KabuInsight

ＬＩＴＡＬＩＣＯ

7366
プライム/サービス業/LITALICO 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
2026-03-131,285.01,309.01,285.01,287.0-3.0-0.23%108,300
2026-03-121,336.01,336.01,290.01,290.0-49.0-3.66%145,800
2026-03-111,340.01,348.01,333.01,339.0-8.0-0.59%100,500
2026-03-101,348.01,353.01,324.01,347.0+18.0+1.35%106,100
2026-03-091,315.01,335.01,295.01,329.0-28.0-2.06%176,700
2026-03-061,311.01,358.01,302.01,357.0+45.0+3.43%196,800
2026-03-051,306.01,328.01,296.01,312.0+13.0+1.00%149,600
2026-03-041,295.01,329.01,290.01,299.0+12.0+0.93%309,700
2026-03-031,316.01,317.01,287.01,287.0-28.0-2.13%196,700
2026-03-021,319.01,333.01,311.01,315.0-30.0-2.23%149,900
2026-02-271,335.01,357.01,335.01,345.0+10.0+0.75%146,200
2026-02-261,317.01,348.01,312.01,335.0+9.0+0.68%87,100
2026-02-251,322.01,338.01,300.01,326.0+14.0+1.07%166,100
2026-02-241,340.01,357.01,288.01,312.0-31.0-2.31%207,800
2026-02-201,327.01,358.01,326.01,343.0+16.0+1.21%176,100
2026-02-191,320.01,330.01,298.01,327.0+7.0+0.53%211,000
2026-02-181,322.01,366.01,315.01,320.0+28.0+2.17%295,000
2026-02-171,306.01,338.01,290.01,292.0-24.0-1.82%238,000
2026-02-161,300.01,347.01,300.01,316.0+30.0+2.33%509,000
2026-02-131,304.01,315.01,273.01,286.0-18.0-1.38%203,700
2026-02-121,299.01,315.01,295.01,304.0+5.0+0.38%96,900
2026-02-101,305.01,313.01,295.01,299.0-6.0-0.46%168,500
2026-02-091,295.01,315.01,290.01,305.0+31.0+2.43%207,100
2026-02-061,265.01,285.01,249.01,274.0-6.0-0.47%203,800
2026-02-051,230.01,298.01,223.01,280.0+46.0+3.73%242,600
2026-02-041,200.01,240.01,193.01,234.0+24.0+1.98%214,200
2026-02-031,186.01,222.01,185.01,210.0+28.0+2.37%190,300
2026-02-021,176.01,216.01,166.01,182.0-7.0-0.59%198,100
2026-01-301,200.01,204.01,161.01,189.0-7.0-0.59%224,500
2026-01-291,217.01,217.01,175.01,196.0-34.0-2.76%312,800
2026-01-281,256.01,267.01,224.01,230.0+20.0+1.65%344,000
2026-01-271,222.01,241.01,191.01,210.0-52.0-4.12%610,000
2026-01-261,293.01,293.01,262.01,262.0-50.0-3.81%263,400
2026-01-231,338.01,350.01,301.01,312.0+4.0+0.31%186,700
2026-01-221,299.01,316.01,275.01,308.0+14.0+1.08%103,900
2026-01-211,314.01,325.01,281.01,294.0-37.0-2.78%281,600
2026-01-201,329.01,357.01,306.01,331.0+27.0+2.07%389,300
2026-01-191,354.01,363.01,296.01,304.0+6.0+0.46%148,300
2026-01-161,309.01,314.01,280.01,298.0-16.0-1.22%75,500
2026-01-151,280.01,327.01,280.01,314.0+14.0+1.08%115,400
2026-01-141,300.01,318.01,291.01,300.0+9.0+0.70%72,200
2026-01-131,305.01,305.01,271.01,291.0-3.0-0.23%107,000
2026-01-091,280.01,308.01,274.01,294.0+24.0+1.89%85,100
2026-01-081,314.01,336.01,264.01,270.0-63.0-4.73%230,000
2026-01-071,302.01,334.01,295.01,333.0+21.0+1.60%84,800
2026-01-061,300.01,313.01,293.01,312.0+19.0+1.47%66,700
2026-01-051,288.01,307.01,277.01,293.0-1.0-0.08%112,300
2025-12-301,288.01,322.01,284.01,294.0+6.0+0.47%127,900
2025-12-291,294.01,294.01,279.01,288.0-4.0-0.31%82,400
2025-12-261,282.01,292.01,257.01,292.0+10.0+0.78%101,100
2025-12-251,300.01,300.01,273.01,282.0-6.0-0.47%51,000
2025-12-241,317.01,317.01,287.01,288.0-10.0-0.77%79,900
2025-12-231,303.01,349.01,290.01,298.0-18.0-1.37%199,600
2025-12-221,300.01,317.01,267.01,316.0+3.0+0.23%155,200
2025-12-191,298.01,318.01,298.01,313.0+15.0+1.16%164,700
2025-12-181,275.01,299.01,264.01,298.0+32.0+2.53%123,300
2025-12-171,274.01,274.01,252.01,266.0+6.0+0.48%125,500
2025-12-161,268.01,275.01,253.01,260.0-2.0-0.16%77,400
2025-12-151,219.01,267.01,214.01,262.0+35.0+2.85%70,300
