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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,420 | 1,427 | 1,398 | 1,427 | 900 |
| 2025/07/31 | 1,397 | 1,423 | 1,397 | 1,421 | 900 |
| 2025/07/30 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2025/07/29 | 1,424 | 1,434 | 1,405 | 1,434 | 1,300 |
| 2025/07/28 | 1,411 | 1,434 | 1,411 | 1,434 | 500 |
| 2025/07/25 | 1,434 | 1,435 | 1,434 | 1,435 | 300 |
| 2025/07/24 | 1,430 | 1,441 | 1,421 | 1,435 | 1,000 |
| 2025/07/23 | 1,427 | 1,428 | 1,391 | 1,428 | 2,100 |
| 2025/07/22 | 1,425 | 1,429 | 1,425 | 1,429 | 200 |
| 2025/07/18 | 1,424 | 1,436 | 1,412 | 1,431 | 1,000 |
| 2025/07/17 | 1,428 | 1,439 | 1,412 | 1,434 | 600 |
| 2025/07/16 | 1,416 | 1,429 | 1,412 | 1,429 | 400 |
| 2025/07/15 | 1,422 | 1,429 | 1,415 | 1,417 | 3,900 |
| 2025/07/14 | 1,399 | 1,417 | 1,399 | 1,416 | 2,700 |
| 2025/07/11 | 1,401 | 1,428 | 1,395 | 1,415 | 3,100 |
| 2025/07/10 | 1,392 | 1,414 | 1,391 | 1,401 | 2,100 |
| 2025/07/09 | 1,415 | 1,415 | 1,395 | 1,395 | 1,800 |
| 2025/07/08 | 1,400 | 1,410 | 1,400 | 1,410 | 200 |
| 2025/07/07 | 1,377 | 1,390 | 1,376 | 1,388 | 900 |
| 2025/07/04 | 1,390 | 1,409 | 1,379 | 1,407 | 400 |
| 2025/07/03 | 1,400 | 1,416 | 1,370 | 1,376 | 1,900 |
| 2025/07/02 | 1,400 | 1,428 | 1,370 | 1,424 | 8,900 |
| 2025/07/01 | 1,427 | 1,427 | 1,400 | 1,400 | 2,500 |
| 2025/06/30 | 1,420 | 1,430 | 1,400 | 1,426 | 2,200 |
| 2025/06/27 | 1,413 | 1,427 | 1,398 | 1,420 | 2,800 |
| 2025/06/26 | 1,446 | 1,446 | 1,415 | 1,423 | 2,800 |
| 2025/06/25 | 1,391 | 1,435 | 1,391 | 1,435 | 2,600 |
| 2025/06/24 | 1,390 | 1,415 | 1,385 | 1,400 | 4,400 |
| 2025/06/23 | 1,405 | 1,425 | 1,390 | 1,414 | 3,400 |
| 2025/06/20 | 1,443 | 1,443 | 1,406 | 1,435 | 3,500 |
| 2025/06/19 | 1,461 | 1,461 | 1,420 | 1,445 | 8,900 |
| 2025/06/18 | 1,588 | 1,633 | 1,430 | 1,460 | 97,100 |
| 2025/06/17 | 1,383 | 1,420 | 1,373 | 1,418 | 1,600 |
| 2025/06/16 | 1,409 | 1,409 | 1,374 | 1,400 | 1,600 |
| 2025/06/13 | 1,363 | 1,386 | 1,363 | 1,384 | 6,100 |
| 2025/06/12 | 1,347 | 1,377 | 1,347 | 1,363 | 2,000 |
| 2025/06/11 | 1,365 | 1,377 | 1,351 | 1,377 | 900 |
| 2025/06/10 | 1,380 | 1,380 | 1,350 | 1,366 | 2,000 |
| 2025/06/09 | 1,360 | 1,498 | 1,331 | 1,350 | 62,400 |
| 2025/06/06 | 1,364 | 1,388 | 1,364 | 1,387 | 1,000 |
| 2025/06/05 | 1,387 | 1,387 | 1,365 | 1,380 | 1,100 |
| 2025/06/04 | 1,375 | 1,375 | 1,375 | 1,375 | 400 |
| 2025/06/03 | 1,380 | 1,393 | 1,370 | 1,379 | 1,200 |
| 2025/06/02 | 1,389 | 1,389 | 1,371 | 1,388 | 700 |
| 2025/05/30 | 1,398 | 1,398 | 1,364 | 1,389 | 2,700 |
