1,195円
ＬＯＩＶＥの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,040.0 | 1,041.0 | 1,011.0 | 1,022.0 | 1,022.0 | 42,600 |
| 2025/10/06 | 1,040.0 | 1,050.0 | 1,006.0 | 1,039.0 | 1,039.0 | 85,500 |
| 2025/10/03 | 980.0 | 1,029.0 | 974.0 | 1,021.0 | 1,021.0 | 115,000 |
| 2025/10/02 | 991.0 | 1,006.0 | 971.0 | 985.0 | 985.0 | 132,800 |
| 2025/10/01 | 1,020.0 | 1,025.0 | 973.0 | 978.0 | 978.0 | 243,300 |
| 2025/09/30 | 1,048.0 | 1,048.0 | 1,005.0 | 1,019.0 | 1,019.0 | 117,500 |
| 2025/09/29 | 1,075.0 | 1,085.0 | 1,035.0 | 1,035.0 | 1,035.0 | 99,800 |
| 2025/09/26 | 1,114.0 | 1,124.0 | 1,069.0 | 1,072.0 | 1,072.0 | 92,100 |
| 2025/09/25 | 1,162.0 | 1,173.0 | 1,109.0 | 1,118.0 | 1,118.0 | 96,900 |
| 2025/09/24 | 1,200.0 | 1,210.0 | 1,160.0 | 1,169.0 | 1,169.0 | 88,800 |
| 2025/09/22 | 1,147.0 | 1,187.0 | 1,147.0 | 1,187.0 | 1,187.0 | 72,000 |
| 2025/09/19 | 1,142.0 | 1,147.0 | 1,115.0 | 1,139.0 | 1,139.0 | 57,700 |
| 2025/09/18 | 1,130.0 | 1,150.0 | 1,102.0 | 1,141.0 | 1,141.0 | 44,500 |
| 2025/09/17 | 1,114.0 | 1,129.0 | 1,099.0 | 1,107.0 | 1,107.0 | 41,300 |
| 2025/09/16 | 1,086.0 | 1,111.0 | 1,050.0 | 1,109.0 | 1,109.0 | 78,400 |
| 2025/09/12 | 1,128.0 | 1,130.0 | 1,084.0 | 1,086.0 | 1,086.0 | 107,800 |
| 2025/09/11 | 1,124.0 | 1,133.0 | 1,090.0 | 1,107.0 | 1,107.0 | 84,200 |
| 2025/09/10 | 1,152.0 | 1,169.0 | 1,120.0 | 1,135.0 | 1,135.0 | 122,800 |
| 2025/09/09 | 1,156.0 | 1,219.0 | 1,141.0 | 1,173.0 | 1,173.0 | 357,300 |
| 2025/09/08 | 1,062.0 | 1,151.0 | 1,055.0 | 1,147.0 | 1,147.0 | 258,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＬＯＩＶＥの取引履歴を振り返りませんか？
ＬＯＩＶＥの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