2025-12-121,217.01,237.01,217.01,227.0+20.0+1.66%61,900
2025-12-111,251.01,255.01,200.01,207.0-43.0-3.44%86,200
2025-12-101,243.01,254.01,237.01,250.0-1.0-0.08%71,900
2025-12-091,300.01,309.01,236.01,251.0-53.0-4.06%115,200
2025-12-081,273.01,314.01,273.01,304.0+31.0+2.44%152,000
2025-12-051,235.01,285.01,235.01,273.0+17.0+1.35%123,300
2025-12-041,242.01,261.01,237.01,256.0+20.0+1.62%88,700
2025-12-031,251.01,280.01,236.01,236.0-15.0-1.20%96,200
2025-12-021,262.01,272.01,240.01,251.0-5.0-0.40%91,800
2025-12-011,285.01,301.01,253.01,256.0-29.0-2.26%72,200
2025-11-281,297.01,306.01,280.01,285.0-12.0-0.93%89,400
2025-11-271,289.01,298.01,274.01,297.0+19.0+1.49%55,100
2025-11-261,266.01,285.01,261.01,278.0+12.0+0.95%100,700
2025-11-251,282.01,286.01,252.01,266.0+13.0+1.04%100,400
2025-11-211,236.01,277.01,236.01,253.0+10.0+0.80%113,300
2025-11-201,241.01,265.01,241.01,243.0+22.0+1.80%128,900
2025-11-191,194.01,222.01,191.01,221.0+27.0+2.26%93,200
2025-11-181,212.01,224.01,194.01,194.0-15.0-1.24%156,600
2025-11-171,233.01,233.01,192.01,209.0-32.0-2.58%167,200
2025-11-141,254.01,260.01,239.01,241.0-14.0-1.12%113,000
2025-11-131,267.01,291.01,255.01,255.0-3.0-0.24%111,600
2025-11-121,235.01,271.01,235.01,258.0+14.0+1.13%116,400
2025-11-111,218.01,244.01,209.01,244.0+26.0+2.13%103,500
2025-11-101,209.01,223.01,201.01,218.0+23.0+1.92%101,700
2025-11-071,173.01,196.01,171.01,195.0+15.0+1.27%101,800
2025-11-061,205.01,212.01,180.01,180.0-25.0-2.07%116,200
2025-11-051,208.01,221.01,181.01,205.0-4.0-0.33%165,500
2025-11-041,236.01,248.01,200.01,209.0-25.0-2.03%154,900
2025-10-311,271.01,289.01,232.01,234.0-37.0-2.91%209,400
2025-10-301,231.01,325.01,231.01,271.0+49.0+4.01%356,500
2025-10-291,264.01,297.01,222.01,222.0-72.0-5.56%328,100
2025-10-281,375.01,390.01,286.01,294.0+9.0+0.70%629,500
2025-10-271,291.01,309.01,267.01,285.0+38.0+3.05%349,700
2025-10-241,263.01,263.01,243.01,247.0-16.0-1.27%127,100
2025-10-231,266.01,270.01,244.01,263.0-15.0-1.17%95,300
2025-10-221,268.01,284.01,257.01,278.0+15.0+1.19%99,400
2025-10-211,250.01,264.01,241.01,263.0+13.0+1.04%88,600
2025-10-201,249.01,265.01,240.01,250.0+13.0+1.05%69,800
2025-10-171,225.01,240.01,222.01,237.0+11.0+0.90%108,800
2025-10-161,239.01,251.01,219.01,226.0-18.0-1.45%78,700
2025-10-151,261.01,265.01,231.01,244.0-6.0-0.48%96,000
2025-10-141,263.01,272.01,238.01,250.0-30.0-2.34%110,300
2025-10-101,326.01,329.01,264.01,280.0-57.0-4.26%151,000
2025-10-091,342.01,342.01,329.01,337.0+7.0+0.53%69,900
2025-10-081,331.01,342.01,322.01,330.0-8.0-0.60%96,100
2025-10-071,308.01,353.01,304.01,338.0+11.0+0.83%117,900
2025-10-061,327.01,327.01,292.01,327.0+30.0+2.31%76,500
2025-10-031,295.01,312.01,289.01,297.0+5.0+0.39%73,600
2025-10-021,300.01,318.01,269.01,292.0+4.0+0.31%116,700
2025-10-011,352.01,352.01,286.01,288.0-68.0-5.01%153,300
2025-09-301,365.01,369.01,342.01,356.0-13.0-0.95%86,100
2025-09-291,391.01,396.01,369.01,369.0-31.0-2.21%89,700
2025-09-261,388.01,403.01,375.01,400.0+15.0+1.08%85,400
2025-09-251,380.01,386.01,367.01,385.0+5.0+0.36%58,400
2025-09-241,381.01,392.01,362.01,380.0-2.0-0.14%71,100
2025-09-221,383.01,390.01,373.01,382.00.00.00%71,700
2025-09-191,409.01,409.01,360.01,382.0-14.0-1.00%118,300
2025-09-181,398.01,418.01,383.01,396.0-2.0-0.14%55,000
2025-09-171,406.01,412.01,382.01,398.0-18.0-1.27%81,900
2025-09-161,436.01,451.01,412.01,416.0-13.0-0.91%148,300
2025-09-121,430.01,433.01,412.01,429.0——119,500

直近120営業日分を表示