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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,463 | 1,482 | 1,460 | 1,480 | 4,800 |
| 2023/12/28 | 1,445 | 1,474 | 1,442 | 1,474 | 3,600 |
| 2023/12/27 | 1,425 | 1,445 | 1,411 | 1,429 | 10,700 |
| 2023/12/26 | 1,415 | 1,430 | 1,395 | 1,422 | 8,300 |
| 2023/12/25 | 1,428 | 1,463 | 1,420 | 1,445 | 8,900 |
| 2023/12/22 | 1,465 | 1,469 | 1,434 | 1,458 | 4,500 |
| 2023/12/21 | 1,423 | 1,466 | 1,423 | 1,465 | 5,200 |
| 2023/12/20 | 1,420 | 1,444 | 1,420 | 1,441 | 3,800 |
| 2023/12/19 | 1,407 | 1,450 | 1,407 | 1,450 | 3,100 |
| 2023/12/18 | 1,421 | 1,436 | 1,398 | 1,436 | 4,400 |
| 2023/12/15 | 1,419 | 1,450 | 1,400 | 1,441 | 9,000 |
| 2023/12/14 | 1,447 | 1,473 | 1,430 | 1,430 | 6,700 |
| 2023/12/13 | 1,400 | 1,447 | 1,394 | 1,447 | 4,700 |
| 2023/12/12 | 1,365 | 1,410 | 1,365 | 1,410 | 12,500 |
| 2023/12/11 | 1,401 | 1,416 | 1,361 | 1,373 | 10,200 |
| 2023/12/08 | 1,425 | 1,425 | 1,404 | 1,404 | 3,100 |
| 2023/12/07 | 1,427 | 1,428 | 1,403 | 1,428 | 2,900 |
| 2023/12/06 | 1,426 | 1,435 | 1,421 | 1,435 | 2,100 |
| 2023/12/05 | 1,422 | 1,429 | 1,415 | 1,429 | 2,500 |
| 2023/12/04 | 1,441 | 1,445 | 1,421 | 1,425 | 3,900 |
| 2023/12/01 | 1,449 | 1,449 | 1,420 | 1,441 | 2,500 |
| 2023/11/30 | 1,449 | 1,450 | 1,419 | 1,449 | 3,900 |
| 2023/11/29 | 1,466 | 1,469 | 1,441 | 1,441 | 2,600 |
| 2023/11/28 | 1,469 | 1,473 | 1,450 | 1,466 | 4,300 |
| 2023/11/27 | 1,475 | 1,475 | 1,460 | 1,471 | 3,500 |
| 2023/11/24 | 1,453 | 1,482 | 1,453 | 1,477 | 8,500 |
| 2023/11/22 | 1,461 | 1,470 | 1,450 | 1,464 | 5,300 |
| 2023/11/21 | 1,461 | 1,480 | 1,461 | 1,480 | 3,200 |
| 2023/11/20 | 1,477 | 1,484 | 1,457 | 1,484 | 3,500 |
| 2023/11/17 | 1,470 | 1,470 | 1,455 | 1,468 | 900 |
| 2023/11/16 | 1,462 | 1,479 | 1,455 | 1,479 | 400 |
| 2023/11/15 | 1,484 | 1,484 | 1,468 | 1,479 | 1,800 |
| 2023/11/14 | 1,485 | 1,485 | 1,459 | 1,484 | 2,100 |
| 2023/11/13 | 1,480 | 1,487 | 1,479 | 1,487 | 2,500 |
| 2023/11/10 | 1,467 | 1,480 | 1,455 | 1,480 | 3,300 |
| 2023/11/09 | 1,449 | 1,480 | 1,449 | 1,479 | 1,300 |
| 2023/11/08 | 1,497 | 1,497 | 1,443 | 1,451 | 8,000 |
| 2023/11/07 | 1,480 | 1,487 | 1,452 | 1,487 | 4,500 |
| 2023/11/06 | 1,465 | 1,487 | 1,456 | 1,487 | 6,700 |
| 2023/11/02 | 1,420 | 1,470 | 1,420 | 1,456 | 7,800 |
