9254 (株)ラバブルマーケティンググループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,262 | 1,307 | 1,262 | 1,307 | 1,200 | 1,307 |
| 2025-04-03 | 1,315 | 1,338 | 1,315 | 1,338 | 200 | 1,338 |
| 2025-04-02 | 1,345 | 1,345 | 1,345 | 1,345 | 500 | 1,345 |
| 2025-04-01 | 1,311 | 1,370 | 1,311 | 1,345 | 800 | 1,345 |
| 2025-03-31 | 1,311 | 1,340 | 1,283 | 1,311 | 1,200 | 1,311 |
| 2025-03-28 | 1,310 | 1,340 | 1,310 | 1,333 | 9,500 | 1,333 |
| 2025-03-27 | 1,348 | 1,348 | 1,330 | 1,340 | 2,200 | 1,340 |
| 2025-03-26 | 1,320 | 1,348 | 1,320 | 1,348 | 500 | 1,348 |
| 2025-03-25 | 1,357 | 1,357 | 1,322 | 1,332 | 1,100 | 1,332 |
| 2025-03-24 | 1,340 | 1,358 | 1,326 | 1,327 | 2,900 | 1,327 |
| 2025-03-21 | 1,340 | 1,370 | 1,340 | 1,351 | 400 | 1,351 |
| 2025-03-19 | 1,358 | 1,363 | 1,346 | 1,350 | 1,600 | 1,350 |
| 2025-03-18 | 1,364 | 1,392 | 1,357 | 1,358 | 1,500 | 1,358 |
| 2025-03-17 | 1,383 | 1,390 | 1,350 | 1,390 | 1,700 | 1,390 |
| 2025-03-14 | 1,405 | 1,417 | 1,390 | 1,390 | 1,700 | 1,390 |
| 2025-03-13 | 1,391 | 1,421 | 1,391 | 1,404 | 1,300 | 1,404 |
| 2025-03-12 | 1,409 | 1,412 | 1,409 | 1,412 | 400 | 1,412 |
| 2025-03-11 | 1,405 | 1,409 | 1,405 | 1,409 | 300 | 1,409 |
| 2025-03-10 | 1,423 | 1,423 | 1,423 | 1,423 | 1,100 | 1,423 |
| 2025-03-07 | 1,417 | 1,417 | 1,389 | 1,407 | 1,000 | 1,407 |
| 2025-03-06 | 1,399 | 1,440 | 1,380 | 1,417 | 1,900 | 1,417 |
| 2025-03-05 | 1,406 | 1,406 | 1,381 | 1,381 | 200 | 1,381 |
| 2025-03-04 | 1,393 | 1,416 | 1,376 | 1,376 | 700 | 1,376 |
| 2025-03-03 | 1,398 | 1,401 | 1,380 | 1,401 | 700 | 1,401 |
| 2025-02-28 | 1,385 | 1,397 | 1,370 | 1,396 | 1,200 | 1,396 |
| 2025-02-27 | 1,385 | 1,493 | 1,385 | 1,385 | 8,200 | 1,385 |
| 2025-02-26 | 1,385 | 1,396 | 1,364 | 1,385 | 900 | 1,385 |
| 2025-02-25 | 1,390 | 1,390 | 1,386 | 1,386 | 800 | 1,386 |
| 2025-02-21 | 1,396 | 1,396 | 1,390 | 1,390 | 700 | 1,390 |
| 2025-02-20 | 1,396 | 1,396 | 1,396 | 1,396 | 300 | 1,396 |
| 2025-02-19 | 1,403 | 1,403 | 1,389 | 1,396 | 2,400 | 1,396 |
| 2025-02-18 | 1,401 | 1,409 | 1,396 | 1,396 | 1,200 | 1,396 |
| 2025-02-17 | 1,434 | 1,434 | 1,421 | 1,421 | 400 | 1,421 |
| 2025-02-14 | 1,429 | 1,429 | 1,429 | 1,429 | 100 | 1,429 |
| 2025-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2025-02-12 | 1,401 | 1,403 | 1,401 | 1,403 | 200 | 1,403 |
| 2025-02-10 | - | - | - | 1,400 | - | 1,400 |
| 2025-02-07 | 1,401 | 1,406 | 1,400 | 1,400 | 800 | 1,400 |
| 2025-02-06 | 1,401 | 1,401 | 1,401 | 1,401 | 500 | 1,401 |
| 2025-02-05 | 1,401 | 1,406 | 1,401 | 1,406 | 400 | 1,406 |
| 2025-02-04 | 1,401 | 1,405 | 1,401 | 1,405 | 1,300 | 1,405 |
| 2025-02-03 | 1,425 | 1,425 | 1,425 | 1,425 | 300 | 1,425 |
| 2025-01-31 | 1,407 | 1,424 | 1,406 | 1,424 | 1,300 | 1,424 |
| 2025-01-30 | 1,401 | 1,430 | 1,398 | 1,424 | 1,800 | 1,424 |
| 2025-01-29 | 1,428 | 1,428 | 1,406 | 1,406 | 300 | 1,406 |
| 2025-01-28 | 1,413 | 1,428 | 1,401 | 1,401 | 2,900 | 1,401 |
| 2025-01-27 | 1,436 | 1,449 | 1,391 | 1,413 | 5,100 | 1,413 |
| 2025-01-24 | 1,452 | 1,452 | 1,435 | 1,435 | 200 | 1,435 |
| 2025-01-23 | 1,434 | 1,435 | 1,426 | 1,426 | 1,500 | 1,426 |
| 2025-01-22 | 1,432 | 1,456 | 1,432 | 1,436 | 1,000 | 1,436 |
| 2025-01-21 | 1,440 | 1,446 | 1,432 | 1,446 | 500 | 1,446 |
| 2025-01-20 | 1,445 | 1,445 | 1,440 | 1,440 | 500 | 1,440 |
| 2025-01-17 | 1,452 | 1,452 | 1,452 | 1,452 | 100 | 1,452 |
| 2025-01-16 | 1,446 | 1,465 | 1,441 | 1,452 | 2,700 | 1,452 |
| 2025-01-15 | 1,469 | 1,469 | 1,444 | 1,444 | 500 | 1,444 |
| 2025-01-14 | 1,457 | 1,465 | 1,443 | 1,444 | 1,300 | 1,444 |
| 2025-01-10 | 1,456 | 1,460 | 1,441 | 1,457 | 1,600 | 1,457 |
| 2025-01-09 | 1,460 | 1,490 | 1,457 | 1,457 | 1,000 | 1,457 |
| 2025-01-08 | 1,464 | 1,468 | 1,450 | 1,460 | 1,800 | 1,460 |
| 2025-01-07 | 1,463 | 1,464 | 1,456 | 1,456 | 700 | 1,456 |
| 2025-01-06 | 1,489 | 1,489 | 1,462 | 1,462 | 900 | 1,462 |
分割・併合履歴 ： なし