KabuInsight

Ｌ　ｉｓ　Ｂ

145A
グロース/情報･通信業/L is B Corp.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13832.0850.0832.0834.0-12.0-1.42%10,900
2026-03-12863.0863.0838.0846.0-2.0-0.24%9,200
2026-03-11861.0862.0848.0848.0-14.0-1.62%10,200
2026-03-10850.0870.0839.0862.0+27.0+3.23%28,300
2026-03-09822.0835.0806.0835.0-23.0-2.68%21,600
2026-03-06836.0860.0835.0858.0+17.0+2.02%9,100
2026-03-05796.0842.0796.0841.0+50.0+6.32%18,000
2026-03-04790.0806.0776.0791.0-10.0-1.25%28,500
2026-03-03828.0829.0801.0801.0-40.0-4.76%26,200
2026-03-02851.0855.0821.0841.0-11.0-1.29%13,100
2026-02-27842.0881.0842.0852.0+11.0+1.31%32,200
2026-02-26818.0859.0815.0841.0+19.0+2.31%17,800
2026-02-25774.0840.0774.0822.0+50.0+6.48%31,200
2026-02-24815.0815.0763.0772.0-37.0-4.57%54,900
2026-02-20834.0834.0806.0809.0-11.0-1.34%23,000
2026-02-19897.0899.0810.0820.0-80.0-8.89%83,100
2026-02-18913.0915.0875.0900.0-19.0-2.07%24,200
2026-02-17915.0927.0886.0919.0-35.0-3.67%37,200
2026-02-161,021.01,050.0910.0954.0-49.0-4.89%57,600
2026-02-13989.01,023.0970.01,003.00.00.00%24,100
2026-02-121,031.01,037.0995.01,003.0-18.0-1.76%21,300
2026-02-10984.01,027.0984.01,021.0+31.0+3.13%8,400
2026-02-09998.0999.0982.0990.0+16.0+1.64%6,700
2026-02-061,005.01,005.0974.0974.0-16.0-1.62%9,300
2026-02-05982.01,000.0978.0990.0+10.0+1.02%12,100
2026-02-041,041.01,050.0975.0980.0-59.0-5.68%34,200
2026-02-031,060.01,071.01,037.01,039.0-20.0-1.89%15,900
2026-02-021,052.01,100.01,050.01,059.0-11.0-1.03%16,400
2026-01-301,068.01,091.01,065.01,070.0+24.0+2.29%8,400
2026-01-291,066.01,066.01,041.01,046.0-10.0-0.95%4,100
2026-01-281,098.01,098.01,022.01,056.0-52.0-4.69%14,900
2026-01-271,118.01,118.01,090.01,108.0-10.0-0.89%3,800
2026-01-261,084.01,119.01,064.01,118.0+14.0+1.27%22,300
2026-01-231,075.01,107.01,074.01,104.0+36.0+3.37%6,600
2026-01-221,074.01,074.01,061.01,068.0+2.0+0.19%2,400
2026-01-211,060.01,082.01,051.01,066.0-22.0-2.02%11,700
2026-01-201,122.01,124.01,088.01,088.0-34.0-3.03%13,500
2026-01-191,130.01,158.01,116.01,122.0-4.0-0.36%17,300
2026-01-161,127.01,137.01,109.01,126.0-17.0-1.49%18,000
2026-01-151,060.01,143.01,060.01,143.0+73.0+6.82%23,900
2026-01-141,064.01,095.01,064.01,070.0+8.0+0.75%14,400
2026-01-131,087.01,089.01,056.01,062.0+5.0+0.47%23,200
2026-01-091,020.01,059.01,018.01,057.0+35.0+3.42%17,100
2026-01-081,005.01,029.01,005.01,022.0+17.0+1.69%11,400
2026-01-07995.01,017.0990.01,005.0+9.0+0.90%13,700
2026-01-061,000.01,005.0996.0996.0-4.0-0.40%5,800
2026-01-051,002.01,016.0980.01,000.0-1.0-0.10%20,100
2025-12-301,031.01,053.01,000.01,001.0-42.0-4.03%16,900
2025-12-291,007.01,081.01,007.01,043.0+38.0+3.78%23,600
2025-12-261,014.01,022.01,002.01,005.0-14.0-1.37%11,200
2025-12-251,032.01,032.01,018.01,019.00.00.00%31,000
2025-12-241,030.01,038.01,001.01,019.0-4.0-0.39%39,500
2025-12-23993.01,027.0993.01,023.0+24.0+2.40%25,600
2025-12-221,025.01,025.0990.0999.0-6.0-0.60%31,400
2025-12-191,018.01,018.0999.01,005.0+2.0+0.20%11,000
2025-12-181,020.01,030.01,000.01,003.0-18.0-1.76%14,200
2025-12-171,015.01,049.01,002.01,021.0+7.0+0.69%5,000
2025-12-161,043.01,043.01,004.01,014.0-13.0-1.27%6,000
2025-12-151,008.01,052.01,008.01,027.0+26.0+2.60%17,600
2025-12-121,008.01,018.0998.01,001.0-7.0-0.69%9,600
