リブセンス
6054スタンダード/サービス業/Livesense 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 130.0 | 131.0 | 127.0 | 128.0 | -4.0 | -3.03% | 234,000 |
| 2026-03-12 | 132.0 | 134.0 | 130.0 | 132.0 | 0.0 | 0.00% | 205,200 |
| 2026-03-11 | 147.0 | 147.0 | 130.0 | 132.0 | -10.0 | -7.04% | 776,500 |
| 2026-03-10 | 141.0 | 149.0 | 140.0 | 142.0 | +3.0 | +2.16% | 287,300 |
| 2026-03-09 | 144.0 | 144.0 | 132.0 | 139.0 | -10.0 | -6.71% | 428,200 |
| 2026-03-06 | 144.0 | 154.0 | 144.0 | 149.0 | +3.0 | +2.05% | 333,400 |
| 2026-03-05 | 135.0 | 150.0 | 135.0 | 146.0 | +16.0 | +12.31% | 1,101,800 |
| 2026-03-04 | 138.0 | 139.0 | 130.0 | 130.0 | -10.0 | -7.14% | 400,500 |
| 2026-03-03 | 160.0 | 160.0 | 138.0 | 140.0 | -16.0 | -10.26% | 658,000 |
| 2026-03-02 | 153.0 | 167.0 | 149.0 | 156.0 | -4.0 | -2.50% | 777,400 |
| 2026-02-27 | 164.0 | 170.0 | 147.0 | 160.0 | +16.0 | +11.11% | 3,236,700 |
| 2026-02-26 | 155.0 | 162.0 | 143.0 | 144.0 | -16.0 | -10.00% | 1,035,700 |
| 2026-02-25 | 148.0 | 162.0 | 140.0 | 160.0 | +7.0 | +4.58% | 2,020,200 |
| 2026-02-24 | 138.0 | 170.0 | 128.0 | 153.0 | +10.0 | +6.99% | 6,099,200 |
| 2026-02-20 | 149.0 | 150.0 | 135.0 | 143.0 | -19.0 | -11.73% | 2,327,100 |
| 2026-02-19 | 131.0 | 174.0 | 128.0 | 162.0 | +38.0 | +30.65% | 17,097,000 |
| 2026-02-18 | 125.0 | 125.0 | 123.0 | 124.0 | -1.0 | -0.80% | 52,000 |
| 2026-02-17 | 121.0 | 125.0 | 120.0 | 125.0 | +4.0 | +3.31% | 122,000 |
| 2026-02-16 | 121.0 | 123.0 | 120.0 | 121.0 | +1.0 | +0.83% | 182,000 |
| 2026-02-13 | 126.0 | 128.0 | 119.0 | 120.0 | -3.0 | -2.44% | 353,100 |
| 2026-02-12 | 124.0 | 126.0 | 122.0 | 123.0 | -2.0 | -1.60% | 129,100 |
| 2026-02-10 | 128.0 | 128.0 | 124.0 | 125.0 | +1.0 | +0.81% | 80,700 |
| 2026-02-09 | 128.0 | 128.0 | 123.0 | 124.0 | +1.0 | +0.81% | 124,700 |
| 2026-02-06 | 127.0 | 127.0 | 123.0 | 123.0 | -3.0 | -2.38% | 123,100 |
| 2026-02-05 | 127.0 | 128.0 | 125.0 | 126.0 | +1.0 | +0.80% | 186,700 |
| 2026-02-04 | 126.0 | 126.0 | 123.0 | 125.0 | +4.0 | +3.31% | 276,500 |
| 2026-02-03 | 122.0 | 122.0 | 121.0 | 121.0 | +1.0 | +0.83% | 36,200 |
| 2026-02-02 | 124.0 | 124.0 | 120.0 | 120.0 | 0.0 | 0.00% | 159,200 |
| 2026-01-30 | 119.0 | 120.0 | 118.0 | 120.0 | +2.0 | +1.69% | 53,400 |
