KabuInsight

Ｌｉｂｅｒａｗａｒｅ

218A
グロース/精密機器/Liberaware 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
2026-03-131,578.01,620.01,551.01,570.0-42.0-2.61%407,300
2026-03-121,693.01,715.01,571.01,612.0-136.0-7.78%702,600
2026-03-111,620.01,748.01,604.01,748.0+132.0+8.17%1,308,900
2026-03-101,528.01,619.01,510.01,616.0+75.0+4.87%793,600
2026-03-091,423.01,541.01,422.01,541.0+24.0+1.58%685,600
2026-03-061,390.01,518.01,390.01,517.0+127.0+9.14%515,800
2026-03-051,368.01,413.01,362.01,390.0+82.0+6.27%283,600
2026-03-041,398.01,419.01,275.01,308.0-120.0-8.40%709,900
2026-03-031,548.01,560.01,425.01,428.0-126.0-8.11%507,000
2026-03-021,470.01,569.01,454.01,554.0+35.0+2.30%877,000
2026-02-271,430.01,519.01,430.01,519.0+90.0+6.30%634,400
2026-02-261,408.01,442.01,401.01,429.0+9.0+0.63%290,600
2026-02-251,368.01,420.01,367.01,420.0+35.0+2.53%292,700
2026-02-241,375.01,390.01,323.01,385.0-13.0-0.93%334,500
2026-02-201,385.01,403.01,351.01,398.0+10.0+0.72%240,400
2026-02-191,356.01,391.01,330.01,388.0+17.0+1.24%265,400
2026-02-181,313.01,385.01,310.01,371.0+58.0+4.42%351,600
2026-02-171,358.01,358.01,291.01,313.0-50.0-3.67%344,600
2026-02-161,371.01,372.01,335.01,363.0-18.0-1.30%316,000
2026-02-131,420.01,432.01,360.01,381.0-64.0-4.43%446,300
2026-02-121,403.01,455.01,384.01,445.0+33.0+2.34%508,700
2026-02-101,409.01,435.01,397.01,412.0+6.0+0.43%294,600
2026-02-091,425.01,459.01,380.01,406.0-5.0-0.35%482,800
2026-02-061,353.01,421.01,316.01,411.0+29.0+2.10%370,200
2026-02-051,422.01,442.01,365.01,382.0-55.0-3.83%325,800
2026-02-041,431.01,440.01,392.01,437.0-21.0-1.44%284,800
2026-02-031,425.01,458.01,402.01,458.0+58.0+4.14%302,600
2026-02-021,400.01,440.01,366.01,400.00.00.00%303,500
2026-01-301,375.01,415.01,367.01,400.00.00.00%341,700
2026-01-291,434.01,437.01,375.01,400.0-41.0-2.85%350,700
2026-01-281,490.01,490.01,426.01,441.0-46.0-3.09%304,300
2026-01-271,450.01,496.01,418.01,487.0-1.0-0.07%363,600
2026-01-261,480.01,523.01,441.01,488.0+6.0+0.40%412,200
2026-01-231,438.01,488.01,427.01,482.0+38.0+2.63%277,900
2026-01-221,487.01,499.01,435.01,444.0-13.0-0.89%427,600
2026-01-211,453.01,482.01,425.01,457.0-40.0-2.67%473,200
2026-01-201,599.01,599.01,486.01,497.0-85.0-5.37%581,500
2026-01-191,585.01,599.01,516.01,582.0+47.0+3.06%1,134,100
2026-01-161,509.01,573.01,465.01,535.0+30.0+1.99%861,200
2026-01-151,430.01,584.01,404.01,505.0+71.0+4.95%1,464,500
2026-01-141,489.01,528.01,423.01,434.0-34.0-2.32%784,400
2026-01-131,549.01,554.01,462.01,468.0-12.0-0.81%1,000,100
2026-01-091,545.01,600.01,435.01,480.0-90.0-5.73%2,446,000
2026-01-081,724.01,808.01,563.01,570.0+33.0+2.15%8,032,400
2026-01-071,417.01,537.01,330.01,537.0+300.0+24.25%7,249,500
2026-01-061,237.01,268.01,234.01,237.0-8.0-0.64%302,000
2026-01-051,256.01,272.01,225.01,245.0+1.0+0.08%459,700
2025-12-301,298.01,328.01,241.01,244.0-81.0-6.11%571,200
2025-12-291,250.01,359.01,225.01,325.0+63.0+4.99%969,000
2025-12-261,246.01,319.01,243.01,262.0+55.0+4.56%1,256,200
2025-12-251,200.01,225.01,167.01,207.0+27.0+2.29%599,800
2025-12-241,199.01,226.01,176.01,180.0-10.0-0.84%432,000
2025-12-231,250.01,250.01,177.01,190.0-35.0-2.86%598,600
2025-12-221,209.01,226.01,175.01,225.0+106.0+9.47%764,900
2025-12-191,077.01,147.01,077.01,119.0+41.0+3.80%624,200
2025-12-181,130.01,152.01,078.01,078.0-64.0-5.60%610,300
2025-12-171,198.01,214.01,130.01,142.0-61.0-5.07%585,300
2025-12-161,223.01,235.01,191.01,203.0-43.0-3.45%480,100
2025-12-151,263.01,270.01,218.01,246.0-16.0-1.27%589,900
2025-12-121,153.01,300.01,145.01,262.0+139.0+12.38%2,337,200
