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

リブセンス(6054)の株価時系列情報

リブセンス(6054)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
2020/12/30 233 252 228 245 49,300
2020/12/29 223 231 222 231 27,500
2020/12/28 226 227 221 224 83,000
2020/12/25 228 229 227 227 41,400
2020/12/24 230 232 228 229 51,300
2020/12/23 229 233 229 230 35,100
2020/12/22 232 232 229 230 51,400
2020/12/21 238 238 232 233 34,100
2020/12/18 243 243 237 238 38,800
2020/12/17 243 247 240 245 33,000
2020/12/16 243 244 239 241 16,400
2020/12/15 237 243 231 243 48,900
2020/12/14 240 240 233 235 56,200
2020/12/11 240 241 239 240 17,900
2020/12/10 241 242 239 239 13,100
2020/12/09 243 243 240 240 27,300
2020/12/08 244 245 242 243 17,600
2020/12/07 245 246 244 244 19,100
2020/12/04 251 251 247 247 10,200
2020/12/03 248 250 248 250 7,200
2020/12/02 250 251 248 248 10,200
2020/12/01 252 253 248 249 15,100
2020/11/30 253 254 250 251 11,400
2020/11/27 252 253 250 253 23,600
2020/11/26 253 255 251 252 7,100
2020/11/25 258 261 252 253 39,900
2020/11/24 253 267 253 256 35,900
2020/11/20 257 257 252 254 19,900
2020/11/19 256 259 255 256 12,700
2020/11/18 266 266 256 257 29,200
2020/11/17 268 269 266 266 14,700
2020/11/16 265 267 260 266 32,800
2020/11/13 265 270 264 265 13,200
2020/11/12 268 269 265 266 19,700
2020/11/11 273 273 268 270 13,300
2020/11/10 271 273 267 270 23,200
2020/11/09 270 270 266 269 12,000
2020/11/06 265 267 262 267 14,200
2020/11/05 263 265 261 264 9,300
2020/11/04 261 263 258 261 15,900
2020/11/02 267 267 257 258 39,000
2020/10/30 274 274 269 269 7,200
2020/10/29 269 272 269 272 7,300
2020/10/28 272 274 272 274 16,900
2020/10/27 273 275 271 275 20,400
2020/10/26 279 279 275 275 4,000
2020/10/23 277 277 273 276 7,800
2020/10/22 274 276 274 276 11,100
2020/10/21 275 277 273 275 13,500
2020/10/20 273 274 273 273 13,900
2020/10/19 274 276 273 275 14,300
2020/10/16 278 278 273 274 12,000
2020/10/15 281 282 274 278 53,800
2020/10/14 283 285 280 281 48,300
2020/10/13 284 285 283 284 29,500
2020/10/12 286 288 284 284 24,400
2020/10/09 288 288 285 286 10,100
2020/10/08 285 288 285 288 16,700
2020/10/07 288 288 286 286 6,600
2020/10/06 288 288 286 288 12,300
2020/10/05 289 290 286 286 25,800
2020/10/02 291 291 285 285 42,700
2020/09/30 287 291 285 290 91,300
2020/09/29 286 288 285 285 13,200
2020/09/28 288 288 283 285 66,700
2020/09/25 288 288 284 285 31,900
2020/09/24 285 288 284 286 48,100
2020/09/23 286 289 284 288 31,700
2020/09/18 289 289 284 285 25,100
2020/09/17 288 289 286 287 35,800
2020/09/16 288 289 286 286 18,900
2020/09/15 289 289 285 289 27,100
2020/09/14 286 290 285 287 35,600
2020/09/11 288 288 284 285 16,000
2020/09/10 288 289 283 284 16,000
2020/09/09 283 288 283 286 15,000
2020/09/08 285 286 283 285 8,000
2020/09/07 290 290 283 283 13,000
2020/09/04 287 290 285 287 29,100
2020/09/03 287 291 283 287 34,000
2020/09/02 282 287 282 287 8,300
2020/09/01 282 283 281 281 10,800
2020/08/31 281 286 281 282 8,700
2020/08/28 287 287 278 282 34,400
2020/08/27 287 287 284 285 3,400
2020/08/26 285 287 284 287 6,800
2020/08/25 284 287 282 287 14,700
2020/08/24 284 285 282 282 21,900
2020/08/21 286 286 284 284 3,700
2020/08/20 287 287 283 283 6,600
2020/08/19 286 286 285 286 7,500
2020/08/18 283 286 282 285 18,500
2020/08/17 283 284 281 284 28,600
2020/08/14 289 289 285 285 17,300
2020/08/13 290 290 287 289 12,000
2020/08/12 289 289 285 288 14,200
2020/08/11 284 289 284 288 19,200
2020/08/07 284 286 284 284 26,600
2020/08/06 283 289 282 289 17,100
2020/08/05 286 286 281 285 21,100
2020/08/04 285 286 282 283 42,300
2020/08/03 284 285 282 283 34,900
2020/07/31 293 293 280 283 62,200
2020/07/30 296 303 293 296 124,500
2020/07/29 293 299 292 296 43,400
2020/07/28 295 297 292 296 24,300
2020/07/27 290 296 289 295 45,400
2020/07/22 290 293 288 289 40,600
2020/07/21 294 294 281 290 102,900
2020/07/20 286 291 285 291 17,500
2020/07/17 290 290 286 286 18,000
