日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｌｉｂ　Ｗｏｒｋ(1431)の株価時系列情報

Ｌｉｂ　Ｗｏｒｋ(1431)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,350 2,400 2,302 2,358 44,300
2019/12/27 2,221 2,400 2,201 2,335 53,400
2019/12/27 1 -> 2.00 分割
2019/12/26 4,530 4,600 4,505 4,535 22,200
2019/12/25 4,605 4,620 4,520 4,595 18,900
2019/12/24 4,660 4,715 4,615 4,660 11,400
2019/12/23 4,680 4,745 4,660 4,715 14,700
2019/12/20 4,815 4,860 4,650 4,680 32,800
2019/12/19 4,700 4,835 4,640 4,715 25,800
2019/12/18 4,635 4,720 4,605 4,660 28,100
2019/12/17 4,850 4,980 4,570 4,715 74,900
2019/12/16 4,400 4,790 4,340 4,740 78,000
2019/12/13 4,115 4,645 4,115 4,510 140,700
2019/12/12 4,115 4,115 3,870 4,015 50,500
2019/12/11 4,260 4,340 4,075 4,115 25,700
2019/12/10 4,280 4,350 4,235 4,260 19,800
2019/12/09 4,480 4,480 4,170 4,350 51,200
2019/12/06 4,415 4,620 4,330 4,535 54,100
2019/12/05 5,040 5,070 4,480 4,505 113,600
2019/12/04 4,955 4,980 4,860 4,915 23,600
2019/12/03 5,000 5,000 4,820 4,955 71,300
2019/12/02 4,790 5,220 4,765 4,965 204,800
2019/11/29 4,630 4,965 4,520 4,860 208,300
2019/11/28 4,360 5,010 4,350 4,655 459,900
2019/11/27 4,375 4,375 4,135 4,310 66,700
2019/11/26 4,435 4,475 4,195 4,275 233,500
2019/11/25 4,000 4,430 3,890 4,430 405,100
2019/11/22 3,730 3,860 3,580 3,730 70,700
2019/11/21 3,440 3,655 3,400 3,610 57,500
2019/11/20 3,525 3,525 3,340 3,475 53,900
2019/11/19 3,700 3,830 3,520 3,595 93,100
2019/11/18 3,275 3,700 3,230 3,700 115,800
2019/11/15 3,160 3,300 3,100 3,165 48,400
2019/11/14 3,050 3,325 3,005 3,175 104,400
2019/11/13 2,850 3,045 2,850 3,035 75,200
2019/11/12 2,785 3,275 2,775 2,849 215,900
2019/11/11 2,825 2,825 2,770 2,783 20,400
2019/11/08 2,822 2,822 2,755 2,775 22,400
2019/11/07 2,787 2,860 2,752 2,818 26,900
2019/11/06 2,918 2,970 2,710 2,722 55,600
2019/11/05 2,850 3,040 2,850 2,921 86,500
2019/11/01 2,823 2,910 2,793 2,802 37,600
2019/10/31 2,617 2,927 2,614 2,910 84,600
2019/10/30 2,709 2,710 2,547 2,567 54,000
2019/10/29 2,430 2,740 2,370 2,695 97,700
2019/10/28 2,210 2,570 2,180 2,444 109,300
2019/10/25 2,199 2,199 2,146 2,170 6,500
2019/10/24 2,229 2,239 2,131 2,189 27,000
2019/10/23 2,179 2,548 2,143 2,306 79,100
2019/10/21 2,135 2,190 2,125 2,150 6,100
2019/10/18 2,043 2,180 2,043 2,125 18,100
2019/10/17 2,079 2,079 2,031 2,059 3,200
2019/10/16 2,078 2,084 2,050 2,060 8,100
2019/10/15 2,048 2,068 2,004 2,048 2,200
2019/10/11 2,081 2,081 2,004 2,005 4,900
2019/10/10 2,100 2,109 2,080 2,088 3,800
2019/10/09 2,086 2,128 2,080 2,100 6,800
2019/10/08 2,102 2,130 2,086 2,086 6,100
2019/10/07 2,226 2,227 2,057 2,102 23,300
2019/10/04 1,945 2,152 1,945 2,129 40,500
2019/10/03 1,915 1,926 1,901 1,907 4,100
2019/10/02 1,934 1,946 1,889 1,914 11,300
2019/10/01 1,958 1,961 1,932 1,934 5,300
2019/09/30 1,980 1,980 1,931 1,958 10,200
2019/09/27 2,021 2,049 1,996 1,999 9,500
2019/09/26 2,041 2,091 2,025 2,060 9,900
2019/09/25 2,071 2,071 2,010 2,010 8,700
2019/09/24 2,079 2,120 2,019 2,021 21,800
2019/09/20 1,990 2,025 1,957 1,992 9,300
2019/09/19 1,910 1,998 1,901 1,950 17,400
2019/09/18 2,060 2,060 1,888 1,935 40,700
2019/09/17 2,169 2,223 2,070 2,070 28,800
2019/09/13 2,215 2,256 2,162 2,171 21,500