| 2023/11/01 | 1,461 | 1,461 | 1,422 | 1,422 | 4,000 |
| 2023/10/31 | 1,406 | 1,447 | 1,399 | 1,447 | 4,500 |
| 2023/10/30 | 1,403 | 1,437 | 1,380 | 1,415 | 12,400 |
| 2023/10/27 | 1,490 | 1,497 | 1,413 | 1,413 | 28,300 |
| 2023/10/26 | 1,516 | 1,516 | 1,480 | 1,490 | 4,600 |
| 2023/10/25 | 1,514 | 1,538 | 1,507 | 1,527 | 5,800 |
| 2023/10/24 | 1,509 | 1,525 | 1,461 | 1,525 | 17,600 |
| 2023/10/23 | 1,563 | 1,577 | 1,474 | 1,509 | 17,900 |
| 2023/10/20 | 1,492 | 1,550 | 1,492 | 1,523 | 10,600 |
| 2023/10/19 | 1,533 | 1,555 | 1,498 | 1,511 | 8,100 |
| 2023/10/18 | 1,512 | 1,555 | 1,512 | 1,551 | 6,300 |
| 2023/10/17 | 1,490 | 1,550 | 1,479 | 1,512 | 12,800 |
| 2023/10/16 | 1,507 | 1,538 | 1,450 | 1,480 | 17,300 |
| 2023/10/13 | 1,550 | 1,565 | 1,481 | 1,496 | 17,200 |
| 2023/10/12 | 1,633 | 1,633 | 1,537 | 1,550 | 22,200 |
| 2023/10/11 | 1,553 | 1,660 | 1,541 | 1,603 | 59,100 |
| 2023/10/10 | 1,549 | 1,559 | 1,521 | 1,559 | 14,600 |
| 2023/10/06 | 1,452 | 1,586 | 1,452 | 1,523 | 72,600 |
| 2023/10/05 | 1,441 | 1,493 | 1,436 | 1,455 | 10,100 |
| 2023/10/04 | 1,451 | 1,474 | 1,416 | 1,432 | 29,100 |
| 2023/10/03 | 1,515 | 1,649 | 1,466 | 1,481 | 95,400 |
| 2023/10/02 | 1,472 | 1,554 | 1,448 | 1,501 | 49,400 |
| 2023/09/29 | 1,473 | 1,501 | 1,461 | 1,472 | 4,100 |
| 2023/09/28 | 1,461 | 1,487 | 1,455 | 1,473 | 5,600 |
| 2023/09/27 | 1,437 | 1,491 | 1,437 | 1,478 | 7,100 |
| 2023/09/26 | 1,478 | 1,502 | 1,460 | 1,462 | 8,800 |
| 2023/09/25 | 1,479 | 1,527 | 1,478 | 1,496 | 14,000 |
| 2023/09/22 | 1,419 | 1,495 | 1,411 | 1,477 | 18,600 |
| 2023/09/21 | 1,447 | 1,457 | 1,419 | 1,433 | 33,000 |
| 2023/09/20 | 1,512 | 1,512 | 1,455 | 1,460 | 13,800 |
| 2023/09/19 | 1,468 | 1,565 | 1,457 | 1,482 | 24,700 |
| 2023/09/15 | 1,497 | 1,497 | 1,455 | 1,455 | 9,000 |
| 2023/09/14 | 1,486 | 1,508 | 1,474 | 1,474 | 7,900 |
| 2023/09/13 | 1,475 | 1,501 | 1,470 | 1,473 | 9,000 |
| 2023/09/12 | 1,479 | 1,495 | 1,475 | 1,475 | 7,700 |
| 2023/09/11 | 1,490 | 1,504 | 1,462 | 1,464 | 19,400 |
| 2023/09/08 | 1,483 | 1,507 | 1,476 | 1,484 | 13,200 |
| 2023/09/07 | 1,516 | 1,516 | 1,481 | 1,495 | 16,100 |
| 2023/09/06 | 1,523 | 1,550 | 1,517 | 1,527 | 8,600 |
| 2023/09/05 | 1,500 | 1,540 | 1,480 | 1,523 | 17,800 |
| 2023/09/04 | 1,475 | 1,534 | 1,475 | 1,516 | 27,000 |
| 2023/09/01 | 1,490 | 1,490 | 1,451 | 1,465 | 20,200 |
