【4753】(株)ライブドア カテゴリ：会社
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
208件中1～50件を表示しています。
| 株価時系列データ [週間] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2026/1/12 |
150
| 290 |
150 |
290 |
28,007 |
290 |
| 2026/1/5 |
65,000
| 65,000 |
65,000 |
65,000 |
1 |
65,000 |
| 2025/12/29 |
380,000
| 380,000 |
380,000 |
380,000 |
1 |
380,000 |
| 2025/12/22 |
6,120,000
| 6,120,000 |
6,120,000 |
6,120,000 |
17 |
6,120,000 |
| 2025/12/15 |
680
| 680 |
680 |
680 |
8 |
680 |
| 2025/12/8 |
360
| 360 |
360 |
360 |
1 |
360 |
| 2025/12/1 |
33
| 33 |
33 |
33 |
59,746 |
33 |
| 2025/11/24 |
225
| 225 |
225 |
225 |
1,000 |
225 |
| 2025/11/17 |
435
| 435 |
435 |
435 |
2 |
435 |
| 2025/11/10 |
355
| 355 |
355 |
355 |
1 |
355 |
| 2025/11/3 |
330
| 330 |
330 |
330 |
1 |
330 |
| 2025/10/27 |
330
| 330 |
250 |
250 |
20 |
250 |
| 2025/10/20 |
250
| 250 |
250 |
250 |
10 |
250 |
| 2025/10/13 |
250
| 250 |
250 |
250 |
1,091 |
250 |
| 2025/10/6 |
250
| 250 |
250 |
250 |
518 |
250 |
| 2025/9/29 |
250
| 250 |
250 |
250 |
1,005 |
250 |
| 2025/9/22 |
250
| 250 |
250 |
250 |
10 |
250 |
| 2025/9/15 |
330
| 330 |
250 |
250 |
3,005 |
250 |
| 2025/9/8 |
329
| 329 |
250 |
250 |
2,004 |
250 |
| 2025/9/1 |
250
| 250 |
250 |
250 |
5 |
250 |
| 2025/8/25 |
250
| 330 |
250 |
330 |
51,813 |
330 |
| 2025/8/18 |
403
| 403 |
250 |
250 |
287 |
250 |
| 2025/8/11 |
1,332
| 1,332 |
733 |
733 |
12 |
733 |
| 2025/8/4 |
1,033
| 1,033 |
1,033 |
1,033 |
2 |
1,033 |
| 2025/7/28 |
2,898
| 2,898 |
2,398 |
2,398 |
3 |
2,398 |
| 2025/7/21 |
1,300
| 1,300 |
1,300 |
1,300 |
10 |
1,300 |
| 2025/7/14 |
1,700
| 1,700 |
1,700 |
1,700 |
1 |
1,700 |
| 2025/7/7 |
1,983
| 1,983 |
1,583 |
1,583 |
6 |
1,583 |
| 2025/6/30 |
2,084
| 2,084 |
1,584 |
1,584 |
3 |
1,584 |
| 2025/6/23 |
1,685
| 1,685 |
1,685 |
1,685 |
10 |
1,685 |
| 2025/6/16 |
1,688
| 1,688 |
1,688 |
1,688 |
1 |
1,688 |
| 2025/6/9 |
1,690
| 1,690 |
1,390 |
1,390 |
5 |
1,390 |
| 2025/6/2 |
2,000
| 2,000 |
2,000 |
2,000 |
1 |
2,000 |
| 2025/5/26 |
1,600
| 1,600 |
1,600 |
1,600 |
1 |
1,600 |
| 2025/5/19 |
1,301
| 1,301 |
1,301 |
1,301 |
31 |
1,301 |
| 2025/5/12 |
1,701
| 1,701 |
1,701 |
1,701 |
2 |
1,701 |
| 2025/5/5 |
1,403
| 1,403 |
1,403 |
1,403 |
2 |
1,403 |
| 2025/4/28 |
1,104
| 1,104 |
1,104 |
1,104 |
50 |
1,104 |
| 2025/4/21 |
954
| 954 |
954 |
954 |
2 |
954 |
| 2025/4/14 |
805
| 805 |
805 |
805 |
1 |
805 |
| 2025/4/7 |
754
| 754 |
754 |
754 |
2 |
754 |
| 2025/3/31 |
805
| 805 |
655 |
655 |
4 |
655 |
| 2025/3/24 |
649
| 749 |
649 |
749 |
2 |
749 |
| 2025/3/17 |
7,000,000
| 7,000,000 |
550 |
550 |
119 |
550 |
| 2025/3/10 |
1,001
| 54,000,000 |
1,001 |
54,000,000 |
105 |
54,000,000 |
| 2025/3/3 |
702
| 702 |
702 |
702 |
1 |
702 |
| 2025/2/24 |
701
| 701 |
701 |
701 |
372 |
701 |
| 2025/2/17 |
704
| 704 |
703 |
703 |
1,001 |
703 |
| 2025/2/10 |
703
| 703 |
703 |
703 |
200 |
703 |
| 2025/2/3 |
606
| 705 |
606 |
705 |
102 |
705 |
|
|
| ブログパーツ |
|
|