2019/09/12 2,220 2,220 2,151 2,184 21,400
2019/09/11 2,119 2,249 2,118 2,180 33,100
2019/09/10 2,086 2,280 2,085 2,153 33,900
2019/09/09 2,062 2,108 2,054 2,055 14,000
2019/09/06 2,099 2,128 2,031 2,110 21,600
2019/09/05 2,215 2,218 2,051 2,118 31,000
2019/09/04 2,161 2,241 2,139 2,190 31,900
2019/09/03 2,200 2,380 2,135 2,210 69,600
2019/09/02 2,200 2,217 2,005 2,199 73,500
2019/08/30 2,279 2,279 2,115 2,153 158,300
2019/08/29 1,950 2,310 1,950 2,310 428,400
2019/08/28 1,900 1,948 1,823 1,910 43,400
2019/08/27 1,991 2,084 1,880 1,908 118,100
2019/08/26 1,926 1,972 1,825 1,929 110,500
2019/08/23 2,076 2,089 1,952 1,980 251,000
2019/08/22 2,245 2,430 2,100 2,176 571,100
2019/08/21 2,946 3,025 2,132 2,246 668,700
2019/08/20 2,190 2,600 2,116 2,600 434,200
2019/08/19 2,100 2,250 1,960 2,100 414,200
2019/08/16 1,605 2,020 1,605 1,967 248,300
2019/08/15 1,590 1,672 1,510 1,643 56,600
2019/08/14 1,459 1,732 1,459 1,630 168,400
2019/08/13 1,280 1,481 1,270 1,441 88,500
2019/08/09 1,168 1,335 1,153 1,229 94,100
2019/08/08 1,155 1,172 1,133 1,151 15,400
2019/08/07 1,148 1,177 1,147 1,159 4,700
2019/08/06 1,111 1,138 1,071 1,138 11,800
2019/08/05 1,181 1,181 1,134 1,140 7,700
2019/08/02 1,180 1,180 1,126 1,171 10,500
2019/08/01 1,145 1,215 1,145 1,179 26,200
2019/07/31 1,132 1,150 1,126 1,150 6,200
2019/07/30 1,134 1,134 1,122 1,126 4,200
2019/07/29 1,133 1,133 1,121 1,129 2,100
2019/07/26 1,138 1,138 1,121 1,122 2,900
2019/07/25 1,130 1,130 1,121 1,122 1,800
2019/07/24 1,120 1,136 1,120 1,136 2,900
2019/07/23 1,115 1,125 1,112 1,120 1,900
2019/07/22 1,125 1,125 1,111 1,112 2,800
2019/07/19 1,123 1,133 1,121 1,122 3,000
2019/07/18 1,136 1,139 1,122 1,122 2,400
2019/07/17 1,138 1,145 1,135 1,135 900
2019/07/16 1,145 1,150 1,130 1,144 3,700
2019/07/12 1,132 1,139 1,122 1,137 2,700
2019/07/11 1,144 1,144 1,120 1,126 6,800
2019/07/10 1,149 1,149 1,135 1,135 3,600
2019/07/09 1,147 1,147 1,120 1,143 9,800
2019/07/08 1,140 1,140 1,127 1,140 6,800
2019/07/05 1,138 1,138 1,126 1,126 5,200
2019/07/04 1,130 1,141 1,121 1,126 6,700
2019/07/03 1,140 1,140 1,120 1,123 3,900
2019/07/02 1,153 1,153 1,128 1,130 4,400
2019/07/01 1,140 1,154 1,120 1,138 7,000
2019/06/28 1,148 1,148 1,121 1,126 3,500
2019/06/27 1,125 1,150 1,105 1,142 3,500
2019/06/26 1,128 1,141 1,115 1,127 6,800
2019/06/25 1,168 1,180 1,167 1,174 8,300
2019/06/24 1,170 1,190 1,161 1,166 7,100
2019/06/21 1,168 1,168 1,140 1,158 5,800
2019/06/20 1,106 1,174 1,098 1,140 10,300
2019/06/19 1,171 1,184 1,103 1,106 23,900
2019/06/18 1,190 1,234 1,151 1,165 66,600
2019/06/17 1,500 1,502 1,282 1,450 14,100
2019/06/14 1,385 1,500 1,380 1,465 16,900
2019/06/13 1,233 1,420 1,233 1,314 5,100
2019/06/12 1,189 1,248 1,189 1,217 3,700
2019/06/11 1,190 1,210 1,180 1,185 1,500
2019/06/10 1,188 1,220 1,165 1,190 3,500
2019/06/07 1,129 1,150 1,129 1,140 3,600
2019/06/06 1,129 1,136 1,120 1,129 1,600
2019/06/05 1,130 1,130 1,115 1,129 3,400
2019/06/04 1,136 1,137 1,125 1,129 2,300
2019/06/03 1,140 1,142 1,125 1,138 2,000
2019/05/31 1,123 1,123 1,112 1,112 600
2019/05/30 1,132 1,132 1,105 1,123 1,300
2019/05/29 1,110 1,110 1,100 1,110 4,000
2019/05/28 1,126 1,151 1,105 1,105 7,700
