KabuInsight

ＬＩＦＵＬＬ

2120
プライム/サービス業/LIFULL Co.,Ltd.
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
2026-03-13199.0204.0199.0202.0-1.0-0.49%831,400
2026-03-12210.0210.0203.0203.0-7.0-3.33%769,700
2026-03-11210.0215.0208.0210.0+2.0+0.96%983,200
2026-03-10202.0209.0199.0208.0+8.0+4.00%958,300
2026-03-09198.0202.0195.0200.0-12.0-5.66%1,643,200
2026-03-06208.0212.0205.0212.0+4.0+1.92%1,008,400
2026-03-05208.0212.0204.0208.0+8.0+4.00%1,140,700
2026-03-04204.0205.0196.0200.0-8.0-3.85%1,652,700
2026-03-03213.0213.0207.0208.0-6.0-2.80%1,224,400
2026-03-02214.0214.0209.0214.0-2.0-0.93%1,267,300
2026-02-27211.0216.0209.0216.0+8.0+3.85%1,555,100
2026-02-26202.0210.0201.0208.0+3.0+1.46%1,330,900
2026-02-25204.0211.0204.0205.0+1.0+0.49%967,400
2026-02-24207.0209.0204.0204.0-3.0-1.45%1,017,200
2026-02-20212.0212.0206.0207.0-2.0-0.96%1,241,400
2026-02-19212.0212.0206.0209.0-5.0-2.34%1,522,700
2026-02-18219.0219.0210.0214.0-6.0-2.73%1,734,500
2026-02-17217.0221.0212.0220.0+7.0+3.29%2,506,100
2026-02-16214.0220.0208.0213.0-1.0-0.47%4,477,100
2026-02-13228.0228.0208.0214.0+36.0+20.22%8,782,700
2026-02-12183.0183.0175.0178.0-2.0-1.11%932,700
2026-02-10178.0181.0176.0180.0+5.0+2.86%872,300
2026-02-09176.0177.0172.0175.0+4.0+2.34%946,100
2026-02-06174.0174.0169.0171.0-4.0-2.29%1,047,300
2026-02-05175.0179.0173.0175.0+1.0+0.57%742,300
2026-02-04174.0176.0171.0174.0+1.0+0.58%888,400
2026-02-03174.0174.0172.0173.0+1.0+0.58%545,900
2026-02-02177.0180.0171.0172.0-3.0-1.71%828,100
2026-01-30174.0177.0172.0175.0+1.0+0.57%480,700
2026-01-29175.0175.0172.0174.0-3.0-1.69%656,600
2026-01-28176.0179.0175.0177.00.00.00%575,200
2026-01-27175.0178.0173.0177.0+1.0+0.57%503,900
2026-01-26180.0180.0173.0176.0-5.0-2.76%878,900
2026-01-23181.0184.0177.0181.0+2.0+1.12%708,600
2026-01-22175.0179.0174.0179.0+4.0+2.29%519,800
2026-01-21178.0178.0174.0175.0-6.0-3.31%693,400
2026-01-20183.0184.0181.0181.0-4.0-2.16%476,600
2026-01-19187.0189.0182.0185.0-2.0-1.07%713,100
2026-01-16187.0189.0184.0187.0+2.0+1.08%902,500
2026-01-15183.0186.0180.0185.0+1.0+0.54%812,600
2026-01-14186.0188.0184.0184.0-2.0-1.08%730,000
2026-01-13190.0192.0185.0186.0-2.0-1.06%1,147,000
2026-01-09184.0190.0182.0188.0+6.0+3.30%1,272,600
2026-01-08180.0183.0179.0182.0+2.0+1.11%676,100
2026-01-07179.0181.0175.0180.0+3.0+1.69%721,800
2026-01-06175.0179.0175.0177.0+3.0+1.72%621,600
2026-01-05180.0181.0173.0174.0-4.0-2.25%831,100
2025-12-30180.0182.0177.0178.0-4.0-2.20%643,500
2025-12-29183.0183.0179.0182.00.00.00%534,000
2025-12-26184.0185.0180.0182.0-4.0-2.15%637,300
2025-12-25185.0187.0184.0186.00.00.00%704,300
2025-12-24184.0188.0183.0186.0+2.0+1.09%619,300
2025-12-23181.0185.0181.0184.0+2.0+1.10%947,700
2025-12-22182.0184.0181.0182.0+3.0+1.68%665,600
2025-12-19173.0179.0172.0179.0+6.0+3.47%1,278,900
2025-12-18172.0174.0171.0173.0+2.0+1.17%427,800
2025-12-17172.0173.0170.0171.00.00.00%541,800
2025-12-16172.0173.0169.0171.0-1.0-0.58%736,000
2025-12-15171.0174.0171.0172.0+1.0+0.58%814,900
