KabuInsight

ＬＯＩＶＥ

352A
グロース/サービス業/LOIVE 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
2026-03-13723.0723.0688.0688.0-10.0-1.43%15,000
2026-03-12707.0707.0677.0698.0+11.0+1.60%9,000
2026-03-11715.0720.0685.0687.0-3.0-0.43%24,600
2026-03-10705.0710.0683.0690.0-8.0-1.15%28,000
2026-03-09710.0713.0689.0698.0-37.0-5.03%20,100
2026-03-06753.0768.0735.0735.0-24.0-3.16%17,700
2026-03-05787.0797.0751.0759.0+17.0+2.29%30,300
2026-03-04740.0780.0677.0742.0+2.0+0.27%92,200
2026-03-03766.0767.0731.0740.0-26.0-3.39%28,700
2026-03-02773.0777.0766.0766.0-18.0-2.30%7,300
2026-02-27767.0798.0767.0784.0+14.0+1.82%12,000
2026-02-26787.0799.0767.0770.0-16.0-2.04%15,600
2026-02-25805.0829.0756.0786.0-30.0-3.68%21,600
2026-02-24811.0844.0808.0816.0+5.0+0.62%38,500
2026-02-20816.0840.0801.0811.0+9.0+1.12%48,100
2026-02-19791.0842.0791.0802.0+9.0+1.13%317,400
2026-02-18761.0806.0732.0793.0+33.0+4.34%552,100
2026-02-17621.0856.0610.0760.0+54.0+7.65%635,300
2026-02-16706.0706.0706.0706.0-300.0-29.82%15,800
2026-02-131,029.01,036.0992.01,006.0-21.0-2.04%35,300
2026-02-121,020.01,056.01,013.01,027.0+25.0+2.50%28,500
2026-02-101,000.01,016.0998.01,002.0+8.0+0.80%42,900
2026-02-091,024.01,041.0994.0994.0-27.0-2.64%36,000
2026-02-061,018.01,032.0993.01,021.0+4.0+0.39%22,100
2026-02-051,000.01,032.0998.01,017.0+28.0+2.83%21,100
2026-02-041,000.01,000.0974.0989.0-22.0-2.18%18,200
2026-02-03990.01,029.0978.01,011.0+22.0+2.22%21,000
2026-02-02960.0989.0950.0989.0+29.0+3.02%26,800
2026-01-30953.0990.0948.0960.0+45.0+4.92%40,800
2026-01-29961.0961.0912.0915.0-54.0-5.57%44,000
2026-01-281,014.01,014.0961.0969.0-43.0-4.25%32,400
2026-01-271,005.01,012.0990.01,012.0+8.0+0.80%13,800
2026-01-261,020.01,038.01,000.01,004.0-16.0-1.57%30,700
2026-01-231,001.01,037.0990.01,020.0+20.0+2.00%24,300
2026-01-221,005.01,016.01,000.01,000.0-5.0-0.50%17,500
2026-01-211,019.01,026.01,005.01,005.0-27.0-2.62%53,200
2026-01-201,036.01,052.01,024.01,032.0-4.0-0.39%27,600
2026-01-191,056.01,075.01,027.01,036.0+13.0+1.27%33,700
2026-01-161,042.01,042.01,012.01,023.0-12.0-1.16%28,100
2026-01-151,022.01,040.01,017.01,035.0+13.0+1.27%14,500
2026-01-141,014.01,040.01,001.01,022.0+23.0+2.30%37,600
2026-01-131,017.01,024.0977.0999.0-12.0-1.19%59,800
2026-01-091,040.01,040.01,009.01,011.0-1.0-0.10%35,400
2026-01-081,079.01,080.01,011.01,012.0-15.0-1.46%46,200
2026-01-071,059.01,079.01,026.01,027.0-80.0-7.23%70,600
2026-01-061,060.01,199.01,036.01,107.0+99.0+9.82%178,300
2026-01-051,101.01,132.01,004.01,008.0-83.0-7.61%104,100
2025-12-301,048.01,212.01,047.01,091.0+57.0+5.51%391,100
2025-12-291,015.01,060.0997.01,034.0+42.0+4.23%169,100
2025-12-26930.01,003.0920.0992.0+92.0+10.22%184,900
2025-12-25854.0900.0850.0900.0+48.0+5.63%72,700
2025-12-24878.0878.0844.0852.0-14.0-1.62%54,100
2025-12-23881.0895.0864.0866.0+15.0+1.76%502,500
2025-12-22845.0857.0836.0851.0+14.0+1.67%48,000
2025-12-19826.0848.0826.0837.0+26.0+3.21%31,400
2025-12-18840.0840.0803.0811.0-29.0-3.45%94,200
2025-12-17892.0892.0826.0840.0-40.0-4.55%90,900
2025-12-16909.0909.0865.0880.0-29.0-3.19%48,300
2025-12-15884.0909.0883.0909.0+19.0+2.13%19,400
