KabuInsight

エル・ティー・エス

6560
プライム/サービス業/LTS,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
2026-03-131,636.01,691.01,636.01,673.0-3.0-0.18%15,000
2026-03-121,691.01,698.01,676.01,676.0-39.0-2.27%11,100
2026-03-111,715.01,740.01,675.01,715.0+28.0+1.66%10,200
2026-03-101,660.01,699.01,641.01,687.0+56.0+3.43%12,900
2026-03-091,666.01,666.01,590.01,631.0-75.0-4.40%27,300
2026-03-061,677.01,739.01,671.01,706.0+6.0+0.35%9,200
2026-03-051,662.01,716.01,643.01,700.0+69.0+4.23%20,700
2026-03-041,650.01,653.01,600.01,631.0-43.0-2.57%34,400
2026-03-031,726.01,726.01,674.01,674.0-68.0-3.90%25,600
2026-03-021,748.01,765.01,715.01,742.0-8.0-0.46%7,400
2026-02-271,704.01,770.01,704.01,750.0+24.0+1.39%12,600
2026-02-261,716.01,749.01,714.01,726.0+29.0+1.71%17,000
2026-02-251,639.01,715.01,639.01,697.0+66.0+4.05%16,200
2026-02-241,651.01,651.01,621.01,631.0-31.0-1.87%18,500
2026-02-201,668.01,704.01,661.01,662.0+5.0+0.30%23,200
2026-02-191,690.01,696.01,635.01,657.0-39.0-2.30%30,900
2026-02-181,680.01,698.01,560.01,696.0+12.0+0.71%53,600
2026-02-171,700.01,747.01,682.01,684.0-12.0-0.71%33,100
2026-02-161,995.01,995.01,651.01,696.0-259.0-13.25%92,500
2026-02-132,017.02,019.01,955.01,955.0-59.0-2.93%12,400
2026-02-122,030.02,041.02,002.02,014.0-14.0-0.69%7,900
2026-02-101,945.02,028.01,945.02,028.0+84.0+4.32%9,000
2026-02-091,978.01,978.01,912.01,944.0-9.0-0.46%12,100
2026-02-062,094.02,094.01,944.01,953.0-147.0-7.00%19,000
2026-02-051,980.02,100.01,980.02,100.0+140.0+7.14%10,000
2026-02-042,051.02,051.01,941.01,960.0-92.0-4.48%21,900
2026-02-032,037.02,074.02,037.02,052.0+2.0+0.10%6,200
2026-02-022,050.02,093.02,050.02,050.0+19.0+0.94%6,400
2026-01-302,072.02,079.02,029.02,031.0+5.0+0.25%7,600
2026-01-292,035.02,064.02,002.02,026.0-7.0-0.34%8,100
2026-01-282,071.02,071.02,028.02,033.0-49.0-2.35%6,400
2026-01-272,101.02,101.02,082.02,082.0-13.0-0.62%5,900
2026-01-262,135.02,139.02,092.02,095.0-38.0-1.78%12,400
2026-01-232,183.02,183.02,133.02,133.0-17.0-0.79%3,900
2026-01-222,127.02,169.02,127.02,150.0+23.0+1.08%3,800
2026-01-212,129.02,150.02,112.02,127.0-13.0-0.61%9,700
2026-01-202,211.02,250.02,137.02,140.0-71.0-3.21%12,700
2026-01-192,262.02,262.02,210.02,211.0-18.0-0.81%2,500
2026-01-162,216.02,252.02,185.02,229.0+13.0+0.59%5,500
2026-01-152,245.02,268.02,195.02,216.0-29.0-1.29%7,600
2026-01-142,225.02,279.02,195.02,245.0+13.0+0.58%5,400
2026-01-132,195.02,245.02,189.02,232.0+32.0+1.45%7,700
2026-01-092,215.02,250.02,200.02,200.0-15.0-0.68%6,300
2026-01-082,200.02,249.02,161.02,215.0+15.0+0.68%10,900
2026-01-072,203.02,220.02,200.02,200.0-20.0-0.90%1,900
2026-01-062,127.02,224.02,127.02,220.0+117.0+5.56%9,800
2026-01-052,132.02,142.02,100.02,103.0-29.0-1.36%8,700
2025-12-302,193.02,193.02,112.02,132.0-60.0-2.74%7,600
2025-12-292,192.02,219.02,167.02,192.0-45.0-2.01%7,300
2025-12-262,250.02,254.02,236.02,237.0-25.0-1.11%13,900
2025-12-252,274.02,289.02,254.02,262.0+12.0+0.53%8,300
2025-12-242,232.02,253.02,232.02,250.0+18.0+0.81%7,200
2025-12-232,226.02,281.02,225.02,232.0+19.0+0.86%7,000
2025-12-222,212.02,227.02,186.02,213.0+40.0+1.84%8,100
2025-12-192,192.02,213.02,171.02,173.0-18.0-0.82%8,200
2025-12-182,188.02,192.02,159.02,191.0-5.0-0.23%6,700
2025-12-172,074.02,196.02,074.02,196.0+122.0+5.88%18,700
2025-12-162,150.02,150.02,074.02,074.0-54.0-2.54%7,500
2025-12-152,085.02,160.02,083.02,128.0+82.0+4.01%9,300
