KabuInsight

リリカラ

9827
スタンダード/卸売業/Lilycolor Co.,Ltd.
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
2026-03-13655.0655.0648.0651.0-4.0-0.61%25,900
2026-03-12665.0665.0652.0655.0-9.0-1.36%24,300
2026-03-11669.0672.0664.0664.0-4.0-0.60%24,700
2026-03-10665.0669.0660.0668.0+6.0+0.91%26,600
2026-03-09659.0662.0647.0662.0-7.0-1.05%35,100
2026-03-06660.0669.0658.0669.0+2.0+0.30%22,300
2026-03-05658.0672.0657.0667.0+22.0+3.41%40,600
2026-03-04658.0658.0640.0645.0-15.0-2.27%81,100
2026-03-03671.0671.0660.0660.0-11.0-1.64%36,400
2026-03-02673.0675.0669.0671.0-7.0-1.03%36,000
2026-02-27667.0679.0667.0678.0+10.0+1.50%59,900
2026-02-26663.0669.0663.0668.0+8.0+1.21%49,500
2026-02-25663.0664.0659.0660.0-1.0-0.15%17,800
2026-02-24655.0664.0653.0661.0+6.0+0.92%49,600
2026-02-20664.0664.0654.0655.0-9.0-1.36%29,700
2026-02-19667.0667.0663.0664.0-4.0-0.60%31,300
2026-02-18664.0668.0662.0668.0+7.0+1.06%63,400
2026-02-17666.0668.0659.0661.0-2.0-0.30%50,800
2026-02-16666.0668.0661.0663.0-6.0-0.90%48,800
2026-02-13661.0671.0658.0669.0+8.0+1.21%87,000
2026-02-12665.0666.0661.0661.0-3.0-0.45%27,100
2026-02-10660.0667.0660.0664.0+6.0+0.91%58,200
2026-02-09664.0665.0658.0658.00.00.00%36,500
2026-02-06662.0662.0656.0658.0-4.0-0.60%39,700
2026-02-05660.0664.0659.0662.0+4.0+0.61%51,900
2026-02-04655.0659.0652.0658.0+3.0+0.46%74,800
2026-02-03654.0657.0650.0655.0+3.0+0.46%27,900
2026-02-02657.0659.0651.0652.0-6.0-0.91%28,800
2026-01-30650.0658.0649.0658.0+6.0+0.92%36,300
2026-01-29652.0652.0648.0652.0-1.0-0.15%36,500
2026-01-28654.0656.0651.0653.0-3.0-0.46%43,300
2026-01-27655.0656.0650.0656.0+1.0+0.15%32,800
2026-01-26665.0665.0655.0655.0-12.0-1.80%31,100
2026-01-23664.0669.0664.0667.0+3.0+0.45%40,000
2026-01-22656.0664.0656.0664.0+10.0+1.53%25,800
2026-01-21660.0660.0651.0654.0-9.0-1.36%56,300
2026-01-20668.0669.0660.0663.0-3.0-0.45%37,700
2026-01-19670.0670.0658.0666.0-1.0-0.15%40,500
2026-01-16668.0670.0662.0667.0+6.0+0.91%56,800
2026-01-15658.0665.0657.0661.0+7.0+1.07%93,200
2026-01-14650.0661.0650.0654.0+4.0+0.62%105,200
2026-01-13651.0652.0647.0650.0+1.0+0.15%38,200
2026-01-09649.0653.0649.0649.0+2.0+0.31%53,100
2026-01-08651.0655.0647.0647.0-4.0-0.61%41,800
2026-01-07652.0656.0648.0651.0+1.0+0.15%60,600
2026-01-06646.0654.0645.0650.0+6.0+0.93%130,200
2026-01-05652.0652.0640.0644.0-18.0-2.72%194,900
2025-12-30676.0679.0660.0662.0-8.0-1.19%91,100
2025-12-29658.0678.0650.0670.0-59.0-8.09%450,200
2025-12-26727.0730.0722.0729.0+4.0+0.55%172,000
2025-12-25729.0730.0722.0725.0-2.0-0.28%132,100
2025-12-24722.0729.0721.0727.0+7.0+0.97%102,700
2025-12-23718.0725.0717.0720.0+5.0+0.70%157,200
2025-12-22719.0719.0714.0715.0+3.0+0.42%77,500
2025-12-19709.0715.0709.0712.0+2.0+0.28%71,300
2025-12-18709.0712.0703.0710.0+3.0+0.42%39,100
2025-12-17715.0715.0704.0707.0-3.0-0.42%42,900
2025-12-16716.0716.0709.0710.0-4.0-0.56%48,400
2025-12-15710.0720.0710.0714.0+6.0+0.85%107,000