2025-12-111,240.01,267.01,108.01,123.0-87.0-7.19%2,027,700
2025-12-101,403.01,600.01,102.01,210.0-186.0-13.32%7,319,300
2025-12-091,449.01,466.01,376.01,396.0-44.0-3.06%537,200
2025-12-081,401.01,452.01,382.01,440.0+99.0+7.38%816,600
2025-12-051,404.01,409.01,320.01,341.0-63.0-4.49%493,200
2025-12-041,352.01,413.01,352.01,404.0+36.0+2.63%537,600
2025-12-031,430.01,460.01,366.01,368.0-73.0-5.07%933,900
2025-12-021,454.01,476.01,396.01,441.0-8.0-0.55%874,600
2025-12-011,435.01,544.01,403.01,449.0+51.0+3.65%1,700,200
2025-11-281,368.01,428.01,342.01,398.0+55.0+4.10%806,900
2025-11-271,355.01,407.01,314.01,343.0+2.0+0.15%641,600
2025-11-261,270.01,363.01,270.01,341.0+113.0+9.20%834,700
2025-11-251,400.01,419.01,214.01,228.0-148.0-10.76%1,083,400
2025-11-211,302.01,434.01,296.01,376.0+44.0+3.30%1,059,500
2025-11-201,345.01,374.01,298.01,332.0+5.0+0.38%979,800
2025-11-191,416.01,444.01,327.01,327.0-103.0-7.20%1,195,200
2025-11-181,516.01,559.01,395.01,430.0-120.0-7.74%1,199,900
2025-11-171,585.01,614.01,532.01,550.0-35.0-2.21%630,600
2025-11-141,600.01,658.01,578.01,585.0-47.0-2.88%498,400
2025-11-131,650.01,682.01,610.01,632.0-27.0-1.63%353,900
2025-11-121,625.01,665.01,622.01,659.0+17.0+1.04%200,600
2025-11-111,700.01,710.01,639.01,642.0-62.0-3.64%324,800
2025-11-101,648.01,729.01,640.01,704.0+57.0+3.46%449,700
2025-11-071,650.01,697.01,616.01,647.0-63.0-3.68%753,500
2025-11-061,780.01,785.01,710.01,710.0-51.0-2.90%318,900
2025-11-051,722.01,771.01,673.01,761.0-24.0-1.34%799,900
2025-11-041,787.01,812.01,740.01,785.0-20.0-1.11%527,200
2025-10-311,783.01,816.01,774.01,805.0+18.0+1.01%374,500
2025-10-301,780.01,831.01,751.01,787.0-10.0-0.56%430,000
2025-10-291,890.01,905.01,764.01,797.0-53.0-2.86%836,700
2025-10-281,920.01,929.01,837.01,850.0-58.0-3.04%675,300
2025-10-271,850.01,962.01,823.01,908.0+118.0+6.59%1,483,600
2025-10-241,771.01,808.01,742.01,790.0+37.0+2.11%641,200
2025-10-231,775.01,775.01,720.01,753.0-102.0-5.50%1,045,200
2025-10-221,859.01,863.01,780.01,855.0+50.0+2.77%1,233,400
2025-10-211,948.01,970.01,775.01,805.0-103.0-5.40%1,845,100
2025-10-201,749.01,929.01,749.01,908.0+191.0+11.12%2,187,400
2025-10-171,812.01,818.01,700.01,717.0-94.0-5.19%1,125,900
2025-10-161,742.01,814.01,730.01,811.0+89.0+5.17%1,314,500
2025-10-151,720.01,777.01,685.01,722.0-26.0-1.49%1,546,500
2025-10-141,639.01,875.01,637.01,748.0+31.0+1.81%2,885,100
2025-10-101,820.01,869.01,690.01,717.0-182.0-9.58%3,018,100
2025-10-092,100.02,167.01,891.01,899.0-251.0-11.67%3,430,200
2025-10-082,282.02,345.02,102.02,150.0-161.0-6.97%1,463,900
2025-10-072,420.02,420.02,281.02,311.0-84.0-3.51%1,213,800
2025-10-062,513.02,514.02,335.02,395.0-21.0-0.87%1,576,400
2025-10-032,351.02,439.02,302.02,416.0+24.0+1.00%959,700
2025-10-022,455.02,485.02,377.02,392.0-9.0-0.37%832,100
2025-10-012,550.02,555.02,394.02,401.0-162.0-6.32%1,074,900
2025-09-302,550.02,570.02,506.02,563.0+13.0+0.51%578,100
2025-09-292,598.02,660.02,542.02,550.0-81.0-3.08%1,283,600
2025-09-262,670.02,743.02,618.02,631.0-4.0-0.15%1,485,800
2025-09-252,725.02,750.02,630.02,635.0-87.0-3.20%1,356,900
2025-09-242,703.02,722.02,596.02,722.0+30.0+1.11%1,316,600
2025-09-222,819.02,868.02,665.02,692.0+57.0+2.16%2,517,300
2025-09-192,522.02,654.02,456.02,635.0+163.0+6.59%2,907,600
2025-09-182,361.02,538.02,339.02,472.0+182.0+7.95%3,724,300
2025-09-172,505.02,535.02,287.02,290.0-212.0-8.47%2,556,600
2025-09-162,404.02,710.02,404.02,502.0+228.0+10.03%5,645,300
2025-09-122,354.02,355.02,237.02,274.0——1,250,400

直近120営業日分を表示