KabuInsight

リベロ

9245
グロース/サービス業/Livero 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
2026-03-132,235.02,235.02,211.02,224.0+25.0+1.14%2,200
2026-03-122,201.02,251.02,162.02,199.0+48.0+2.23%2,100
2026-03-112,205.02,230.02,151.02,151.0-65.0-2.93%1,800
2026-03-102,185.02,216.02,185.02,216.0+31.0+1.42%1,900
2026-03-092,173.02,201.02,173.02,185.0-17.0-0.77%2,600
2026-03-062,200.02,225.02,191.02,202.0-28.0-1.26%1,400
2026-03-052,283.02,283.02,190.02,230.0-18.0-0.80%5,300
2026-03-042,297.02,297.02,160.02,248.0-49.0-2.13%6,200
2026-03-032,300.02,322.02,292.02,297.0-19.0-0.82%1,000
2026-03-022,315.02,316.02,293.02,316.0+6.0+0.26%1,800
2026-02-272,260.02,328.02,260.02,310.0+9.0+0.39%1,100
2026-02-262,337.02,338.02,301.02,301.0-23.0-0.99%1,900
2026-02-252,340.02,350.02,305.02,324.0-16.0-0.68%2,900
2026-02-242,260.02,341.02,260.02,340.0+84.0+3.72%8,300
2026-02-202,257.02,257.02,235.02,256.0+14.0+0.62%2,200
2026-02-192,241.02,265.02,236.02,242.0-9.0-0.40%1,600
2026-02-182,240.02,283.02,240.02,251.0+11.0+0.49%3,400
2026-02-172,250.02,253.02,233.02,240.0+28.0+1.27%2,100
2026-02-162,280.02,290.02,201.02,212.0-55.0-2.43%10,800
2026-02-132,264.02,451.02,264.02,267.0+3.0+0.13%18,500
2026-02-122,264.02,264.02,249.02,264.0+16.0+0.71%2,900
2026-02-102,269.02,269.02,247.02,248.0-16.0-0.71%1,900
2026-02-092,261.02,279.02,261.02,264.0+3.0+0.13%1,100
2026-02-062,295.02,295.02,261.02,261.0-14.0-0.62%2,300
2026-02-052,270.02,275.02,270.02,275.0-6.0-0.26%600
2026-02-042,295.02,295.02,244.02,281.0-18.0-0.78%1,500
2026-02-032,300.02,300.02,283.02,299.0+16.0+0.70%800
2026-02-022,285.02,293.02,277.02,283.0-2.0-0.09%1,400
2026-01-302,300.02,301.02,285.02,285.0-15.0-0.65%1,900
2026-01-292,284.02,306.02,284.02,300.0+15.0+0.66%1,900
2026-01-282,280.02,300.02,280.02,285.0+1.0+0.04%1,800
2026-01-272,283.02,285.02,280.02,284.0-5.0-0.22%1,100
2026-01-262,295.02,301.02,285.02,289.0-27.0-1.17%1,600
2026-01-232,323.02,323.02,300.02,316.0-7.0-0.30%600
2026-01-222,298.02,323.02,295.02,323.0+19.0+0.82%1,000
2026-01-212,280.02,304.02,280.02,304.0+9.0+0.39%6,200
2026-01-202,295.02,306.02,295.02,295.00.00.00%2,700
2026-01-192,303.02,314.02,277.02,295.0-12.0-0.52%10,900
2026-01-162,329.02,330.02,307.02,307.0-55.0-2.33%2,600
2026-01-152,321.02,364.02,307.02,362.0+49.0+2.12%7,500
2026-01-142,339.02,339.02,303.02,313.0-15.0-0.64%4,100
2026-01-132,329.02,342.02,302.02,328.0+17.0+0.74%7,000
2026-01-092,313.02,335.02,295.02,311.0+16.0+0.70%6,000
2026-01-082,207.02,311.02,193.02,295.0+88.0+3.99%17,500
2026-01-072,196.02,230.02,195.02,207.0+11.0+0.50%5,000
2026-01-062,177.02,235.02,162.02,196.0+17.0+0.78%12,600
2026-01-052,241.02,241.02,158.02,179.0-43.0-1.94%8,900
2025-12-302,086.02,234.02,084.02,222.0+150.0+7.24%23,200
2025-12-292,111.02,174.02,071.02,072.0-169.0-7.54%25,200
2025-12-262,253.02,276.02,231.02,241.0-12.0-0.53%20,600
2025-12-252,239.02,285.02,225.02,253.0+13.0+0.58%21,400
2025-12-242,230.02,250.02,202.02,240.0+10.0+0.45%16,100
2025-12-232,314.02,314.02,116.02,230.0-84.0-3.63%51,300
2025-12-222,452.02,453.02,312.02,314.0-146.0-5.93%32,900
2025-12-192,473.02,473.02,457.02,460.0-90.0-3.53%56,600
2025-12-182,581.02,646.02,531.02,550.0-80.0-3.04%48,300
2025-12-172,630.02,667.02,615.02,630.0-100.0-3.66%11,500
2025-12-162,751.02,751.02,715.02,730.0-20.0-0.73%3,300
2025-12-152,767.02,769.02,750.02,750.0-10.0-0.36%4,200