2019/05/27 1,120 1,120 1,100 1,100 1,700
2019/05/24 1,100 1,114 1,100 1,114 400
2019/05/23 1,090 1,090 1,090 1,090 400
2019/05/22 1,080 1,093 1,080 1,090 1,200
2019/05/21 1,088 1,088 1,087 1,087 1,100
2019/05/20 1,090 1,121 1,090 1,091 3,400
2019/05/17 1,124 1,124 1,092 1,092 400
2019/05/16 1,130 1,130 1,095 1,095 500
2019/05/15 1,100 1,125 1,100 1,125 3,600
2019/05/14 1,020 1,105 980 1,100 5,300
2019/05/13 1,028 1,034 1,028 1,034 900
2019/05/10 1,016 1,028 1,016 1,028 1,600
2019/05/09 1,005 1,016 1,005 1,016 700
2019/05/08 1,002 1,010 1,002 1,010 500
2019/05/07 1,020 1,029 1,011 1,011 1,200
2019/04/26 1,099 1,099 999 1,011 5,100
2019/04/25 1,039 1,039 1,009 1,020 300
2019/04/24 1,053 1,100 1,035 1,035 2,000
2019/04/23 1,050 1,050 1,032 1,047 1,200
2019/04/22 1,049 1,050 1,024 1,050 1,500
2019/04/19 1,022 1,039 1,000 1,029 2,900
2019/04/18 1,011 1,019 1,011 1,019 1,100
2019/04/17 1,010 1,010 986 990 800
2019/04/16 1,010 1,010 987 1,010 2,500
2019/04/15 1,000 1,011 990 990 800
2019/04/12 985 985 985 985 600
2019/04/11 1,000 1,000 999 999 500
2019/04/10 1,002 1,002 984 984 900
2019/04/09 986 1,002 980 1,002 3,000
2019/04/08 980 980 979 980 1,000
2019/04/05 979 979 979 979 1,600
2019/04/04 969 969 956 961 2,000
2019/04/03 970 973 970 973 600
2019/04/02 965 965 960 960 1,100
2019/04/01 965 973 960 960 800
2019/03/29 965 975 961 961 800
2019/03/28 965 965 965 965 1,500
2019/03/27 965 980 965 980 900
2019/03/26 961 965 960 965 1,000
2019/03/25 960 969 960 965 700
2019/03/22 965 965 964 964 700
2019/03/20 970 980 970 980 200
2019/03/19 982 982 976 976 700
2019/03/18 985 985 981 982 900
2019/03/15 979 982 979 982 900
2019/03/14 975 975 975 975 100
2019/03/13 971 971 971 971 100
2019/03/12 965 984 965 981 4,200
2019/03/11 980 980 945 955 1,200
2019/03/08 980 980 975 975 900
2019/03/07 998 998 997 997 200
2019/03/06 998 998 987 998 600
2019/03/05 998 998 980 996 1,700
2019/03/04 993 1,010 987 1,000 1,000
2019/03/01 999 999 990 990 700
2019/02/28 997 1,000 997 1,000 2,500
2019/02/27 980 995 980 986 1,700
2019/02/26 981 981 980 981 600
2019/02/25 975 990 975 981 1,100
2019/02/22 971 971 968 968 200
2019/02/21 965 971 965 970 1,100
2019/02/20 967 995 967 995 800
2019/02/18 1,000 1,000 980 990 1,100
2019/02/15 950 999 935 990 1,400
2019/02/14 950 950 950 950 700
2019/02/13 965 965 950 950 2,200
2019/02/12 945 990 945 950 2,600
2019/02/08 931 945 930 945 400
2019/02/07 945 945 945 945 100
2019/02/06 921 935 921 930 1,700
2019/02/05 911 918 911 918 2,600
2019/02/04 891 898 891 891 600
2019/02/01 882 882 880 880 400
2019/01/31 900 900 882 897 800
2019/01/30 901 902 901 902 200
2019/01/29 900 909 900 909 500
2019/01/28 910 911 901 901 1,200
2019/01/25 903 909 901 901 700
2019/01/24 900 901 900 901 200
2019/01/23 909 909 900 901 800
2019/01/22 901 901 897 897 400
2019/01/21 909 915 901 901 3,300
2019/01/18 901 906 901 901 1,000
2019/01/17 959 959 910 910 1,500
2019/01/16 945 960 945 960 400
2019/01/15 950 965 930 930 600
2019/01/11 947 947 935 935 300
2019/01/10 975 980 974 977 3,600
2019/01/09 866 976 866 940 5,600
2019/01/08 860 885 860 865 1,500
2019/01/07 848 868 847 864 1,500
2019/01/04 810 847 790 847 3,600

このページの先頭へ