2025-12-111,027.01,028.0988.01,008.0-24.0-2.33%20,100
2025-12-101,027.01,048.01,021.01,032.0+5.0+0.49%7,800
2025-12-091,047.01,056.01,027.01,027.0-20.0-1.91%11,500
2025-12-08993.01,070.0993.01,047.0+56.0+5.65%46,600
2025-12-05952.0991.0952.0991.0+32.0+3.34%29,700
2025-12-04975.0981.0959.0959.0-16.0-1.64%11,900
2025-12-03974.0983.0962.0975.0-2.0-0.20%13,700
2025-12-02978.0990.0975.0977.0-1.0-0.10%29,300
2025-12-011,073.01,074.0978.0978.0-85.0-8.00%51,400
2025-11-281,028.01,066.01,025.01,063.0+48.0+4.73%23,900
2025-11-271,030.01,042.01,004.01,015.0+5.0+0.50%24,800
2025-11-26973.01,010.0965.01,010.0+37.0+3.80%23,400
2025-11-25959.0980.0951.0973.0+29.0+3.07%33,900
2025-11-21893.0944.0890.0944.0+36.0+3.96%43,700
2025-11-20950.0958.0896.0908.0-33.0-3.51%82,700
2025-11-19998.01,005.0940.0941.0-58.0-5.81%116,100
2025-11-181,042.01,042.0996.0999.0-49.0-4.68%43,600
2025-11-171,062.01,080.0981.01,048.0-44.0-4.03%68,000
2025-11-141,152.01,155.01,079.01,092.0-44.0-3.87%89,500
2025-11-131,153.01,157.01,122.01,136.0+13.0+1.16%39,300
2025-11-121,098.01,123.01,084.01,123.0+36.0+3.31%32,800
2025-11-111,070.01,099.01,057.01,087.0+21.0+1.97%44,300
2025-11-101,053.01,069.01,036.01,066.0+32.0+3.09%21,700
2025-11-071,031.01,037.01,017.01,034.0+3.0+0.29%10,600
2025-11-061,040.01,045.01,022.01,031.0-9.0-0.87%10,400
2025-11-051,032.01,040.01,003.01,040.0+1.0+0.10%29,300
2025-11-041,061.01,074.01,038.01,039.0-21.0-1.98%32,100
2025-10-311,067.01,075.01,047.01,060.0+10.0+0.95%16,900
2025-10-301,028.01,050.01,028.01,050.0+9.0+0.86%25,200
2025-10-291,080.01,084.01,027.01,041.0-39.0-3.61%37,900
2025-10-281,133.01,133.01,075.01,080.0-58.0-5.10%41,400
2025-10-271,171.01,177.01,120.01,138.0-14.0-1.22%45,500
2025-10-241,192.01,192.01,091.01,152.0-10.0-0.86%104,600
2025-10-231,093.01,166.01,074.01,162.0+92.0+8.60%126,000
2025-10-221,061.01,077.01,050.01,070.0+22.0+2.10%12,200
2025-10-211,044.01,065.01,022.01,048.0+12.0+1.16%27,200
2025-10-201,021.01,050.01,021.01,036.0+13.0+1.27%12,100
2025-10-171,050.01,050.01,012.01,023.0-7.0-0.68%11,200
2025-10-161,090.01,090.01,030.01,030.0-30.0-2.83%11,900
2025-10-151,015.01,060.01,015.01,060.0+30.0+2.91%15,700
2025-10-141,011.01,037.01,011.01,030.0-3.0-0.29%40,200
2025-10-101,068.01,068.01,014.01,033.0-35.0-3.28%41,100
2025-10-091,118.01,129.01,068.01,068.0-47.0-4.22%37,500
2025-10-081,073.01,118.01,073.01,115.0+35.0+3.24%39,600
2025-10-071,067.01,090.01,054.01,080.0+4.0+0.37%32,700
2025-10-061,100.01,130.01,072.01,076.0-5.0-0.46%52,100
2025-10-031,101.01,135.01,061.01,081.0-20.0-1.82%66,400
2025-10-021,131.01,148.01,101.01,101.0-49.0-4.26%50,900
2025-10-011,181.01,181.01,140.01,150.0-34.0-2.87%57,000
2025-09-301,201.01,203.01,134.01,184.0-28.0-2.31%79,700
2025-09-291,244.01,244.01,212.01,212.0-24.0-1.94%21,600
2025-09-261,224.01,253.01,224.01,236.0+5.0+0.41%43,000
2025-09-251,230.01,246.01,224.01,231.0-4.0-0.32%27,700
2025-09-241,299.01,299.01,231.01,235.0-64.0-4.93%58,200
2025-09-221,267.01,299.01,258.01,299.0+32.0+2.53%30,500
2025-09-191,303.01,303.01,241.01,267.0-24.0-1.86%57,800
2025-09-181,275.01,315.01,267.01,291.0-1.0-0.08%45,800
2025-09-171,299.01,309.01,268.01,292.0-26.0-1.97%37,100
2025-09-161,220.01,321.01,217.01,318.0+93.0+7.59%74,900
2025-09-121,268.01,269.01,204.01,225.0——91,000

直近120営業日分を表示