2025-12-122,767.02,767.02,754.02,760.0-3.0-0.11%3,500
2025-12-112,755.02,767.02,755.02,763.0+13.0+0.47%1,700
2025-12-102,750.02,765.02,746.02,750.00.00.00%5,900
2025-12-092,759.02,764.02,750.02,750.0-9.0-0.33%1,800
2025-12-082,749.02,764.02,740.02,759.0+9.0+0.33%12,200
2025-12-052,754.02,756.02,750.02,750.0-4.0-0.15%2,600
2025-12-042,753.02,769.02,752.02,754.0+1.0+0.04%2,500
2025-12-032,773.02,775.02,753.02,753.0-17.0-0.61%3,700
2025-12-022,700.02,772.02,690.02,770.0+114.0+4.29%11,400
2025-12-012,670.02,671.02,654.02,656.0+18.0+0.68%3,800
2025-11-282,632.02,688.02,590.02,638.0+6.0+0.23%5,700
2025-11-272,705.02,749.02,631.02,632.0-123.0-4.46%8,200
2025-11-262,749.02,759.02,732.02,755.0-2.0-0.07%2,900
2025-11-252,750.02,762.02,720.02,757.0+10.0+0.36%3,600
2025-11-212,744.02,747.02,731.02,747.0+12.0+0.44%3,600
2025-11-202,704.02,754.02,704.02,735.0+81.0+3.05%2,000
2025-11-192,712.02,759.02,603.02,654.0-106.0-3.84%13,600
2025-11-182,775.02,775.02,746.02,760.0-14.0-0.50%6,200
2025-11-172,758.02,899.02,756.02,774.0+44.0+1.61%18,600
2025-11-142,551.02,730.02,551.02,730.0+179.0+7.02%23,000
2025-11-132,579.02,579.02,522.02,551.0-17.0-0.66%5,200
2025-11-122,549.02,568.02,531.02,568.0+41.0+1.62%3,300
2025-11-112,497.02,549.02,490.02,527.0+30.0+1.20%7,800
2025-11-102,500.02,500.02,490.02,497.0-1.0-0.04%3,100
2025-11-072,495.02,499.02,486.02,498.0+14.0+0.56%2,000
2025-11-062,454.02,500.02,451.02,484.0+21.0+0.85%4,000
2025-11-052,449.02,474.02,448.02,463.0+14.0+0.57%4,400
2025-11-042,410.02,449.02,410.02,449.0+19.0+0.78%2,200
2025-10-312,418.02,450.02,402.02,430.0+30.0+1.25%2,700
2025-10-302,409.02,410.02,361.02,400.0-10.0-0.41%4,200
2025-10-292,400.02,424.02,381.02,410.0+19.0+0.79%2,100
2025-10-282,410.02,420.02,390.02,391.0-19.0-0.79%2,100
2025-10-272,410.02,410.02,367.02,410.00.00.00%1,700
2025-10-242,427.02,428.02,390.02,410.0-16.0-0.66%2,600
2025-10-232,347.02,426.02,297.02,426.0+79.0+3.37%3,200
2025-10-222,336.02,349.02,293.02,347.0+54.0+2.35%1,700
2025-10-212,265.02,293.02,250.02,293.0+60.0+2.69%2,700
2025-10-202,175.02,276.02,175.02,233.0+73.0+3.38%2,400
2025-10-172,322.02,325.02,152.02,160.0-175.0-7.49%6,700
2025-10-162,395.02,395.02,335.02,335.0-65.0-2.71%2,000
2025-10-152,415.02,415.02,365.02,400.0+18.0+0.76%3,200
2025-10-142,397.02,414.02,318.02,382.0-1.0-0.04%5,700
2025-10-102,367.02,400.02,361.02,383.0-13.0-0.54%4,000
2025-10-092,387.02,398.02,374.02,396.0+4.0+0.17%1,200
2025-10-082,450.02,450.02,385.02,392.0-19.0-0.79%2,300
2025-10-072,421.02,421.02,371.02,411.0+40.0+1.69%1,900
2025-10-062,329.02,371.02,312.02,371.0+42.0+1.80%5,400
2025-10-032,300.02,332.02,265.02,329.0+6.0+0.26%5,300
2025-10-022,453.02,453.02,323.02,323.0-139.0-5.65%4,000
2025-10-012,500.02,500.02,425.02,462.0-38.0-1.52%1,700
2025-09-302,500.02,500.02,426.02,500.0+12.0+0.48%6,000
2025-09-292,319.02,488.02,318.02,488.0+183.0+7.94%10,700
2025-09-262,300.02,320.02,300.02,305.0+4.0+0.17%4,500
2025-09-252,301.02,336.02,300.02,301.0+1.0+0.04%7,000
2025-09-242,300.02,300.02,262.02,300.0+42.0+1.86%4,600
2025-09-222,259.02,259.02,250.02,258.0+21.0+0.94%2,900
2025-09-192,250.02,259.02,213.02,237.0+8.0+0.36%4,100
2025-09-182,292.02,292.02,175.02,229.0-45.0-1.98%9,500
2025-09-172,269.02,399.02,245.02,274.0+55.0+2.48%16,000
2025-09-162,157.02,271.02,129.02,219.0+107.0+5.07%12,000
2025-09-122,113.02,113.02,076.02,112.0——4,700

直近120営業日分を表示