| 2026-01-29 | 117.0 | 120.0 | 117.0 | 118.0 | +1.0 | +0.85% | 49,200 |
| 2026-01-28 | 120.0 | 120.0 | 117.0 | 117.0 | -2.0 | -1.68% | 68,400 |
| 2026-01-27 | 119.0 | 121.0 | 119.0 | 119.0 | 0.0 | 0.00% | 32,300 |
| 2026-01-26 | 120.0 | 121.0 | 119.0 | 119.0 | -2.0 | -1.65% | 18,500 |
| 2026-01-23 | 120.0 | 121.0 | 119.0 | 121.0 | +1.0 | +0.83% | 43,600 |
| 2026-01-22 | 122.0 | 122.0 | 118.0 | 120.0 | -1.0 | -0.83% | 112,100 |
| 2026-01-21 | 121.0 | 122.0 | 120.0 | 121.0 | -1.0 | -0.82% | 40,100 |
| 2026-01-20 | 122.0 | 123.0 | 121.0 | 122.0 | -1.0 | -0.81% | 61,900 |
| 2026-01-19 | 120.0 | 124.0 | 120.0 | 123.0 | +3.0 | +2.50% | 155,100 |
| 2026-01-16 | 120.0 | 121.0 | 120.0 | 120.0 | -1.0 | -0.83% | 35,100 |
| 2026-01-15 | 118.0 | 121.0 | 118.0 | 121.0 | +2.0 | +1.68% | 88,600 |
| 2026-01-14 | 120.0 | 121.0 | 119.0 | 119.0 | -2.0 | -1.65% | 47,700 |
| 2026-01-13 | 120.0 | 121.0 | 119.0 | 121.0 | +1.0 | +0.83% | 35,400 |
| 2026-01-09 | 118.0 | 121.0 | 118.0 | 120.0 | -1.0 | -0.83% | 115,800 |
| 2026-01-08 | 119.0 | 121.0 | 119.0 | 121.0 | +2.0 | +1.68% | 29,200 |
| 2026-01-07 | 120.0 | 122.0 | 119.0 | 119.0 | -1.0 | -0.83% | 103,300 |
| 2026-01-06 | 121.0 | 122.0 | 120.0 | 120.0 | -1.0 | -0.83% | 52,200 |
| 2026-01-05 | 119.0 | 121.0 | 118.0 | 121.0 | +2.0 | +1.68% | 91,000 |
| 2025-12-30 | 118.0 | 120.0 | 117.0 | 119.0 | +1.0 | +0.85% | 80,500 |
| 2025-12-29 | 117.0 | 118.0 | 116.0 | 118.0 | +1.0 | +0.85% | 63,100 |
| 2025-12-26 | 117.0 | 118.0 | 116.0 | 117.0 | 0.0 | 0.00% | 102,300 |
| 2025-12-25 | 118.0 | 119.0 | 117.0 | 117.0 | -1.0 | -0.85% | 95,000 |
| 2025-12-24 | 119.0 | 119.0 | 117.0 | 118.0 | 0.0 | 0.00% | 139,100 |
| 2025-12-23 | 117.0 | 119.0 | 117.0 | 118.0 | 0.0 | 0.00% | 62,800 |
| 2025-12-22 | 118.0 | 119.0 | 117.0 | 118.0 | +1.0 | +0.85% | 93,400 |
| 2025-12-19 | 117.0 | 118.0 | 117.0 | 117.0 | 0.0 | 0.00% | 57,300 |
| 2025-12-18 | 117.0 | 118.0 | 116.0 | 117.0 | +1.0 | +0.86% | 74,800 |
| 2025-12-17 | 118.0 | 123.0 | 115.0 | 116.0 | -1.0 | -0.85% | 343,200 |
| 2025-12-16 | 117.0 | 119.0 | 117.0 | 117.0 | -2.0 | -1.68% | 137,700 |
| 2025-12-15 | 117.0 | 119.0 | 117.0 | 119.0 | +2.0 | +1.71% | 108,500 |
