1,143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) |
|---|---|---|---|---|---|---|
| 2025/06/03 | 1,392.0 | 1,399.0 | 1,241.0 | 1,246.0 | 1,246.0 | 471,400 |
| 2025/06/02 | 1,345.0 | 1,408.0 | 1,334.0 | 1,370.0 | 1,370.0 | 137,400 |
| 2025/05/30 | 1,390.0 | 1,394.0 | 1,328.0 | 1,337.0 | 1,337.0 | 123,100 |
| 2025/05/29 | 1,390.0 | 1,438.0 | 1,381.0 | 1,390.0 | 1,390.0 | 149,200 |
| 2025/05/28 | 1,419.0 | 1,420.0 | 1,363.0 | 1,382.0 | 1,382.0 | 127,600 |
| 2025/05/27 | 1,363.0 | 1,408.0 | 1,300.0 | 1,401.0 | 1,401.0 | 360,200 |
| 2025/05/26 | 1,339.0 | 1,397.0 | 1,311.0 | 1,376.0 | 1,376.0 | 154,600 |
| 2025/05/23 | 1,360.0 | 1,370.0 | 1,310.0 | 1,332.0 | 1,332.0 | 311,600 |
| 2025/05/22 | 1,430.0 | 1,456.0 | 1,355.0 | 1,371.0 | 1,371.0 | 339,600 |
| 2025/05/21 | 1,438.0 | 1,520.0 | 1,422.0 | 1,500.0 | 1,500.0 | 151,100 |
| 2025/05/20 | 1,443.0 | 1,473.0 | 1,400.0 | 1,438.0 | 1,438.0 | 189,800 |
| 2025/05/19 | 1,470.0 | 1,539.0 | 1,411.0 | 1,443.0 | 1,443.0 | 335,100 |
| 2025/05/16 | 1,599.0 | 1,599.0 | 1,416.0 | 1,500.0 | 1,500.0 | 1,069,100 |
| 2025/05/15 | 1,279.0 | 1,299.0 | 1,271.0 | 1,299.0 | 1,299.0 | 61,400 |
| 2025/05/14 | 1,291.0 | 1,298.0 | 1,263.0 | 1,277.0 | 1,277.0 | 54,700 |
| 2025/05/13 | 1,297.0 | 1,300.0 | 1,260.0 | 1,282.0 | 1,282.0 | 43,100 |
| 2025/05/12 | 1,265.0 | 1,300.0 | 1,265.0 | 1,290.0 | 1,290.0 | 85,800 |
| 2025/05/09 | 1,251.0 | 1,268.0 | 1,246.0 | 1,261.0 | 1,261.0 | 29,400 |
| 2025/05/08 | 1,262.0 | 1,270.0 | 1,250.0 | 1,250.0 | 1,250.0 | 37,600 |
| 2025/05/07 | 1,270.0 | 1,270.0 | 1,248.0 | 1,252.0 | 1,252.0 | 33,700 |
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。
