 | 1,805 | 1,741 | 1,805 | 13,800 |
| 2022/03/31 | 1,815 | 1,865 | 1,710 | 1,791 | 69,000 |
| 2022/03/30 | 1,640 | 1,845 | 1,611 | 1,735 | 92,700 |
| 2022/03/29 | 1,495 | 1,617 | 1,469 | 1,616 | 26,000 |
| 2022/03/28 | 1,502 | 1,529 | 1,459 | 1,495 | 13,900 |
| 2022/03/25 | 1,432 | 1,477 | 1,432 | 1,477 | 5,600 |
| 2022/03/24 | 1,450 | 1,455 | 1,390 | 1,426 | 7,000 |
| 2022/03/23 | 1,450 | 1,510 | 1,435 | 1,472 | 11,900 |
| 2022/03/22 | 1,588 | 1,590 | 1,408 | 1,434 | 18,700 |
| 2022/03/18 | 1,323 | 1,540 | 1,310 | 1,520 | 22,900 |
| 2022/03/17 | 1,311 | 1,346 | 1,310 | 1,323 | 6,700 |
| 2022/03/16 | 1,291 | 1,301 | 1,273 | 1,290 | 2,300 |
| 2022/03/15 | 1,243 | 1,290 | 1,243 | 1,271 | 2,500 |
| 2022/03/14 | 1,242 | 1,280 | 1,242 | 1,251 | 2,900 |
| 2022/03/11 | 1,236 | 1,262 | 1,209 | 1,242 | 1,800 |
| 2022/03/10 | 1,280 | 1,300 | 1,250 | 1,266 | 9,100 |
| 2022/03/09 | 1,281 | 1,281 | 1,220 | 1,228 | 3,300 |
| 2022/03/08 | 1,260 | 1,300 | 1,250 | 1,251 | 7,500 |
| 2022/03/07 | 1,334 | 1,364 | 1,267 | 1,267 | 9,500 |
| 2022/03/04 | 1,470 | 1,477 | 1,381 | 1,394 | 3,200 |
| 2022/03/03 | 1,500 | 1,507 | 1,464 | 1,490 | 2,500 |
| 2022/03/02 | 1,491 | 1,500 | 1,411 | 1,464 | 3,500 |
| 2022/03/01 | 1,451 | 1,520 | 1,421 | 1,493 | 12,200 |
| 2022/02/28 | 1,380 | 1,534 | 1,301 | 1,361 | 11,600 |
| 2022/02/25 | 1,278 | 1,350 | 1,257 | 1,350 | 7,800 |
| 2022/02/24 | 1,277 | 1,292 | 1,211 | 1,228 | 10,000 |
| 2022/02/22 | 1,403 | 1,407 | 1,333 | 1,335 | 9,000 |
| 2022/02/21 | 1,412 | 1,430 | 1,403 | 1,403 | 1,800 |
| 2022/02/18 | 1,431 | 1,451 | 1,423 | 1,424 | 4,000 |
| 2022/02/17 | 1,501 | 1,501 | 1,451 | 1,460 | 6,800 |
| 2022/02/16 | 1,610 | 1,610 | 1,501 | 1,501 | 3,100 |
| 2022/02/15 | 1,551 | 1,581 | 1,530 | 1,530 | 17,400 |
| 2022/02/14 | 1,602 | 1,612 | 1,523 | 1,561 | 21,600 |
| 2022/02/10 | 1,680 | 1,770 | 1,675 | 1,762 | 12,100 |
| 2022/02/09 | 1,654 | 1,674 | 1,635 | 1,674 | 3,600 |
| 2022/02/08 | 1,620 | 1,650 | 1,610 | 1,650 | 3,800 |
| 2022/02/07 | 1,607 | 1,620 | 1,569 | 1,619 | 6,100 |
| 2022/02/04 | 1,615 | 1,627 | 1,560 | 1,627 | 8,300 |
| 2022/02/03 | 1,693 | 1,700 | 1,616 | 1,635 | 10,500 |
| 2022/02/02 | 1,716 | 1,785 | 1,716 | 1,733 | 8,600 |
| 2022/02/01 | 1,826 | 1,830 | 1,715 | 1,726 | 8,000 |
| 2022/01/31 | 1,682 | 1,848 | 1,674 | 1,786 | 10,500 |
| 2022/01/28 | 1,625 | 1,700 | 1,571 | 1,700 | 12,500 |
| 2022/01/27 | 1,750 | 1,750 | 1,581 | 1,609 | 20,600 |
| 2022/01/26 | 1,695 | 1,811 | 1,695 | 1,770 | 7,700 |
| 2022/01/25 | 1,778 | 1,778 | 1,705 | 1,709 | 8,500 |
| 2022/01/24 | 1,761 | 1,859 | 1,700 | 1,784 | 18,600 |
| 2022/01/21 | 1,722 | 1,771 | 1,683 | 1,769 | 18,700 |
| 2022/01/20 | 1,720 | 1,834 | 1,682 | 1,793 | 29,500 |
| 2022/01/19 | 1,781 | 1,851 | 1,689 | 1,734 | 29,400 |
| 2022/01/18 | 1,821 | 1,957 | 1,766 | 1,861 | 37,200 |
| 2022/01/17 | 2,011 | 2,011 | 1,811 | 1,840 | 37,300 |
| 2022/01/14 | 2,057 | 2,057 | 1,976 | 2,011 | 20,200 |
| 2022/01/13 | 2,203 | 2,254 | 2,112 | 2,112 | 25,800 |
| 2022/01/12 | 2,210 | 2,343 | 2,210 | 2,238 | 51,900 |
| 2022/01/11 | 2,096 | 2,207 | 2,090 | 2,187 | 20,400 |
| 2022/01/07 | 2,199 | 2,199 | 2,006 | 2,146 | 40,400 |
| 2022/01/06 | 2,038 | 2,221 | 2,015 | 2,200 | 63,200 |
| 2022/01/05 | 2,266 | 2,288 | 2,061 | 2,080 | 103,300 |
| 2022/01/04 | 2,594 | 2,660 | 2,303 | 2,316 | 108,900 |