KabuInsight

リップス

373A
グロース/化学/LIPPS 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
2026-03-131,562.01,606.01,562.01,606.0+19.0+1.20%3,900
2026-03-121,595.01,595.01,587.01,587.0-6.0-0.38%800
2026-03-111,595.01,595.01,590.01,593.0+6.0+0.38%1,000
2026-03-101,558.01,618.01,558.01,587.0+45.0+2.92%9,300
2026-03-091,541.01,543.01,521.01,542.0-39.0-2.47%5,900
2026-03-061,536.01,582.01,536.01,581.0+48.0+3.13%2,800
2026-03-051,558.01,571.01,531.01,533.0+4.0+0.26%1,500
2026-03-041,551.01,551.01,522.01,529.0-41.0-2.61%8,600
2026-03-031,591.01,593.01,570.01,570.0-21.0-1.32%19,300
2026-03-021,603.01,616.01,591.01,591.0-30.0-1.85%8,200
2026-02-271,643.01,643.01,608.01,621.0-22.0-1.34%6,000
2026-02-261,608.01,643.01,608.01,643.0+23.0+1.42%4,000
2026-02-251,594.01,620.01,594.01,620.0+16.0+1.00%3,300
2026-02-241,616.01,623.01,600.01,604.0-12.0-0.74%6,300
2026-02-201,614.01,620.01,604.01,616.0+2.0+0.12%7,200
2026-02-191,599.01,622.01,599.01,614.0+15.0+0.94%3,900
2026-02-181,592.01,605.01,592.01,599.0+7.0+0.44%2,100
2026-02-171,602.01,615.01,585.01,592.0-17.0-1.06%3,700
2026-02-161,574.01,609.01,574.01,609.0+12.0+0.75%6,200
2026-02-131,630.01,630.01,593.01,597.0-33.0-2.02%12,200
2026-02-121,611.01,659.01,605.01,630.0+10.0+0.62%19,600
2026-02-101,580.01,622.01,571.01,620.0+41.0+2.60%17,100
2026-02-091,565.01,580.01,545.01,579.0+29.0+1.87%7,600
2026-02-061,571.01,571.01,542.01,550.0-24.0-1.52%8,200
2026-02-051,565.01,590.01,565.01,574.0-6.0-0.38%7,900
2026-02-041,565.01,583.01,556.01,580.0+14.0+0.89%7,600
2026-02-031,581.01,596.01,566.01,566.0-15.0-0.95%14,900
2026-02-021,577.01,618.01,577.01,581.0-20.0-1.25%9,700
2026-01-301,575.01,613.01,567.01,601.0+31.0+1.97%12,300
2026-01-291,544.01,574.01,534.01,570.0+21.0+1.36%18,300
2026-01-281,571.01,571.01,541.01,549.0-34.0-2.15%34,500
2026-01-271,617.01,617.01,583.01,583.0-34.0-2.10%33,300
2026-01-261,630.01,637.01,612.01,617.0-30.0-1.82%10,300
2026-01-231,627.01,647.01,623.01,647.0+12.0+0.73%7,200
2026-01-221,632.01,638.01,627.01,635.0+4.0+0.25%4,300
2026-01-211,646.01,654.01,625.01,631.0-47.0-2.80%18,500
2026-01-201,672.01,679.01,652.01,678.00.00.00%8,300
2026-01-191,665.01,685.01,638.01,678.0+23.0+1.39%27,300
2026-01-161,668.01,672.01,621.01,655.0-13.0-0.78%50,300
2026-01-151,689.01,705.01,656.01,668.0-172.0-9.35%105,700
2026-01-141,845.01,854.01,824.01,840.0+6.0+0.33%28,500
2026-01-131,845.01,845.01,813.01,834.0-5.0-0.27%14,000
2026-01-091,821.01,848.01,789.01,839.0+11.0+0.60%16,800
2026-01-081,837.01,838.01,815.01,828.0-3.0-0.16%6,100
2026-01-071,829.01,848.01,815.01,831.00.00.00%7,600
2026-01-061,780.01,847.01,780.01,831.0+52.0+2.92%13,800
2026-01-051,790.01,800.01,779.01,779.0-6.0-0.34%9,500
2025-12-301,805.01,825.01,780.01,785.0-31.0-1.71%13,200
2025-12-291,810.01,827.01,805.01,816.0-11.0-0.60%12,800
2025-12-261,817.01,848.01,817.01,827.0+15.0+0.83%27,000
2025-12-251,793.01,829.01,773.01,812.0+19.0+1.06%41,700
2025-12-241,796.01,824.01,785.01,793.0-17.0-0.94%22,100
2025-12-231,756.01,827.01,756.01,810.0+45.0+2.55%28,400
2025-12-221,778.01,787.01,764.01,765.0-22.0-1.23%22,000
2025-12-191,746.01,788.01,746.01,787.0+48.0+2.76%17,600
2025-12-181,730.01,739.01,730.01,739.0+6.0+0.35%5,000
2025-12-171,755.01,755.01,727.01,733.0-26.0-1.48%13,700
2025-12-161,790.01,793.01,755.01,759.0-39.0-2.17%18,200
2025-12-151,770.01,798.01,760.01,798.0+19.0+1.07%14,500
2025-12-121,746.01,779.01,746.01,779.0+37.0+2.12%21,400
