- 2025年
- 2024年
145A (株)L is B の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 673 | 682 | 667 | 682 | 6,900 | 682 |
| 2025-04-01 | 669 | 684 | 669 | 672 | 8,800 | 672 |
| 2025-03-31 | 680 | 685 | 665 | 667 | 19,600 | 667 |
| 2025-03-28 | 691 | 692 | 682 | 684 | 8,100 | 684 |
| 2025-03-27 | 691 | 706 | 688 | 691 | 16,200 | 691 |
| 2025-03-26 | 685 | 699 | 685 | 691 | 7,500 | 691 |
| 2025-03-25 | 706 | 706 | 686 | 686 | 11,500 | 686 |
| 2025-03-24 | 701 | 706 | 691 | 692 | 11,100 | 692 |
| 2025-03-21 | 720 | 731 | 707 | 707 | 15,100 | 707 |
| 2025-03-19 | 704 | 716 | 697 | 715 | 16,900 | 715 |
| 2025-03-18 | 676 | 703 | 676 | 699 | 28,900 | 699 |
| 2025-03-17 | 675 | 686 | 673 | 673 | 10,900 | 673 |
| 2025-03-14 | 679 | 683 | 666 | 672 | 7,000 | 672 |
| 2025-03-13 | 661 | 684 | 661 | 670 | 7,400 | 670 |
| 2025-03-12 | 659 | 680 | 659 | 664 | 12,400 | 664 |
| 2025-03-11 | 655 | 656 | 642 | 651 | 11,700 | 651 |
| 2025-03-10 | 662 | 668 | 655 | 658 | 8,900 | 658 |
| 2025-03-07 | 683 | 683 | 658 | 661 | 14,900 | 661 |
| 2025-03-06 | 672 | 690 | 672 | 680 | 12,900 | 680 |
| 2025-03-05 | 691 | 691 | 665 | 672 | 18,500 | 672 |
| 2025-03-04 | 660 | 690 | 653 | 681 | 61,000 | 681 |
| 2025-03-03 | 639 | 667 | 639 | 667 | 29,100 | 667 |
| 2025-02-28 | 638 | 638 | 620 | 628 | 21,700 | 628 |
| 2025-02-27 | 647 | 648 | 638 | 638 | 11,600 | 638 |
| 2025-02-26 | 640 | 644 | 627 | 644 | 22,100 | 644 |
| 2025-02-25 | 650 | 668 | 640 | 644 | 19,500 | 644 |
| 2025-02-21 | 650 | 658 | 643 | 654 | 13,200 | 654 |
| 2025-02-20 | 656 | 675 | 645 | 646 | 33,700 | 646 |
| 2025-02-19 | 652 | 656 | 640 | 656 | 24,400 | 656 |
| 2025-02-18 | 638 | 653 | 631 | 653 | 47,900 | 653 |
| 2025-02-17 | 649 | 649 | 620 | 633 | 168,700 | 633 |
| 2025-02-14 | 725 | 757 | 720 | 749 | 60,000 | 749 |
| 2025-02-13 | 726 | 728 | 703 | 728 | 23,800 | 728 |
| 2025-02-12 | 738 | 757 | 703 | 711 | 34,500 | 711 |
| 2025-02-10 | 710 | 737 | 710 | 734 | 29,900 | 734 |
| 2025-02-07 | 695 | 708 | 687 | 700 | 9,000 | 700 |
| 2025-02-06 | 687 | 704 | 685 | 693 | 18,900 | 693 |
| 2025-02-05 | 704 | 708 | 668 | 689 | 22,100 | 689 |
| 2025-02-04 | 704 | 716 | 694 | 714 | 8,600 | 714 |
| 2025-02-03 | 697 | 697 | 665 | 694 | 20,300 | 694 |
| 2025-01-31 | 715 | 719 | 683 | 687 | 32,900 | 687 |
| 2025-01-30 | 723 | 724 | 700 | 712 | 21,800 | 712 |
| 2025-01-29 | 682 | 717 | 681 | 711 | 25,900 | 711 |
| 2025-01-28 | 692 | 692 | 682 | 682 | 7,500 | 682 |
| 2025-01-27 | 689 | 705 | 679 | 683 | 41,100 | 683 |
| 2025-01-24 | 662 | 684 | 651 | 674 | 32,300 | 674 |
| 2025-01-23 | 657 | 664 | 645 | 652 | 19,600 | 652 |
| 2025-01-22 | 636 | 655 | 633 | 654 | 12,600 | 654 |
| 2025-01-21 | 635 | 636 | 627 | 636 | 14,000 | 636 |
| 2025-01-20 | 618 | 636 | 618 | 631 | 15,900 | 631 |
| 2025-01-17 | 622 | 624 | 610 | 615 | 11,600 | 615 |
| 2025-01-16 | 620 | 632 | 616 | 625 | 20,900 | 625 |
| 2025-01-15 | 620 | 625 | 609 | 616 | 19,200 | 616 |
| 2025-01-14 | 631 | 632 | 617 | 624 | 21,500 | 624 |
| 2025-01-10 | 629 | 639 | 626 | 630 | 8,800 | 630 |
| 2025-01-09 | 629 | 635 | 626 | 628 | 16,500 | 628 |
| 2025-01-08 | 638 | 643 | 630 | 635 | 16,600 | 635 |
| 2025-01-07 | 648 | 648 | 626 | 638 | 25,800 | 638 |
| 2025-01-06 | 659 | 660 | 647 | 647 | 26,500 | 647 |
分割・併合履歴 ： なし