KabuInsight

ライク

2462
プライム/サービス業/LIKE,Inc.
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
2026-03-131,540.01,556.01,533.01,556.0-3.0-0.19%59,600
2026-03-121,556.01,564.01,555.01,559.0-28.0-1.76%41,800
2026-03-111,592.01,594.01,580.01,587.0+1.0+0.06%16,500
2026-03-101,582.01,595.01,571.01,586.0+14.0+0.89%34,100
2026-03-091,521.01,572.01,516.01,572.0-10.0-0.63%58,900
2026-03-061,555.01,584.01,551.01,582.0+8.0+0.51%32,600
2026-03-051,558.01,578.01,553.01,574.0+49.0+3.21%33,000
2026-03-041,540.01,543.01,500.01,525.0-31.0-1.99%103,000
2026-03-031,613.01,613.01,556.01,556.0-68.0-4.19%80,300
2026-03-021,600.01,624.01,595.01,624.0+9.0+0.56%50,800
2026-02-271,598.01,617.01,590.01,615.0+25.0+1.57%75,000
2026-02-261,594.01,601.01,588.01,590.0+7.0+0.44%123,800
2026-02-251,581.01,592.01,578.01,583.0+4.0+0.25%61,500
2026-02-241,570.01,585.01,565.01,579.0+6.0+0.38%74,200
2026-02-201,583.01,585.01,567.01,573.0-22.0-1.38%33,700
2026-02-191,597.01,598.01,586.01,595.0+1.0+0.06%36,800
2026-02-181,575.01,594.01,573.01,594.0+19.0+1.21%37,400
2026-02-171,580.01,585.01,571.01,575.0-2.0-0.13%30,000
2026-02-161,575.01,580.01,571.01,577.0+2.0+0.13%29,000
2026-02-131,589.01,596.01,564.01,575.0-10.0-0.63%37,000
2026-02-121,574.01,590.01,564.01,585.0+25.0+1.60%72,800
2026-02-101,555.01,569.01,552.01,560.0+11.0+0.71%30,800
2026-02-091,567.01,567.01,546.01,549.0+1.0+0.06%25,600
2026-02-061,551.01,551.01,541.01,548.0+3.0+0.19%22,400
2026-02-051,544.01,553.01,535.01,545.0+16.0+1.05%38,600
2026-02-041,530.01,536.01,524.01,529.0+1.0+0.07%19,300
2026-02-031,520.01,528.01,518.01,528.0+13.0+0.86%19,700
2026-02-021,531.01,535.01,515.01,515.0-12.0-0.79%29,400
2026-01-301,520.01,532.01,515.01,527.0+7.0+0.46%21,200
2026-01-291,519.01,520.01,510.01,520.0+5.0+0.33%30,600
2026-01-281,530.01,530.01,515.01,515.0-8.0-0.53%28,200
2026-01-271,520.01,530.01,511.01,523.0+3.0+0.20%38,800
2026-01-261,532.01,532.01,520.01,520.0-17.0-1.11%51,100
2026-01-231,538.01,545.01,535.01,537.0+2.0+0.13%21,400
2026-01-221,536.01,551.01,535.01,535.00.00.00%18,200
2026-01-211,546.01,549.01,534.01,535.0-13.0-0.84%35,800
2026-01-201,552.01,557.01,547.01,548.0-6.0-0.39%19,200
2026-01-191,566.01,568.01,553.01,554.0-6.0-0.38%23,200
2026-01-161,561.01,566.01,552.01,560.0-3.0-0.19%19,500
2026-01-151,547.01,567.01,546.01,563.0+18.0+1.17%32,000
2026-01-141,525.01,545.01,525.01,545.0+15.0+0.98%34,000
2026-01-131,542.01,544.01,528.01,530.0-3.0-0.20%41,300
2026-01-091,525.01,540.01,525.01,533.0+10.0+0.66%20,700
2026-01-081,525.01,530.01,523.01,523.0+1.0+0.07%18,600
2026-01-071,526.01,533.01,522.01,522.0-3.0-0.20%23,600
2026-01-061,519.01,527.01,518.01,525.0+4.0+0.26%28,400
2026-01-051,545.01,550.01,521.01,521.0-24.0-1.55%79,000
2025-12-301,544.01,547.01,542.01,545.0+5.0+0.32%13,800
2025-12-291,538.01,547.01,534.01,540.0+2.0+0.13%22,900
2025-12-261,521.01,545.01,521.01,538.0+10.0+0.65%35,500
2025-12-251,516.01,547.01,513.01,528.0+11.0+0.73%53,700
2025-12-241,512.01,517.01,508.01,517.0+6.0+0.40%24,100
2025-12-231,506.01,512.01,505.01,511.0+5.0+0.33%26,600
2025-12-221,510.01,510.01,501.01,506.0+5.0+0.33%21,700
2025-12-191,507.01,510.01,500.01,501.0-7.0-0.46%31,700
2025-12-181,507.01,513.01,506.01,508.00.00.00%13,300
2025-12-171,509.01,512.01,504.01,508.0-1.0-0.07%9,000
2025-12-161,509.01,510.01,503.01,509.0+3.0+0.20%14,800
2025-12-151,501.01,509.01,500.01,506.0+3.0+0.20%11,100