2025-12-111,753.01,760.01,736.01,742.0-16.0-0.91%20,200
2025-12-101,736.01,764.01,733.01,758.0+17.0+0.98%18,400
2025-12-091,753.01,753.01,733.01,741.0-6.0-0.34%31,000
2025-12-081,724.01,760.01,724.01,747.0+22.0+1.28%22,500
2025-12-051,734.01,764.01,725.01,725.0+1.0+0.06%17,400
2025-12-041,686.01,735.01,686.01,724.0+38.0+2.25%10,100
2025-12-031,701.01,702.01,660.01,686.0-16.0-0.94%38,300
2025-12-021,737.01,748.01,700.01,702.0-42.0-2.41%27,200
2025-12-011,775.01,777.01,740.01,744.0-31.0-1.75%21,500
2025-11-281,783.01,783.01,770.01,775.0-8.0-0.45%10,900
2025-11-271,775.01,798.01,774.01,783.0+25.0+1.42%14,800
2025-11-261,728.01,767.01,726.01,758.0+21.0+1.21%17,600
2025-11-251,725.01,744.01,710.01,737.0+34.0+2.00%29,600
2025-11-211,707.01,732.01,690.01,703.0-11.0-0.64%35,100
2025-11-201,709.01,726.01,703.01,714.0+13.0+0.76%11,800
2025-11-191,703.01,725.01,687.01,701.0-2.0-0.12%20,100
2025-11-181,725.01,739.01,688.01,703.0-22.0-1.28%40,300
2025-11-171,756.01,763.01,719.01,725.0-40.0-2.27%49,300
2025-11-141,770.01,789.01,759.01,765.0-27.0-1.51%23,900
2025-11-131,814.01,816.01,791.01,792.0-37.0-2.02%17,700
2025-11-121,780.01,829.01,770.01,829.0+45.0+2.52%21,800
2025-11-111,824.01,824.01,769.01,784.0-29.0-1.60%28,500
2025-11-101,797.01,813.01,781.01,813.0+33.0+1.85%13,700
2025-11-071,751.01,780.01,750.01,780.0+29.0+1.66%27,500
2025-11-061,745.01,765.01,732.01,751.0+6.0+0.34%30,500
2025-11-051,784.01,784.01,718.01,745.0-45.0-2.51%97,800
2025-11-041,844.01,846.01,790.01,790.0-70.0-3.76%97,500
2025-10-311,892.01,896.01,849.01,860.0-19.0-1.01%42,100
2025-10-301,860.01,884.01,836.01,879.0+26.0+1.40%78,100
2025-10-291,867.01,887.01,847.01,853.0-14.0-0.75%82,900
2025-10-281,902.01,905.01,852.01,867.0-42.0-2.20%142,500
2025-10-271,927.01,932.01,900.01,909.0-26.0-1.34%106,700
2025-10-241,985.01,985.01,935.01,935.0-43.0-2.17%79,900
2025-10-231,972.02,011.01,959.01,978.0-10.0-0.50%131,300
2025-10-221,938.01,988.01,921.01,988.0+51.0+2.63%174,100
2025-10-212,009.02,009.01,924.01,937.0-71.0-3.54%364,200
2025-10-202,075.02,075.01,981.02,008.0-67.0-3.23%478,400
2025-10-172,075.02,110.02,075.02,075.0-500.0-19.42%578,800
2025-10-162,575.02,575.02,575.02,575.0-700.0-21.37%7,100
2025-10-153,280.03,370.03,215.03,275.0+65.0+2.02%124,600
2025-10-143,245.03,300.03,180.03,210.0-95.0-2.87%80,500
2025-10-103,455.03,455.03,285.03,305.0-150.0-4.34%48,200
2025-10-093,480.03,600.03,435.03,455.0+35.0+1.02%51,500
2025-10-083,330.03,430.03,315.03,420.0+130.0+3.95%23,700
2025-10-073,325.03,350.03,280.03,290.0-20.0-0.60%25,400
2025-10-063,365.03,400.03,285.03,310.0+30.0+0.91%38,500
2025-10-033,300.03,370.03,240.03,280.00.00.00%34,900
2025-10-023,455.03,480.03,255.03,280.0-120.0-3.53%85,700
2025-10-013,450.03,450.03,370.03,400.0-50.0-1.45%40,300
2025-09-303,505.03,530.03,390.03,450.0-105.0-2.95%28,800
2025-09-293,460.03,565.03,450.03,555.0+110.0+3.19%29,900
2025-09-263,495.03,545.03,440.03,445.00.00.00%41,200
2025-09-253,515.03,530.03,420.03,445.0-85.0-2.41%27,300
2025-09-243,670.03,680.03,510.03,530.0-120.0-3.29%42,500
2025-09-223,590.03,695.03,540.03,650.0+115.0+3.25%61,700
2025-09-193,405.03,535.03,350.03,535.0+130.0+3.82%58,300
2025-09-183,510.03,510.03,385.03,405.0-35.0-1.02%28,700
2025-09-173,465.03,510.03,390.03,440.0-25.0-0.72%40,800
2025-09-163,380.03,505.03,335.03,465.0+180.0+5.48%78,000
2025-09-123,480.03,480.03,280.03,285.0——62,700

直近120営業日分を表示