KabuInsight

ラバブルマーケティンググループ

9254
グロース/サービス業/Lovable Marketing Group,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
2026-03-131,158.01,188.01,158.01,160.0+2.0+0.17%400
2026-03-121,158.01,160.01,158.01,158.0-17.0-1.45%600
2026-03-111,171.01,195.01,171.01,175.0+5.0+0.43%1,400
2026-03-101,205.01,205.01,170.01,170.0+20.0+1.74%600
2026-03-091,168.01,168.01,150.01,150.0-30.0-2.54%2,800
2026-03-061,176.01,180.01,176.01,180.0-4.0-0.34%300
2026-03-051,178.01,202.01,178.01,184.0+9.0+0.77%900
2026-03-041,187.01,187.01,173.01,175.0-31.0-2.57%2,300
2026-03-031,182.01,207.01,182.01,206.0+16.0+1.34%1,400
2026-03-021,201.01,201.01,186.01,190.0-18.0-1.49%1,900
2026-02-271,184.01,211.01,184.01,208.0+10.0+0.83%1,300
2026-02-261,217.01,217.01,198.01,198.0-20.0-1.64%900
2026-02-251,224.01,234.01,156.01,218.0+7.0+0.58%4,800
2026-02-241,253.01,260.01,210.01,211.0-50.0-3.97%1,000
2026-02-201,232.01,266.01,214.01,261.0+59.0+4.91%6,200
2026-02-191,238.01,238.01,201.01,202.0+43.0+3.71%8,000
2026-02-181,156.01,159.01,156.01,159.0+4.0+0.35%200
2026-02-171,170.01,170.01,155.01,155.0-5.0-0.43%600
2026-02-161,173.01,173.01,157.01,160.0+10.0+0.87%1,400
2026-02-131,155.01,160.01,150.01,150.0-23.0-1.96%1,800
2026-02-121,159.01,173.01,159.01,173.0+12.0+1.03%700
2026-02-101,156.01,171.01,156.01,161.0+4.0+0.35%1,900
2026-02-091,150.01,162.01,150.01,157.0+7.0+0.61%900
2026-02-061,149.01,161.01,147.01,150.0-29.0-2.46%400
2026-02-051,145.01,179.01,145.01,179.0+9.0+0.77%1,200
2026-02-041,178.01,179.01,170.01,170.0-8.0-0.68%1,200
2026-02-031,152.01,180.01,152.01,178.0+27.0+2.35%1,500
2026-02-021,151.01,156.01,151.01,151.00.00.00%900
2026-01-301,156.01,156.01,150.01,151.0-4.0-0.35%1,600
2026-01-291,165.01,168.01,155.01,155.0-23.0-1.95%2,500
2026-01-281,167.01,179.01,167.01,178.0+3.0+0.26%1,400
2026-01-271,175.01,175.01,175.01,175.00.00.00%200
2026-01-261,177.01,233.01,175.01,175.0+1.0+0.09%2,200
2026-01-231,156.01,177.01,156.01,174.0+18.0+1.56%2,600
2026-01-221,151.01,170.01,142.01,156.0-19.0-1.62%2,700
2026-01-211,180.01,180.01,123.01,175.0-10.0-0.84%8,100
2026-01-201,190.01,198.01,185.01,185.0-5.0-0.42%400
2026-01-191,196.01,197.01,190.01,190.0-3.0-0.25%900
2026-01-161,200.01,200.01,193.01,193.0-7.0-0.58%1,200
2026-01-151,196.01,200.01,195.01,200.0+4.0+0.33%1,900
2026-01-141,182.01,196.01,182.01,196.0+7.0+0.59%900
2026-01-131,189.01,189.01,182.01,189.0+2.0+0.17%1,100
2026-01-091,185.01,210.01,182.01,187.0-21.0-1.74%3,300
2026-01-081,206.01,210.01,193.01,208.0+32.0+2.72%5,100
2026-01-071,165.01,185.01,152.01,176.0+18.0+1.55%7,300
2026-01-061,169.01,169.01,157.01,158.0+6.0+0.52%1,500
2026-01-051,157.01,162.01,152.01,152.0-3.0-0.26%2,800
2025-12-301,165.01,165.01,150.01,155.0-4.0-0.35%2,800
2025-12-291,155.01,166.01,155.01,159.0+4.0+0.35%3,700
2025-12-261,154.01,157.01,148.01,155.0-1.0-0.09%6,400
2025-12-251,148.01,162.01,148.01,156.0-22.0-1.87%6,000
2025-12-241,184.01,184.01,178.01,178.0-6.0-0.51%3,500
2025-12-231,177.01,184.01,171.01,184.0+5.0+0.42%3,200
2025-12-221,200.01,200.01,179.01,179.0-23.0-1.91%14,000
2025-12-191,203.01,213.01,202.01,202.0-3.0-0.25%12,000
2025-12-181,207.01,211.01,205.01,205.0-6.0-0.50%3,500
2025-12-171,231.01,231.01,210.01,211.0-20.0-1.62%3,600
2025-12-161,250.01,250.01,230.01,231.0-23.0-1.83%4,300
2025-12-151,216.01,275.01,201.01,254.0-82.0-6.14%17,800