| 2025/05/29 | 1,376 | 1,400 | 1,376 | 1,380 | 1,000 |
| 2025/05/28 | 1,361 | 1,400 | 1,361 | 1,382 | 4,800 |
| 2025/05/27 | 1,359 | 1,389 | 1,359 | 1,380 | 900 |
| 2025/05/26 | 1,382 | 1,392 | 1,373 | 1,373 | 1,600 |
| 2025/05/23 | 1,386 | 1,391 | 1,357 | 1,387 | 5,100 |
| 2025/05/22 | 1,422 | 1,434 | 1,350 | 1,380 | 21,300 |
| 2025/05/21 | 1,483 | 1,751 | 1,414 | 1,425 | 114,800 |
| 2025/05/20 | 1,452 | 1,490 | 1,452 | 1,490 | 1,500 |
| 2025/05/19 | 1,438 | 1,503 | 1,400 | 1,459 | 18,400 |
| 2025/05/16 | 1,374 | 1,638 | 1,351 | 1,428 | 65,000 |
| 2025/05/15 | 1,376 | 1,376 | 1,324 | 1,369 | 1,000 |
| 2025/05/14 | 1,382 | 1,382 | 1,376 | 1,376 | 600 |
| 2025/05/13 | 1,323 | 1,380 | 1,290 | 1,380 | 1,100 |
| 2025/05/12 | 1,313 | 1,347 | 1,295 | 1,321 | 800 |
| 2025/05/09 | 1,347 | 1,347 | 1,317 | 1,317 | 800 |
| 2025/05/08 | 1,347 | 1,347 | 1,347 | 1,347 | 100 |
| 2025/05/07 | 1,375 | 1,375 | 1,323 | 1,342 | 1,500 |
| 2025/05/02 | 1,328 | 1,387 | 1,285 | 1,315 | 4,400 |
| 2025/05/01 | 1,317 | 1,399 | 1,274 | 1,328 | 26,700 |
| 2025/04/30 | 1,252 | 1,318 | 1,203 | 1,318 | 700 |
| 2025/04/28 | 1,282 | 1,284 | 1,282 | 1,282 | 1,200 |
| 2025/04/25 | 1,312 | 1,312 | 1,312 | 1,312 | 100 |
| 2025/04/24 | 1,273 | 1,288 | 1,273 | 1,278 | 600 |
| 2025/04/22 | 1,223 | 1,273 | 1,223 | 1,273 | 8,800 |
| 2025/04/21 | 1,269 | 1,269 | 1,249 | 1,252 | 1,800 |
| 2025/04/18 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2025/04/17 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2025/04/16 | 1,285 | 1,288 | 1,254 | 1,260 | 1,300 |
| 2025/04/15 | 1,358 | 1,528 | 1,205 | 1,285 | 38,400 |
| 2025/04/14 | 1,365 | 1,365 | 1,345 | 1,363 | 800 |
| 2025/04/10 | 1,325 | 1,325 | 1,311 | 1,311 | 300 |
| 2025/04/09 | 1,240 | 1,240 | 1,240 | 1,240 | 600 |
| 2025/04/08 | 1,118 | 1,210 | 1,118 | 1,210 | 300 |
| 2025/04/07 | 1,147 | 1,190 | 1,095 | 1,095 | 2,500 |
| 2025/04/04 | 1,262 | 1,307 | 1,262 | 1,307 | 1,200 |
| 2025/04/03 | 1,315 | 1,338 | 1,315 | 1,338 | 200 |
| 2025/04/02 | 1,345 | 1,345 | 1,345 | 1,345 | 500 |
| 2025/04/01 | 1,311 | 1,370 | 1,311 | 1,345 | 800 |
| 2025/03/31 | 1,311 | 1,340 | 1,283 | 1,311 | 1,200 |
| 2025/03/28 | 1,310 | 1,340 | 1,310 | 1,333 | 9,500 |
| 2025/03/27 | 1,348 | 1,348 | 1,330 | 1,340 | 2,200 |
| 2025/03/26 | 1,320 | 1,348 | 1,320 | 1,348 | 500 |
| 2025/03/25 | 1,357 | 1,357 | 1,322 | 1,332 | 1,100 |
| 2025/03/24 | 1,340 | 1,358 | 1,326 | 1,327 | 2,900 |
| 2025/03/21 | 1,340 | 1,370 | 1,340 | 1,351 | 400 |
| 2025/03/19 | 1,358 | 1,363 | 1,346 | 1,350 | 1,600 |
| 2025/03/18 | 1,364 | 1,392 | 1,357 | 1,358 | 1,500 |