| 2023/08/31 | 1,500 | 1,518 | 1,482 | 1,482 | 12,300 |
| 2023/08/30 | 1,542 | 1,546 | 1,485 | 1,485 | 24,100 |
| 2023/08/29 | 1,575 | 1,575 | 1,535 | 1,548 | 14,400 |
| 2023/08/28 | 1,575 | 1,575 | 1,538 | 1,540 | 11,500 |
| 2023/08/25 | 1,531 | 1,573 | 1,515 | 1,565 | 18,800 |
| 2023/08/24 | 1,576 | 1,614 | 1,536 | 1,536 | 39,700 |
| 2023/08/23 | 1,514 | 1,590 | 1,514 | 1,575 | 31,900 |
| 2023/08/22 | 1,507 | 1,578 | 1,507 | 1,553 | 26,000 |
| 2023/08/21 | 1,477 | 1,547 | 1,465 | 1,502 | 23,500 |
| 2023/08/18 | 1,460 | 1,519 | 1,459 | 1,485 | 21,500 |
| 2023/08/17 | 1,455 | 1,558 | 1,446 | 1,489 | 45,000 |
| 2023/08/16 | 1,493 | 1,501 | 1,437 | 1,485 | 21,000 |
| 2023/08/15 | 1,413 | 1,510 | 1,413 | 1,493 | 40,100 |
| 2023/08/14 | 1,428 | 1,445 | 1,401 | 1,427 | 36,200 |
| 2023/08/10 | 1,463 | 1,479 | 1,432 | 1,436 | 44,300 |
| 2023/08/09 | 1,461 | 1,510 | 1,455 | 1,490 | 75,700 |
| 2023/08/08 | 1,577 | 1,650 | 1,501 | 1,501 | 156,000 |
| 2023/08/07 | 1,515 | 1,564 | 1,513 | 1,546 | 45,800 |
| 2023/08/04 | 1,471 | 1,563 | 1,471 | 1,528 | 114,800 |
| 2023/08/03 | 1,601 | 1,620 | 1,489 | 1,503 | 195,600 |
| 2023/08/02 | 1,700 | 1,742 | 1,572 | 1,580 | 958,200 |
| 2023/08/01 | 1,590 | 1,971 | 1,562 | 1,971 | 1,695,500 |
| 2023/07/31 | 1,508 | 1,586 | 1,487 | 1,571 | 55,400 |
| 2023/07/28 | 1,508 | 1,522 | 1,465 | 1,478 | 52,500 |
| 2023/07/27 | 1,460 | 1,556 | 1,450 | 1,532 | 103,100 |
| 2023/07/26 | 1,444 | 1,488 | 1,429 | 1,462 | 101,900 |
| 2023/07/25 | 1,419 | 1,435 | 1,393 | 1,401 | 46,100 |
| 2023/07/24 | 1,404 | 1,415 | 1,392 | 1,392 | 31,600 |
| 2023/07/21 | 1,495 | 1,500 | 1,375 | 1,411 | 115,100 |
| 2023/07/20 | 1,469 | 1,494 | 1,442 | 1,483 | 47,400 |
| 2023/07/19 | 1,454 | 1,505 | 1,450 | 1,473 | 66,100 |
| 2023/07/18 | 1,538 | 1,562 | 1,435 | 1,463 | 160,100 |
| 2023/07/14 | 1,570 | 1,579 | 1,478 | 1,502 | 220,900 |
| 2023/07/13 | 1,631 | 1,670 | 1,520 | 1,539 | 448,700 |
| 2023/07/12 | 1,828 | 1,900 | 1,638 | 1,671 | 1,278,300 |
| 2023/07/11 | 1,694 | 2,014 | 1,690 | 1,948 | 5,626,500 |
| 2023/07/10 | 1,565 | 1,765 | 1,473 | 1,658 | 3,609,100 |
| 2023/07/07 | 1,455 | 1,629 | 1,401 | 1,465 | 3,500,700 |
| 2023/07/06 | 1,349 | 1,430 | 1,300 | 1,329 | 142,400 |
| 2023/07/05 | 1,406 | 1,421 | 1,371 | 1,378 | 25,300 |