| 2025-12-12 | 118.0 | 119.0 | 117.0 | 117.0 | -1.0 | -0.85% | 62,800 |
| 2025-12-11 | 119.0 | 119.0 | 117.0 | 118.0 | 0.0 | 0.00% | 60,600 |
| 2025-12-10 | 118.0 | 119.0 | 117.0 | 118.0 | -1.0 | -0.84% | 71,600 |
| 2025-12-09 | 121.0 | 121.0 | 119.0 | 119.0 | 0.0 | 0.00% | 53,800 |
| 2025-12-08 | 119.0 | 120.0 | 119.0 | 119.0 | -1.0 | -0.83% | 73,200 |
| 2025-12-05 | 118.0 | 120.0 | 118.0 | 120.0 | +1.0 | +0.84% | 75,100 |
| 2025-12-04 | 119.0 | 121.0 | 118.0 | 119.0 | +1.0 | +0.85% | 76,700 |
| 2025-12-03 | 118.0 | 119.0 | 118.0 | 118.0 | 0.0 | 0.00% | 66,200 |
| 2025-12-02 | 120.0 | 122.0 | 117.0 | 118.0 | -1.0 | -0.84% | 80,700 |
| 2025-12-01 | 121.0 | 122.0 | 119.0 | 119.0 | -2.0 | -1.65% | 94,000 |
| 2025-11-28 | 119.0 | 122.0 | 119.0 | 121.0 | +1.0 | +0.83% | 121,400 |
| 2025-11-27 | 120.0 | 120.0 | 119.0 | 120.0 | 0.0 | 0.00% | 53,400 |
| 2025-11-26 | 122.0 | 122.0 | 117.0 | 120.0 | +1.0 | +0.84% | 136,600 |
| 2025-11-25 | 118.0 | 121.0 | 118.0 | 119.0 | +1.0 | +0.85% | 96,700 |
| 2025-11-21 | 116.0 | 123.0 | 115.0 | 118.0 | +2.0 | +1.72% | 185,700 |
| 2025-11-20 | 117.0 | 118.0 | 116.0 | 116.0 | -1.0 | -0.85% | 106,200 |
| 2025-11-19 | 117.0 | 122.0 | 117.0 | 117.0 | -1.0 | -0.85% | 96,300 |
| 2025-11-18 | 120.0 | 120.0 | 117.0 | 118.0 | +1.0 | +0.85% | 82,500 |
| 2025-11-17 | 120.0 | 122.0 | 117.0 | 117.0 | 0.0 | 0.00% | 299,500 |
| 2025-11-14 | 128.0 | 129.0 | 114.0 | 117.0 | -12.0 | -9.30% | 509,900 |
| 2025-11-13 | 129.0 | 130.0 | 128.0 | 129.0 | 0.0 | 0.00% | 85,900 |
| 2025-11-12 | 131.0 | 133.0 | 128.0 | 129.0 | -4.0 | -3.01% | 112,900 |
| 2025-11-11 | 132.0 | 133.0 | 132.0 | 133.0 | +2.0 | +1.53% | 33,300 |
| 2025-11-10 | 132.0 | 133.0 | 130.0 | 131.0 | -1.0 | -0.76% | 68,300 |
| 2025-11-07 | 132.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 24,500 |
| 2025-11-06 | 132.0 | 133.0 | 132.0 | 132.0 | 0.0 | 0.00% | 50,400 |
| 2025-11-05 | 131.0 | 132.0 | 130.0 | 132.0 | +3.0 | +2.33% | 39,800 |
| 2025-11-04 | 130.0 | 130.0 | 128.0 | 129.0 | 0.0 | 0.00% | 44,100 |
| 2025-10-31 | 131.0 | 132.0 | 129.0 | 129.0 | -4.0 | -3.01% | 72,100 |
| 2025-10-30 | 131.0 | 133.0 | 130.0 | 133.0 | 0.0 | 0.00% | 71,200 |