2025-12-12704.0710.0702.0708.0+6.0+0.85%75,800
2025-12-11709.0709.0700.0702.0-6.0-0.85%71,600
2025-12-10710.0716.0704.0708.0-2.0-0.28%76,600
2025-12-09716.0716.0707.0710.0-4.0-0.56%65,100
2025-12-08720.0723.0714.0714.00.00.00%63,200
2025-12-05717.0721.0710.0714.0-3.0-0.42%87,300
2025-12-04704.0717.0704.0717.0+13.0+1.85%51,200
2025-12-03712.0712.0695.0704.0-7.0-0.98%106,400
2025-12-02715.0718.0707.0711.0-1.0-0.14%53,800
2025-12-01730.0732.0712.0712.0-12.0-1.66%83,300
2025-11-28709.0729.0709.0724.0+15.0+2.12%74,100
2025-11-27700.0714.0700.0709.0+11.0+1.58%83,500
2025-11-26698.0700.0692.0698.0+1.0+0.14%33,700
2025-11-25700.0705.0697.0697.0+2.0+0.29%53,800
2025-11-21685.0696.0684.0695.00.00.00%62,600
2025-11-20684.0696.0681.0695.0+17.0+2.51%99,100
2025-11-19676.0685.0676.0678.0+2.0+0.30%44,200
2025-11-18678.0686.0673.0676.0-10.0-1.46%96,300
2025-11-17678.0689.0668.0686.0+28.0+4.26%186,900
2025-11-14661.0666.0655.0658.0-3.0-0.45%73,400
2025-11-13661.0665.0657.0661.00.00.00%53,600
2025-11-12655.0663.0655.0661.0+1.0+0.15%54,100
2025-11-11655.0660.0651.0660.0+3.0+0.46%50,700
2025-11-10650.0658.0649.0657.0+7.0+1.08%50,400
2025-11-07651.0652.0648.0650.00.00.00%12,500
2025-11-06644.0653.0642.0650.0+8.0+1.25%25,600
2025-11-05645.0645.0634.0642.0-2.0-0.31%50,900
2025-11-04648.0650.0641.0644.0-1.0-0.16%42,800
2025-10-31644.0650.0644.0645.0+1.0+0.16%16,100
2025-10-30643.0648.0641.0644.00.00.00%19,200
2025-10-29658.0658.0644.0644.0-14.0-2.13%53,400
2025-10-28660.0660.0650.0658.00.00.00%42,800
2025-10-27664.0665.0656.0658.0-3.0-0.45%34,500
2025-10-24665.0667.0661.0661.0-3.0-0.45%24,200
2025-10-23668.0668.0660.0664.0+5.0+0.76%24,500
2025-10-22663.0666.0659.0659.0-3.0-0.45%73,300
2025-10-21660.0665.0657.0662.0+3.0+0.46%37,700
2025-10-20658.0659.0653.0659.0+9.0+1.38%18,100
2025-10-17663.0663.0650.0650.0-10.0-1.52%25,400
2025-10-16659.0667.0659.0660.0-3.0-0.45%41,100
2025-10-15650.0663.0650.0663.0+17.0+2.63%43,000
2025-10-14648.0652.0641.0646.0-4.0-0.62%69,800
2025-10-10661.0661.0646.0650.0-12.0-1.81%80,900
2025-10-09663.0663.0658.0662.0+2.0+0.30%17,000
2025-10-08664.0666.0660.0660.00.00.00%31,100
2025-10-07667.0668.0658.0660.0-8.0-1.20%55,700
2025-10-06675.0677.0666.0668.0-2.0-0.30%132,400
2025-10-03652.0670.0652.0670.0+19.0+2.92%65,700
2025-10-02658.0662.0651.0651.0-3.0-0.46%51,300
2025-10-01671.0671.0652.0654.0-16.0-2.39%67,200
2025-09-30672.0675.0667.0670.0+1.0+0.15%46,500
2025-09-29665.0677.0664.0669.0+6.0+0.90%122,000
2025-09-26657.0663.0656.0663.0+6.0+0.91%41,000
2025-09-25648.0658.0648.0657.0+7.0+1.08%56,500
2025-09-24650.0651.0646.0650.0+1.0+0.15%25,300
2025-09-22645.0649.0644.0649.0+6.0+0.93%22,800
2025-09-19652.0652.0640.0643.0-7.0-1.08%66,200
2025-09-18652.0654.0648.0650.0-3.0-0.46%38,800
2025-09-17655.0655.0648.0653.0-2.0-0.31%39,600
2025-09-16653.0655.0650.0655.0+5.0+0.77%27,800
2025-09-12653.0656.0648.0650.0——51,600

直近120営業日分を表示