| 2023/07/04 | 1,427 | 1,428 | 1,390 | 1,405 | 28,900 |
| 2023/07/03 | 1,495 | 1,495 | 1,437 | 1,440 | 25,700 |
| 2023/06/30 | 1,421 | 1,495 | 1,421 | 1,495 | 37,800 |
| 2023/06/29 | 1,412 | 1,474 | 1,412 | 1,429 | 21,000 |
| 2023/06/28 | 1,397 | 1,429 | 1,390 | 1,417 | 9,000 |
| 2023/06/27 | 1,390 | 1,400 | 1,381 | 1,388 | 9,000 |
| 2023/06/26 | 1,423 | 1,423 | 1,400 | 1,402 | 6,700 |
| 2023/06/23 | 1,469 | 1,469 | 1,403 | 1,424 | 14,600 |
| 2023/06/22 | 1,502 | 1,503 | 1,434 | 1,439 | 29,500 |
| 2023/06/21 | 1,491 | 1,540 | 1,491 | 1,535 | 26,900 |
| 2023/06/20 | 1,485 | 1,520 | 1,450 | 1,492 | 33,300 |
| 2023/06/19 | 1,455 | 1,483 | 1,432 | 1,466 | 13,300 |
| 2023/06/16 | 1,382 | 1,459 | 1,382 | 1,435 | 13,200 |
| 2023/06/15 | 1,437 | 1,437 | 1,370 | 1,389 | 12,200 |
| 2023/06/14 | 1,461 | 1,483 | 1,415 | 1,415 | 24,200 |
| 2023/06/13 | 1,400 | 1,518 | 1,377 | 1,485 | 43,800 |
| 2023/06/12 | 1,362 | 1,429 | 1,362 | 1,415 | 19,400 |
| 2023/06/09 | 1,361 | 1,398 | 1,361 | 1,367 | 4,100 |
| 2023/06/08 | 1,391 | 1,396 | 1,351 | 1,380 | 10,100 |
| 2023/06/07 | 1,373 | 1,416 | 1,369 | 1,403 | 11,500 |
| 2023/06/06 | 1,389 | 1,396 | 1,372 | 1,372 | 8,100 |
| 2023/06/05 | 1,374 | 1,413 | 1,374 | 1,389 | 10,300 |
| 2023/06/02 | 1,353 | 1,380 | 1,350 | 1,377 | 10,600 |
| 2023/06/01 | 1,389 | 1,389 | 1,345 | 1,373 | 8,000 |
| 2023/05/31 | 1,360 | 1,377 | 1,349 | 1,370 | 3,700 |
| 2023/05/30 | 1,364 | 1,376 | 1,332 | 1,360 | 11,900 |
| 2023/05/29 | 1,344 | 1,382 | 1,341 | 1,378 | 7,900 |
| 2023/05/26 | 1,371 | 1,402 | 1,341 | 1,341 | 15,900 |
| 2023/05/25 | 1,424 | 1,437 | 1,355 | 1,387 | 32,000 |
| 2023/05/24 | 1,432 | 1,449 | 1,423 | 1,423 | 8,700 |
| 2023/05/23 | 1,490 | 1,490 | 1,426 | 1,428 | 33,300 |
| 2023/05/22 | 1,482 | 1,514 | 1,455 | 1,514 | 27,600 |
| 2023/05/19 | 1,432 | 1,507 | 1,432 | 1,481 | 30,700 |
| 2023/05/18 | 1,440 | 1,463 | 1,411 | 1,432 | 22,600 |
| 2023/05/17 | 1,420 | 1,466 | 1,420 | 1,440 | 36,900 |
| 2023/05/16 | 1,471 | 1,497 | 1,420 | 1,450 | 38,800 |
| 2023/05/15 | 1,400 | 1,479 | 1,400 | 1,441 | 90,600 |
| 2023/05/12 | 1,589 | 1,601 | 1,520 | 1,567 | 66,800 |
| 2023/05/11 | 1,640 | 1,685 | 1,590 | 1,604 | 106,100 |
| 2023/05/10 | 1,639 | 1,719 | 1,555 | 1,633 | 743,700 |
| 2023/05/09 | 1,620 | 1,840 | 1,545 | 1,607 | 3,423,900 |
| 2023/05/08 | 1,480 | 1,503 | 1,450 | 1,500 | 38,100 |