| 2025-10-29 | 135.0 | 137.0 | 132.0 | 133.0 | -2.0 | -1.48% | 23,900 |
| 2025-10-28 | 135.0 | 135.0 | 134.0 | 135.0 | 0.0 | 0.00% | 10,000 |
| 2025-10-27 | 135.0 | 137.0 | 135.0 | 135.0 | 0.0 | 0.00% | 28,100 |
| 2025-10-24 | 135.0 | 135.0 | 133.0 | 135.0 | 0.0 | 0.00% | 37,700 |
| 2025-10-23 | 135.0 | 135.0 | 133.0 | 135.0 | 0.0 | 0.00% | 27,400 |
| 2025-10-22 | 135.0 | 136.0 | 133.0 | 135.0 | 0.0 | 0.00% | 41,100 |
| 2025-10-21 | 135.0 | 135.0 | 133.0 | 135.0 | +1.0 | +0.75% | 16,000 |
| 2025-10-20 | 134.0 | 134.0 | 133.0 | 134.0 | +2.0 | +1.52% | 31,300 |
| 2025-10-17 | 135.0 | 135.0 | 132.0 | 132.0 | -2.0 | -1.49% | 37,700 |
| 2025-10-16 | 133.0 | 135.0 | 133.0 | 134.0 | 0.0 | 0.00% | 29,300 |
| 2025-10-15 | 136.0 | 136.0 | 133.0 | 134.0 | 0.0 | 0.00% | 42,700 |
| 2025-10-14 | 135.0 | 136.0 | 134.0 | 134.0 | -3.0 | -2.19% | 26,200 |
| 2025-10-10 | 137.0 | 137.0 | 136.0 | 137.0 | +1.0 | +0.74% | 29,400 |
| 2025-10-09 | 137.0 | 139.0 | 136.0 | 136.0 | -1.0 | -0.73% | 112,400 |
| 2025-10-08 | 138.0 | 138.0 | 137.0 | 137.0 | 0.0 | 0.00% | 35,200 |
| 2025-10-07 | 137.0 | 140.0 | 136.0 | 137.0 | +1.0 | +0.74% | 54,700 |
| 2025-10-06 | 136.0 | 138.0 | 135.0 | 136.0 | 0.0 | 0.00% | 87,000 |
| 2025-10-03 | 134.0 | 136.0 | 132.0 | 136.0 | +3.0 | +2.26% | 100,600 |
| 2025-10-02 | 135.0 | 135.0 | 133.0 | 133.0 | -1.0 | -0.75% | 27,900 |
| 2025-10-01 | 135.0 | 135.0 | 133.0 | 134.0 | 0.0 | 0.00% | 46,500 |
| 2025-09-30 | 138.0 | 138.0 | 133.0 | 134.0 | -3.0 | -2.19% | 209,300 |
| 2025-09-29 | 137.0 | 138.0 | 137.0 | 137.0 | 0.0 | 0.00% | 22,000 |
| 2025-09-26 | 138.0 | 138.0 | 137.0 | 137.0 | -1.0 | -0.72% | 5,400 |
| 2025-09-25 | 139.0 | 139.0 | 136.0 | 138.0 | 0.0 | 0.00% | 64,100 |
| 2025-09-24 | 138.0 | 139.0 | 136.0 | 138.0 | 0.0 | 0.00% | 63,300 |
| 2025-09-22 | 140.0 | 140.0 | 138.0 | 138.0 | +1.0 | +0.73% | 11,300 |
| 2025-09-19 | 137.0 | 139.0 | 137.0 | 137.0 | -2.0 | -1.44% | 43,000 |
| 2025-09-18 | 138.0 | 139.0 | 138.0 | 139.0 | 0.0 | 0.00% | 19,500 |
| 2025-09-17 | 138.0 | 139.0 | 137.0 | 139.0 | 0.0 | 0.00% | 25,800 |
| 2025-09-16 | 137.0 | 139.0 | 137.0 | 139.0 | +1.0 | +0.72% | 30,100 |
| 2025-09-12 | 139.0 | 139.0 | 137.0 | 138.0 | — | — | 31,700 |
直近120営業日分を表示