| 2025/03/17 | 1,383 | 1,390 | 1,350 | 1,390 | 1,700 |
| 2025/03/14 | 1,405 | 1,417 | 1,390 | 1,390 | 1,700 |
| 2025/03/13 | 1,391 | 1,421 | 1,391 | 1,404 | 1,300 |
| 2025/03/12 | 1,409 | 1,412 | 1,409 | 1,412 | 400 |
| 2025/03/11 | 1,405 | 1,409 | 1,405 | 1,409 | 300 |
| 2025/03/10 | 1,423 | 1,423 | 1,423 | 1,423 | 1,100 |
| 2025/03/07 | 1,417 | 1,417 | 1,389 | 1,407 | 1,000 |
| 2025/03/06 | 1,399 | 1,440 | 1,380 | 1,417 | 1,900 |
| 2025/03/05 | 1,406 | 1,406 | 1,381 | 1,381 | 200 |
| 2025/03/04 | 1,393 | 1,416 | 1,376 | 1,376 | 700 |
| 2025/03/03 | 1,398 | 1,401 | 1,380 | 1,401 | 700 |
| 2025/02/28 | 1,385 | 1,397 | 1,370 | 1,396 | 1,200 |
| 2025/02/27 | 1,385 | 1,493 | 1,385 | 1,385 | 8,200 |
| 2025/02/26 | 1,385 | 1,396 | 1,364 | 1,385 | 900 |
| 2025/02/25 | 1,390 | 1,390 | 1,386 | 1,386 | 800 |
| 2025/02/21 | 1,396 | 1,396 | 1,390 | 1,390 | 700 |
| 2025/02/20 | 1,396 | 1,396 | 1,396 | 1,396 | 300 |
| 2025/02/19 | 1,403 | 1,403 | 1,389 | 1,396 | 2,400 |
| 2025/02/18 | 1,401 | 1,409 | 1,396 | 1,396 | 1,200 |
| 2025/02/17 | 1,434 | 1,434 | 1,421 | 1,421 | 400 |
| 2025/02/14 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
| 2025/02/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 |
| 2025/02/12 | 1,401 | 1,403 | 1,401 | 1,403 | 200 |
| 2025/02/07 | 1,401 | 1,406 | 1,400 | 1,400 | 800 |
| 2025/02/06 | 1,401 | 1,401 | 1,401 | 1,401 | 500 |
| 2025/02/05 | 1,401 | 1,406 | 1,401 | 1,406 | 400 |
| 2025/02/04 | 1,401 | 1,405 | 1,401 | 1,405 | 1,300 |
| 2025/02/03 | 1,425 | 1,425 | 1,425 | 1,425 | 300 |
| 2025/01/31 | 1,407 | 1,424 | 1,406 | 1,424 | 1,300 |
| 2025/01/30 | 1,401 | 1,430 | 1,398 | 1,424 | 1,800 |
| 2025/01/29 | 1,428 | 1,428 | 1,406 | 1,406 | 300 |
| 2025/01/28 | 1,413 | 1,428 | 1,401 | 1,401 | 2,900 |
| 2025/01/27 | 1,436 | 1,449 | 1,391 | 1,413 | 5,100 |
| 2025/01/24 | 1,452 | 1,452 | 1,435 | 1,435 | 200 |
| 2025/01/23 | 1,434 | 1,435 | 1,426 | 1,426 | 1,500 |
| 2025/01/22 | 1,432 | 1,456 | 1,432 | 1,436 | 1,000 |
| 2025/01/21 | 1,440 | 1,446 | 1,432 | 1,446 | 500 |
| 2025/01/20 | 1,445 | 1,445 | 1,440 | 1,440 | 500 |
| 2025/01/17 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
| 2025/01/16 | 1,446 | 1,465 | 1,441 | 1,452 | 2,700 |
| 2025/01/15 | 1,469 | 1,469 | 1,444 | 1,444 | 500 |
| 2025/01/14 | 1,457 | 1,465 | 1,443 | 1,444 | 1,300 |
| 2025/01/10 | 1,456 | 1,460 | 1,441 | 1,457 | 1,600 |
| 2025/01/09 | 1,460 | 1,490 | 1,457 | 1,457 | 1,000 |
| 2025/01/08 | 1,464 | 1,468 | 1,450 | 1,460 | 1,800 |
| 2025/01/07 | 1,463 | 1,464 | 1,456 | 1,456 | 700 |
| 2025/01/06 | 1,489 | 1,489 | 1,462 | 1,462 | 900 |