2025-12-122,028.02,065.02,027.02,046.0+6.0+0.29%12,400
2025-12-112,161.02,161.02,040.02,040.0-121.0-5.60%26,300
2025-12-102,186.02,186.02,145.02,161.0-4.0-0.18%218,600
2025-12-092,164.02,177.02,134.02,165.0-24.0-1.10%10,200
2025-12-082,172.02,208.02,137.02,189.0+22.0+1.02%18,500
2025-12-052,150.02,202.02,150.02,167.0-7.0-0.32%3,800
2025-12-042,104.02,198.02,104.02,174.0+38.0+1.78%8,500
2025-12-032,161.02,173.02,109.02,136.0-44.0-2.02%12,900
2025-12-022,252.02,252.02,180.02,180.0-72.0-3.20%7,700
2025-12-012,300.02,300.02,200.02,252.0-48.0-2.09%24,100
2025-11-282,275.02,315.02,264.02,300.0+3.0+0.13%9,000
2025-11-272,304.02,308.02,295.02,297.0-19.0-0.82%6,100
2025-11-262,320.02,329.02,273.02,316.0+12.0+0.52%6,600
2025-11-252,306.02,328.02,277.02,304.0-2.0-0.09%7,500
2025-11-212,262.02,326.02,262.02,306.0-6.0-0.26%6,200
2025-11-202,310.02,360.02,286.02,312.0+12.0+0.52%9,800
2025-11-192,325.02,370.02,300.02,300.0-46.0-1.96%6,700
2025-11-182,345.02,380.02,329.02,346.0-32.0-1.35%9,300
2025-11-172,454.02,484.02,350.02,378.0-106.0-4.27%11,800
2025-11-142,499.02,588.02,484.02,484.0-115.0-4.42%19,900
2025-11-132,453.02,660.02,453.02,599.0+258.0+11.02%62,600
2025-11-122,313.02,358.02,313.02,341.0+17.0+0.73%6,600
2025-11-112,310.02,339.02,310.02,324.0+11.0+0.48%1,300
2025-11-102,291.02,325.02,285.02,313.0+22.0+0.96%4,700
2025-11-072,292.02,303.02,255.02,291.0-12.0-0.52%3,900
2025-11-062,293.02,337.02,250.02,303.0+16.0+0.70%9,900
2025-11-052,291.02,315.02,223.02,287.0-9.0-0.39%13,900
2025-11-042,275.02,328.02,234.02,296.0-11.0-0.48%24,100
2025-10-312,266.02,318.02,235.02,307.0+54.0+2.40%10,300
2025-10-302,324.02,324.02,231.02,253.0-47.0-2.04%19,600
2025-10-292,349.02,349.02,247.02,300.0-50.0-2.13%14,600
2025-10-282,324.02,389.02,301.02,350.0+24.0+1.03%22,500
2025-10-272,321.02,354.02,315.02,326.0+10.0+0.43%6,100
2025-10-242,399.02,413.02,312.02,316.0-66.0-2.77%14,900
2025-10-232,394.02,408.02,375.02,382.0-49.0-2.02%4,200
2025-10-222,393.02,437.02,384.02,431.0+22.0+0.91%4,400
2025-10-212,434.02,434.02,390.02,409.0-25.0-1.03%4,500
2025-10-202,397.02,439.02,397.02,434.0+37.0+1.54%8,700
2025-10-172,462.02,462.02,371.02,397.0-48.0-1.96%9,000
2025-10-162,452.02,476.02,437.02,445.0+8.0+0.33%9,200
2025-10-152,342.02,447.02,325.02,437.0+137.0+5.96%18,600
2025-10-142,420.02,420.02,295.02,300.0-149.0-6.08%27,200
2025-10-102,390.02,449.02,381.02,449.0+17.0+0.70%11,900
2025-10-092,451.02,465.02,430.02,432.0-19.0-0.78%9,000
2025-10-082,500.02,500.02,451.02,451.0-47.0-1.88%9,800
2025-10-072,501.02,508.02,455.02,498.0-10.0-0.40%22,500
2025-10-062,390.02,532.02,361.02,508.0+133.0+5.60%40,100
2025-10-032,342.02,429.02,342.02,375.0+41.0+1.76%15,800
2025-10-022,333.02,360.02,320.02,334.0-11.0-0.47%15,700
2025-10-012,325.02,409.02,321.02,345.0+7.0+0.30%40,400
2025-09-302,412.02,462.02,335.02,338.0-93.0-3.83%18,600
2025-09-292,495.02,499.02,416.02,431.0-21.0-0.86%22,400
2025-09-262,410.02,515.02,407.02,452.0+36.0+1.49%47,100
2025-09-252,349.02,479.02,334.02,416.0+64.0+2.72%49,000
2025-09-242,371.02,371.02,233.02,352.0-12.0-0.51%70,800
2025-09-222,112.02,469.02,112.02,364.0+250.0+11.83%307,900
2025-09-192,012.02,120.02,003.02,114.0+109.0+5.44%79,700
2025-09-181,985.02,008.01,976.02,005.0+19.0+0.96%14,500
2025-09-171,990.01,999.01,976.01,986.0-8.0-0.40%10,700
2025-09-161,971.02,002.01,963.01,994.0+23.0+1.17%11,700
2025-09-121,975.01,982.01,958.01,971.0——22,200

直近120営業日分を表示