2025-12-121,310.01,363.01,299.01,336.0+46.0+3.57%8,700
2025-12-111,292.01,310.01,290.01,290.0+3.0+0.23%3,800
2025-12-101,286.01,289.01,281.01,287.0+1.0+0.08%1,000
2025-12-091,310.01,310.01,283.01,286.0+13.0+1.02%3,600
2025-12-081,281.01,285.01,273.01,273.0-8.0-0.62%3,400
2025-12-051,276.01,299.01,275.01,281.0-5.0-0.39%3,100
2025-12-041,295.01,299.01,278.01,286.0-7.0-0.54%4,300
2025-12-031,345.01,346.01,280.01,293.0+38.0+3.03%41,700
2025-12-021,250.01,262.01,250.01,255.0+6.0+0.48%1,600
2025-12-011,307.01,309.01,249.01,249.0-52.0-4.00%3,600
2025-11-281,293.01,301.01,275.01,301.0+11.0+0.85%2,500
2025-11-271,280.01,290.01,276.01,290.0+10.0+0.78%1,700
2025-11-261,286.01,292.01,274.01,280.0-7.0-0.54%4,500
2025-11-251,254.01,287.01,221.01,287.0+34.0+2.71%3,900
2025-11-211,250.01,253.01,250.01,253.0+10.0+0.80%300
2025-11-201,233.01,248.01,233.01,243.0+13.0+1.06%2,300
2025-11-191,235.01,253.01,230.01,230.0-11.0-0.89%6,400
2025-11-181,271.01,271.01,241.01,241.0-30.0-2.36%4,200
2025-11-171,304.01,304.01,271.01,271.0-15.0-1.17%4,200
2025-11-141,280.01,286.01,280.01,286.0+6.0+0.47%2,800
2025-11-131,281.01,288.01,280.01,280.00.00.00%2,100
2025-11-121,282.01,289.01,275.01,280.0-2.0-0.16%3,200
2025-11-111,285.01,310.01,282.01,282.00.00.00%7,500
2025-11-101,285.01,289.01,282.01,282.0-3.0-0.23%4,300
2025-11-071,296.01,296.01,275.01,285.0-12.0-0.93%4,200
2025-11-061,292.01,310.01,258.01,297.0+5.0+0.39%11,600
2025-11-051,316.01,327.01,288.01,292.0-24.0-1.82%8,300
2025-11-041,335.01,349.01,315.01,316.0+7.0+0.53%27,100
2025-10-311,603.01,743.01,255.01,309.0-294.0-18.34%183,300
2025-10-301,603.01,680.01,581.01,603.0+40.0+2.56%60,800
2025-10-291,469.01,643.01,469.01,563.0+101.0+6.91%24,100
2025-10-281,470.01,530.01,440.01,462.0+22.0+1.53%29,300
2025-10-271,419.01,536.01,403.01,440.0+18.0+1.27%27,900
2025-10-241,361.01,422.01,346.01,422.0-45.0-3.07%23,900
2025-10-231,460.01,616.01,365.01,467.0+37.0+2.59%61,100
2025-10-221,459.01,600.01,400.01,430.0-56.0-3.77%41,600
2025-10-211,445.01,486.01,399.01,486.0+30.0+2.06%9,300
2025-10-201,494.01,580.01,399.01,456.0-38.0-2.54%23,600
2025-10-171,308.01,494.01,305.01,494.0+189.0+14.48%50,400
2025-10-161,303.01,307.01,297.01,305.0-1.0-0.08%1,800
2025-10-151,320.01,320.01,294.01,306.0+9.0+0.69%800
2025-10-141,315.01,330.01,255.01,297.0-35.0-2.63%5,700
2025-10-101,325.01,333.01,315.01,332.0+7.0+0.53%1,100
2025-10-091,335.01,335.01,325.01,325.00.00.00%400
2025-10-081,332.01,342.01,325.01,325.0-5.0-0.38%2,400
2025-10-071,350.01,350.01,320.01,330.0-20.0-1.48%5,300
2025-10-061,361.01,366.01,350.01,350.0-10.0-0.74%2,100
2025-10-031,365.01,365.01,360.01,360.0-8.0-0.58%1,100
2025-10-021,369.01,369.01,350.01,368.0-3.0-0.22%800
2025-10-011,375.01,377.01,330.01,371.0-5.0-0.36%6,900
2025-09-301,368.01,376.01,365.01,376.0+11.0+0.81%2,000
2025-09-291,364.01,367.01,360.01,365.0+13.0+0.96%1,200
2025-09-261,380.01,380.01,350.01,352.0-40.0-2.87%5,700
2025-09-251,402.01,402.01,360.01,392.0-10.0-0.71%6,700
2025-09-241,405.01,412.01,401.01,402.0+1.0+0.07%3,700
2025-09-221,403.01,407.01,401.01,401.0-2.0-0.14%1,800
2025-09-191,430.01,438.01,400.01,403.0-27.0-1.89%2,200
2025-09-181,421.01,443.01,421.01,430.0-15.0-1.04%6,900
2025-09-171,433.01,448.01,433.01,445.0+15.0+1.05%300
2025-09-161,437.01,449.01,419.01,430.0-53.0-3.57%5,400
2025-09-121,436.01,489.01,433.01,483.0——3,000

直近120営業日分を表示