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

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
2026/03/19 1,162 1,166 1,162 1,164 1,600
2026/03/18 1,181 1,188 1,180 1,180 1,500
2026/03/17 1,160 1,184 1,160 1,184 300
2026/03/16 1,185 1,186 1,155 1,161 2,400
2026/03/13 1,158 1,188 1,158 1,160 400
2026/03/12 1,158 1,160 1,158 1,158 600
2026/03/11 1,171 1,195 1,171 1,175 1,400
2026/03/10 1,205 1,205 1,170 1,170 600
2026/03/09 1,168 1,168 1,150 1,150 2,800
2026/03/06 1,176 1,180 1,176 1,180 300
2026/03/05 1,178 1,202 1,178 1,184 900
2026/03/04 1,187 1,187 1,173 1,175 2,300
2026/03/03 1,182 1,207 1,182 1,206 1,400
2026/03/02 1,201 1,201 1,186 1,190 1,900
2026/02/27 1,184 1,211 1,184 1,208 1,300
2026/02/26 1,217 1,217 1,198 1,198 900
2026/02/25 1,224 1,234 1,156 1,218 4,800
2026/02/24 1,253 1,260 1,210 1,211 1,000
2026/02/20 1,232 1,266 1,214 1,261 6,200
2026/02/19 1,238 1,238 1,201 1,202 8,000
2026/02/18 1,156 1,159 1,156 1,159 200
2026/02/17 1,170 1,170 1,155 1,155 600
2026/02/16 1,173 1,173 1,157 1,160 1,400
2026/02/13 1,155 1,160 1,150 1,150 1,800
2026/02/12 1,159 1,173 1,159 1,173 700
2026/02/10 1,156 1,171 1,156 1,161 1,900
2026/02/09 1,150 1,162 1,150 1,157 900
2026/02/06 1,149 1,161 1,147 1,150 400
2026/02/05 1,145 1,179 1,145 1,179 1,200
2026/02/04 1,178 1,179 1,170 1,170 1,200
2026/02/03 1,152 1,180 1,152 1,178 1,500
2026/02/02 1,151 1,156 1,151 1,151 900
2026/01/30 1,156 1,156 1,150 1,151 1,600
2026/01/29 1,165 1,168 1,155 1,155 2,500
2026/01/28 1,167 1,179 1,167 1,178 1,400
2026/01/27 1,175 1,175 1,175 1,175 200
2026/01/26 1,177 1,233 1,175 1,175 2,200
2026/01/23 1,156 1,177 1,156 1,174 2,600
2026/01/22 1,151 1,170 1,142 1,156 2,700
2026/01/21 1,180 1,180 1,123 1,175 8,100
2026/01/20 1,190 1,198 1,185 1,185 400
2026/01/19 1,196 1,197 1,190 1,190 900
2026/01/16 1,200 1,200 1,193 1,193 1,200
2026/01/15 1,196 1,200 1,195 1,200 1,900
2026/01/14 1,182 1,196 1,182 1,196 900
2026/01/13 1,189 1,189 1,182 1,189 1,100
2026/01/09 1,185 1,210 1,182 1,187 3,300
2026/01/08 1,206 1,210 1,193 1,208 5,100
2026/01/07 1,165 1,185 1,152 1,176 7,300
2026/01/06 1,169 1,169 1,157 1,158 1,500
2026/01/05 1,157 1,162 1,152 1,152 2,800

このページの先頭へ