2025-12-12898.0909.0888.0890.0+7.0+0.79%18,200
2025-12-11897.0897.0874.0883.0+1.0+0.11%245,800
2025-12-10885.0899.0875.0882.0-3.0-0.34%29,900
2025-12-09895.0905.0884.0885.0-8.0-0.90%24,600
2025-12-08901.0909.0884.0893.0+2.0+0.22%29,400
2025-12-05903.0907.0882.0891.0+2.0+0.22%37,400
2025-12-04886.0903.0886.0889.0+3.0+0.34%14,800
2025-12-03915.0915.0885.0886.0-29.0-3.17%34,700
2025-12-02885.0920.0875.0915.0+30.0+3.39%88,200
2025-12-01888.0901.0874.0885.0-1.0-0.11%58,800
2025-11-28887.0899.0874.0886.0-3.0-0.34%83,600
2025-11-27900.0908.0885.0889.0-6.0-0.67%26,900
2025-11-26867.0906.0867.0895.0+28.0+3.23%47,600
2025-11-25864.0900.0840.0867.0-12.0-1.37%155,600
2025-11-21850.0886.0847.0879.0+24.0+2.81%112,300
2025-11-20910.0914.0855.0855.0-50.0-5.52%137,100
2025-11-19913.0928.0900.0905.0-13.0-1.42%59,900
2025-11-18913.0930.0880.0918.0-10.0-1.08%173,400
2025-11-171,020.01,045.0903.0928.0-42.0-4.33%445,400
2025-11-14975.01,006.0969.0970.0-15.0-1.52%57,700
2025-11-13988.0994.0976.0985.0-2.0-0.20%21,100
2025-11-121,005.01,020.0985.0987.0-7.0-0.70%35,300
2025-11-111,013.01,024.0992.0994.0-4.0-0.40%38,300
2025-11-10990.01,002.0978.0998.0+15.0+1.53%28,100
2025-11-07984.01,005.0971.0983.00.00.00%31,000
2025-11-06974.0993.0972.0983.0+18.0+1.87%13,200
2025-11-05976.0987.0955.0965.0-12.0-1.23%46,000
2025-11-04988.0990.0977.0977.0-11.0-1.11%25,200
2025-10-31989.0998.0984.0988.0-1.0-0.10%11,700
2025-10-30967.0995.0960.0989.0+20.0+2.06%23,200
2025-10-29991.0996.0955.0969.0-21.0-2.12%125,700
2025-10-281,004.01,013.0990.0990.0-14.0-1.39%33,100
2025-10-271,029.01,029.0996.01,004.0-1.0-0.10%22,700
2025-10-241,014.01,014.0999.01,005.0-15.0-1.47%24,200
2025-10-231,014.01,033.01,009.01,020.0-6.0-0.58%27,400
2025-10-221,011.01,030.01,011.01,026.0+10.0+0.98%42,700
2025-10-211,015.01,040.01,009.01,016.0+6.0+0.59%54,200
2025-10-201,013.01,038.01,009.01,010.0+2.0+0.20%29,000
2025-10-171,030.01,030.0990.01,008.0-27.0-2.61%65,500
2025-10-161,026.01,040.01,000.01,035.0+3.0+0.29%88,700
2025-10-15975.01,032.0975.01,032.0+72.0+7.50%77,100
2025-10-14980.0993.0948.0960.0-22.0-2.24%154,400
2025-10-10997.01,012.0980.0982.0-16.0-1.60%57,100
2025-10-091,017.01,025.0996.0998.0-21.0-2.06%52,100
2025-10-081,034.01,042.01,019.01,019.0-3.0-0.29%27,800
2025-10-071,040.01,041.01,011.01,022.0-17.0-1.64%42,600
2025-10-061,040.01,050.01,006.01,039.0+18.0+1.76%85,500
2025-10-03980.01,029.0974.01,021.0+36.0+3.65%115,000
2025-10-02991.01,006.0971.0985.0+7.0+0.72%132,800
2025-10-011,020.01,025.0973.0978.0-41.0-4.02%243,300
2025-09-301,048.01,048.01,005.01,019.0-16.0-1.55%117,500
2025-09-291,075.01,085.01,035.01,035.0-37.0-3.45%99,800
2025-09-261,114.01,124.01,069.01,072.0-46.0-4.11%92,100
2025-09-251,162.01,173.01,109.01,118.0-51.0-4.36%96,900
2025-09-241,200.01,210.01,160.01,169.0-18.0-1.52%88,800
2025-09-221,147.01,187.01,147.01,187.0+48.0+4.21%72,000
2025-09-191,142.01,147.01,115.01,139.0-2.0-0.18%57,700
2025-09-181,130.01,150.01,102.01,141.0+34.0+3.07%44,500
2025-09-171,114.01,129.01,099.01,107.0-2.0-0.18%41,300
2025-09-161,086.01,111.01,050.01,109.0+23.0+2.12%78,400
2025-09-121,128.01,130.01,084.01,086.0——107,800

直近120営業日分を表示