| 2023/05/02 | 1,579 | 1,602 | 1,470 | 1,476 | 141,300 |
| 2023/05/01 | 1,528 | 1,565 | 1,485 | 1,515 | 67,400 |
| 2023/04/28 | 1,465 | 1,555 | 1,451 | 1,555 | 63,500 |
| 2023/04/27 | 1,443 | 1,515 | 1,429 | 1,464 | 53,700 |
| 2023/04/26 | 1,397 | 1,444 | 1,381 | 1,416 | 46,000 |
| 2023/04/25 | 1,510 | 1,617 | 1,381 | 1,402 | 238,300 |
| 2023/04/24 | 1,515 | 1,528 | 1,420 | 1,420 | 75,200 |
| 2023/04/21 | 1,577 | 1,590 | 1,517 | 1,528 | 65,300 |
| 2023/04/20 | 1,605 | 1,642 | 1,567 | 1,581 | 71,400 |
| 2023/04/19 | 1,563 | 1,637 | 1,525 | 1,621 | 102,900 |
| 2023/04/18 | 1,639 | 1,675 | 1,546 | 1,551 | 133,000 |
| 2023/04/17 | 1,565 | 1,580 | 1,519 | 1,530 | 34,000 |
| 2023/04/14 | 1,542 | 1,617 | 1,535 | 1,587 | 49,300 |
| 2023/04/13 | 1,560 | 1,570 | 1,517 | 1,535 | 39,200 |
| 2023/04/12 | 1,591 | 1,689 | 1,553 | 1,579 | 89,600 |
| 2023/04/11 | 1,648 | 1,648 | 1,570 | 1,579 | 31,000 |
| 2023/04/10 | 1,620 | 1,710 | 1,582 | 1,633 | 62,100 |
| 2023/04/07 | 1,609 | 1,665 | 1,560 | 1,580 | 47,200 |
| 2023/04/06 | 1,659 | 1,699 | 1,552 | 1,574 | 71,400 |
| 2023/04/05 | 1,750 | 1,775 | 1,603 | 1,631 | 110,800 |
| 2023/04/04 | 1,820 | 1,832 | 1,752 | 1,776 | 108,600 |
| 2023/04/03 | 1,850 | 1,949 | 1,838 | 1,851 | 128,200 |
| 2023/03/31 | 1,822 | 1,838 | 1,767 | 1,832 | 72,100 |
| 2023/03/30 | 1,799 | 1,823 | 1,738 | 1,799 | 80,500 |
| 2023/03/29 | 1,871 | 1,871 | 1,711 | 1,800 | 228,400 |
| 2023/03/28 | 1,920 | 1,977 | 1,810 | 1,843 | 316,700 |
| 2023/03/27 | 2,200 | 2,283 | 1,900 | 1,901 | 1,292,700 |
| 2023/03/24 | 2,101 | 2,588 | 2,025 | 2,322 | 6,804,900 |
| 2023/03/23 | 2,114 | 2,484 | 1,889 | 2,201 | 5,224,900 |
| 2023/03/22 | 1,624 | 2,044 | 1,604 | 2,044 | 1,141,500 |
| 2023/03/20 | 1,470 | 1,644 | 1,465 | 1,644 | 23,200 |
| 2023/03/17 | 1,495 | 1,524 | 1,456 | 1,497 | 26,500 |
| 2023/03/16 | 1,437 | 1,565 | 1,409 | 1,450 | 97,000 |
| 2023/03/15 | 1,898 | 1,899 | 1,697 | 1,697 | 43,600 |
| 2023/03/14 | 1,985 | 1,985 | 1,760 | 1,800 | 102,000 |
| 2023/03/13 | 1,750 | 2,048 | 1,730 | 1,945 | 209,600 |
| 2023/03/10 | 1,660 | 1,999 | 1,619 | 1,802 | 317,300 |
| 2023/03/09 | 1,650 | 1,779 | 1,630 | 1,652 | 90,200 |
| 2023/03/08 | 1,485 | 1,694 | 1,471 | 1,650 | 118,800 |
| 2023/03/07 | 1,492 | 1,507 | 1,471 | 1,507 | 10,400 |