2025-12-121,504.01,505.01,499.01,503.0+5.0+0.33%17,900
2025-12-111,501.01,504.01,497.01,498.0-3.0-0.20%13,600
2025-12-101,503.01,508.01,500.01,501.0-2.0-0.13%12,400
2025-12-091,512.01,512.01,498.01,503.0-3.0-0.20%16,200
2025-12-081,508.01,516.01,503.01,506.0-4.0-0.26%9,000
2025-12-051,519.01,521.01,509.01,510.0-7.0-0.46%14,400
2025-12-041,509.01,517.01,508.01,517.0+9.0+0.60%29,900
2025-12-031,502.01,518.01,500.01,508.0+5.0+0.33%27,900
2025-12-021,513.01,513.01,501.01,503.0-13.0-0.86%23,300
2025-12-011,504.01,533.01,501.01,516.0+15.0+1.00%75,900
2025-11-281,494.01,501.01,491.01,501.0+2.0+0.13%47,400
2025-11-271,470.01,501.01,470.01,499.0-6.0-0.40%119,900
2025-11-261,501.01,510.01,500.01,505.0+8.0+0.53%145,000
2025-11-251,502.01,504.01,496.01,497.0-5.0-0.33%62,200
2025-11-211,491.01,502.01,491.01,502.0+9.0+0.60%38,000
2025-11-201,497.01,502.01,493.01,493.0+3.0+0.20%31,900
2025-11-191,491.01,505.01,490.01,490.0-1.0-0.07%18,400
2025-11-181,504.01,504.01,491.01,491.0-9.0-0.60%33,400
2025-11-171,500.01,504.01,496.01,500.00.00.00%18,000
2025-11-141,502.01,507.01,500.01,500.0-2.0-0.13%9,500
2025-11-131,507.01,508.01,501.01,502.0-1.0-0.07%16,000
2025-11-121,498.01,510.01,498.01,503.0+11.0+0.74%28,000
2025-11-111,498.01,498.01,489.01,492.0+1.0+0.07%17,700
2025-11-101,497.01,498.01,491.01,491.0+1.0+0.07%16,300
2025-11-071,488.01,490.01,483.01,490.0+7.0+0.47%11,500
2025-11-061,494.01,494.01,483.01,483.0-2.0-0.13%20,900
2025-11-051,492.01,493.01,481.01,485.0-10.0-0.67%34,200
2025-11-041,501.01,501.01,491.01,495.0-5.0-0.33%22,600
2025-10-311,494.01,500.01,492.01,500.0+8.0+0.54%28,000
2025-10-301,490.01,504.01,488.01,492.0+2.0+0.13%37,600
2025-10-291,500.01,501.01,489.01,490.0-12.0-0.80%29,400
2025-10-281,528.01,528.01,502.01,502.0-27.0-1.77%30,100
2025-10-271,530.01,532.01,524.01,529.0+2.0+0.13%20,500
2025-10-241,528.01,534.01,516.01,527.0+15.0+0.99%30,100
2025-10-231,516.01,522.01,509.01,512.0-7.0-0.46%24,800
2025-10-221,500.01,519.01,497.01,519.0+20.0+1.33%38,700
2025-10-211,503.01,503.01,493.01,499.0+3.0+0.20%14,200
2025-10-201,500.01,505.01,496.01,496.0-1.0-0.07%17,100
2025-10-171,493.01,498.01,490.01,497.0+3.0+0.20%14,100
2025-10-161,510.01,510.01,486.01,494.0-11.0-0.73%50,300
2025-10-151,500.01,520.01,485.01,505.0+28.0+1.90%66,300
2025-10-141,479.01,500.01,470.01,477.0-9.0-0.61%60,600
2025-10-101,493.01,496.01,478.01,486.0-16.0-1.07%22,000
2025-10-091,494.01,512.01,494.01,502.0+7.0+0.47%23,200
2025-10-081,508.01,515.01,495.01,495.0-13.0-0.86%20,800
2025-10-071,500.01,513.01,495.01,508.0+8.0+0.53%22,300
2025-10-061,505.01,505.01,488.01,500.0+15.0+1.01%30,100
2025-10-031,469.01,485.01,469.01,485.0+17.0+1.16%20,700
2025-10-021,482.01,489.01,466.01,468.0-14.0-0.94%29,200
2025-10-011,506.01,509.01,471.01,482.0-26.0-1.72%63,300
2025-09-301,519.01,521.01,508.01,508.0-9.0-0.59%27,300
2025-09-291,513.01,521.01,511.01,517.0-3.0-0.20%29,000
2025-09-261,502.01,520.01,502.01,520.0+14.0+0.93%27,200
2025-09-251,511.01,512.01,500.01,506.0-6.0-0.40%20,600
2025-09-241,495.01,512.01,495.01,512.0+18.0+1.20%33,600
2025-09-221,493.01,494.01,486.01,494.0+8.0+0.54%21,400
2025-09-191,488.01,488.01,479.01,486.0+2.0+0.13%37,700
2025-09-181,488.01,488.01,481.01,484.00.00.00%18,300
2025-09-171,487.01,487.01,481.01,484.0-3.0-0.20%12,500
2025-09-161,482.01,490.01,482.01,487.0+3.0+0.20%11,900
2025-09-121,484.01,488.01,482.01,484.0——17,600

直近120営業日分を表示