2025-12-12167.0172.0166.0171.0+4.0+2.40%880,300
2025-12-11166.0167.0165.0167.00.00.00%527,000
2025-12-10165.0168.0164.0167.0+2.0+1.21%958,900
2025-12-09166.0168.0164.0165.0-2.0-1.20%853,300
2025-12-08167.0170.0163.0167.0-1.0-0.60%835,100
2025-12-05164.0170.0164.0168.0+2.0+1.20%979,600
2025-12-04159.0168.0159.0166.0+8.0+5.06%1,249,900
2025-12-03158.0161.0157.0158.00.00.00%724,800
2025-12-02160.0160.0157.0158.0-2.0-1.25%798,000
2025-12-01165.0165.0160.0160.0-5.0-3.03%810,800
2025-11-28167.0168.0165.0165.00.00.00%435,900
2025-11-27166.0168.0165.0165.0-1.0-0.60%493,200
2025-11-26164.0167.0164.0166.0+4.0+2.47%603,000
2025-11-25163.0164.0160.0162.0-4.0-2.41%2,232,600
2025-11-21165.0168.0164.0166.0+1.0+0.61%562,200
2025-11-20167.0168.0165.0165.00.00.00%682,600
2025-11-19170.0170.0164.0165.0-3.0-1.79%922,900
2025-11-18170.0171.0166.0168.0-1.0-0.59%1,168,100
2025-11-17172.0174.0169.0169.0-4.0-2.31%1,694,200
2025-11-14176.0177.0171.0173.0-3.0-1.70%1,754,800
2025-11-13177.0183.0169.0176.0-20.0-10.20%4,206,500
2025-11-12193.0201.0192.0196.0+4.0+2.08%1,766,200
2025-11-11193.0193.0188.0192.0+1.0+0.52%651,900
2025-11-10191.0192.0188.0191.0+4.0+2.14%602,200
2025-11-07185.0189.0184.0187.0+1.0+0.54%474,900
2025-11-06187.0190.0185.0186.00.00.00%605,800
2025-11-05191.0193.0185.0186.0-7.0-3.63%575,100
2025-11-04192.0195.0190.0193.0+1.0+0.52%591,100
2025-10-31191.0195.0187.0192.0+3.0+1.59%748,400
2025-10-30189.0191.0188.0189.0+2.0+1.07%512,300
2025-10-29195.0195.0187.0187.0-6.0-3.11%483,600
2025-10-28198.0198.0192.0193.0-6.0-3.02%699,500
2025-10-27196.0203.0195.0199.0+4.0+2.05%531,000
2025-10-24200.0200.0195.0195.0-4.0-2.01%358,300
2025-10-23196.0200.0196.0199.0+1.0+0.51%525,600
2025-10-22195.0200.0195.0198.0+4.0+2.06%659,700
2025-10-21196.0197.0193.0194.0-2.0-1.02%455,400
2025-10-20192.0196.0191.0196.0+8.0+4.26%421,100
2025-10-17191.0192.0188.0188.0-4.0-2.08%376,000
2025-10-16195.0196.0190.0192.0-1.0-0.52%403,800
2025-10-15192.0195.0190.0193.0+3.0+1.58%463,100
2025-10-14190.0193.0186.0190.0-4.0-2.06%789,100
2025-10-10197.0199.0192.0194.0-5.0-2.51%786,500
2025-10-09197.0202.0197.0199.0+1.0+0.51%451,600
2025-10-08199.0200.0197.0198.0-1.0-0.50%424,500
2025-10-07200.0202.0199.0199.0-1.0-0.50%536,400
2025-10-06200.0201.0196.0200.0+4.0+2.04%680,200
2025-10-03191.0197.0191.0196.0+6.0+3.16%812,800
2025-10-02195.0196.0190.0190.0-5.0-2.56%1,126,000
2025-10-01205.0205.0195.0195.0-14.0-6.70%1,399,100
2025-09-30205.0209.0202.0209.0+5.0+2.45%700,400
2025-09-29205.0206.0202.0204.0-7.0-3.32%705,800
2025-09-26207.0214.0207.0211.0+3.0+1.44%1,123,700
2025-09-25209.0210.0207.0208.0-1.0-0.48%395,600
2025-09-24207.0211.0206.0209.00.00.00%761,400
2025-09-22210.0213.0207.0209.0-3.0-1.42%953,300
2025-09-19211.0215.0209.0212.00.00.00%974,200
2025-09-18218.0218.0212.0212.0-6.0-2.75%867,200
2025-09-17216.0220.0215.0218.00.00.00%524,600
2025-09-16212.0219.0211.0218.0+4.0+1.87%790,300
2025-09-12215.0217.0212.0214.0——751,700

直近120営業日分を表示