| 2023/03/06 | 1,495 | 1,495 | 1,458 | 1,476 | 10,100 |
| 2023/03/03 | 1,422 | 1,451 | 1,422 | 1,445 | 1,500 |
| 2023/03/02 | 1,460 | 1,495 | 1,450 | 1,450 | 2,700 |
| 2023/03/01 | 1,422 | 1,488 | 1,410 | 1,465 | 11,600 |
| 2023/02/28 | 1,319 | 1,499 | 1,319 | 1,410 | 21,200 |
| 2023/02/27 | 1,321 | 1,341 | 1,311 | 1,317 | 1,900 |
| 2023/02/24 | 1,336 | 1,350 | 1,335 | 1,340 | 1,300 |
| 2023/02/22 | 1,330 | 1,360 | 1,320 | 1,327 | 7,100 |
| 2023/02/21 | 1,374 | 1,375 | 1,334 | 1,349 | 3,200 |
| 2023/02/20 | 1,393 | 1,393 | 1,361 | 1,374 | 3,600 |
| 2023/02/17 | 1,378 | 1,389 | 1,357 | 1,379 | 3,700 |
| 2023/02/16 | 1,340 | 1,431 | 1,280 | 1,394 | 29,500 |
| 2023/02/15 | 1,275 | 1,343 | 1,275 | 1,334 | 8,300 |
| 2023/02/14 | 1,345 | 1,350 | 1,250 | 1,251 | 15,200 |
| 2023/02/13 | 1,378 | 1,403 | 1,351 | 1,373 | 16,300 |
| 2023/02/10 | 1,545 | 1,594 | 1,427 | 1,468 | 90,600 |
| 2023/02/09 | 1,420 | 1,427 | 1,402 | 1,427 | 4,600 |
| 2023/02/08 | 1,392 | 1,419 | 1,380 | 1,419 | 2,000 |
| 2023/02/07 | 1,398 | 1,410 | 1,377 | 1,400 | 2,100 |
| 2023/02/06 | 1,368 | 1,400 | 1,368 | 1,400 | 1,800 |
| 2023/02/03 | 1,395 | 1,396 | 1,370 | 1,371 | 2,200 |
| 2023/02/02 | 1,407 | 1,410 | 1,365 | 1,404 | 3,100 |
| 2023/02/01 | 1,400 | 1,412 | 1,391 | 1,410 | 2,400 |
| 2023/01/31 | 1,372 | 1,399 | 1,332 | 1,395 | 3,600 |
| 2023/01/30 | 1,374 | 1,391 | 1,370 | 1,391 | 1,200 |
| 2023/01/27 | 1,411 | 1,411 | 1,357 | 1,381 | 3,000 |
| 2023/01/26 | 1,408 | 1,409 | 1,380 | 1,409 | 1,600 |
| 2023/01/25 | 1,375 | 1,408 | 1,363 | 1,408 | 4,200 |
| 2023/01/24 | 1,386 | 1,386 | 1,358 | 1,358 | 1,900 |
| 2023/01/23 | 1,390 | 1,400 | 1,382 | 1,382 | 1,700 |
| 2023/01/20 | 1,339 | 1,379 | 1,339 | 1,378 | 900 |
| 2023/01/19 | 1,322 | 1,348 | 1,322 | 1,348 | 500 |
| 2023/01/18 | 1,328 | 1,380 | 1,322 | 1,336 | 5,600 |
| 2023/01/17 | 1,317 | 1,338 | 1,310 | 1,338 | 1,900 |
| 2023/01/16 | 1,330 | 1,340 | 1,313 | 1,317 | 3,000 |
| 2023/01/13 | 1,374 | 1,374 | 1,312 | 1,324 | 6,500 |
| 2023/01/12 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2023/01/11 | 1,350 | 1,390 | 1,350 | 1,356 | 3,900 |
| 2023/01/10 | 1,390 | 1,390 | 1,351 | 1,351 | 1,800 |
| 2023/01/06 | 1,340 | 1,391 | 1,340 | 1,391 | 1,200 |
| 2023/01/05 | 1,340 | 1,354 | 1,320 | 1,352 | 2,500 |
| 2023/01/04 | 1,381 | 1,381 | 1,335 | 1,336 | 4,800 |