2020/07/16 294 294 288 290 41,800
2020/07/15 289 298 289 298 47,500
2020/07/14 292 292 289 289 15,300
2020/07/13 290 291 287 290 32,600
2020/07/10 285 287 284 284 29,000
2020/07/09 289 290 287 287 20,300
2020/07/08 286 291 285 288 57,800
2020/07/07 288 290 283 287 39,500
2020/07/06 291 293 287 290 36,200
2020/07/03 286 288 283 285 30,100
2020/07/02 298 298 283 288 81,100
2020/07/01 300 300 292 293 64,900
2020/06/30 299 302 297 298 28,900
2020/06/29 298 301 297 299 27,100
2020/06/26 301 305 300 301 43,800
2020/06/25 303 306 301 304 43,900
2020/06/24 305 308 302 303 39,900
2020/06/23 310 312 305 308 89,400
2020/06/22 304 308 297 305 96,500
2020/06/19 294 302 294 299 85,900
2020/06/18 300 302 286 299 249,000
2020/06/17 284 340 280 292 1,084,800
2020/06/16 275 279 275 279 17,800
2020/06/15 277 282 274 274 41,100
2020/06/12 270 278 263 277 56,900
2020/06/11 287 287 283 285 23,600
2020/06/10 288 289 287 287 27,100
2020/06/09 291 295 288 288 37,600
2020/06/08 289 291 283 289 44,200
2020/06/05 289 289 282 284 36,000
2020/06/04 288 290 284 288 57,400
2020/06/03 288 291 286 287 39,600
2020/06/02 280 291 280 283 56,500
2020/06/01 281 282 280 280 16,900
2020/05/29 282 283 278 281 43,400
2020/05/28 284 284 277 282 58,700
2020/05/27 283 283 278 281 25,900
2020/05/26 282 284 280 282 32,700
2020/05/25 283 285 278 282 75,100
2020/05/22 281 284 280 281 37,400
2020/05/21 278 280 275 280 15,300
2020/05/20 271 280 271 278 27,400
2020/05/19 263 274 263 274 40,700
2020/05/18 275 279 259 259 82,700
2020/05/15 277 291 277 283 39,000
2020/05/14 285 285 279 279 18,600
2020/05/13 286 289 284 285 20,900
2020/05/12 284 286 283 286 32,600
2020/05/11 277 283 277 282 38,500
2020/05/08 271 277 271 275 39,000
2020/05/07 263 271 263 270 26,800
2020/05/01 272 274 262 265 49,300
2020/04/30 264 272 264 272 40,100
2020/04/28 265 265 259 259 46,900
2020/04/27 261 265 257 264 37,100
2020/04/24 259 259 255 256 12,900
2020/04/23 254 260 252 260 19,800
2020/04/22 260 260 253 254 34,400
2020/04/21 255 266 254 263 42,400
2020/04/20 256 259 253 254 33,600
2020/04/17 258 260 254 255 31,600
2020/04/16 253 263 253 258 58,500
2020/04/15 250 255 248 253 84,400
2020/04/14 248 252 247 250 25,500
2020/04/13 244 249 242 248 24,400
2020/04/10 246 247 240 244 17,600
2020/04/09 249 249 242 245 30,800
2020/04/08 246 252 243 250 39,100
2020/04/07 251 259 243 246 67,000
2020/04/06 226 243 223 243 55,600
2020/04/03 237 247 230 231 54,300
2020/04/02 248 249 237 240 58,300
2020/04/01 250 259 246 252 52,600
2020/03/31 266 266 248 251 71,600
2020/03/30 250 262 240 262 77,400
2020/03/27 250 255 244 250 51,100
2020/03/26 236 245 228 245 49,900
2020/03/25 239 242 235 239 45,800
2020/03/24 230 235 227 235 41,900
2020/03/23 217 228 217 226 64,100
2020/03/19 227 228 211 225 142,800
2020/03/18 216 220 205 219 270,500
2020/03/17 184 204 184 190 78,000
2020/03/16 207 210 194 196 70,700
2020/03/13 203 208 177 196 252,100
2020/03/12 222 230 217 219 99,500
2020/03/11 236 240 229 229 45,500
2020/03/10 220 240 206 236 98,700
2020/03/09 235 239 233 236 78,100
2020/03/06 246 251 243 243 36,200
2020/03/05 246 255 246 251 43,500
2020/03/04 242 258 240 250 45,300
2020/03/03 245 258 240 241 51,900
2020/03/02 235 255 234 240 74,100
2020/02/28 256 258 229 235 137,200
2020/02/27 268 271 264 264 55,800
2020/02/26 265 269 265 268 60,400
2020/02/25 268 276 264 269 109,800
2020/02/21 277 285 277 281 13,300
2020/02/20 278 283 278 281 18,200
2020/02/19 276 282 276 278 19,700
2020/02/18 276 279 274 277 41,300
2020/02/17 281 281 274 276 80,800
2020/02/14 284 286 281 285 71,900
2020/02/13 288 289 286 287 17,400
2020/02/12 288 290 287 287 20,200
2020/02/10 287 290 287 289 19,500
2020/02/07 294 294 290 290 27,200
2020/02/06 286 298 286 296 46,000
2020/02/05 281 287 281 287 24,300
2020/02/04 285 288 280 281 67,800
2020/02/03 283 287 283 287 45,900
2020/01/31 290 297 287 290 49,600
2020/01/30 283 290 281 288 63,800
2020/01/29 287 287 284 285 28,900
2020/01/28 284 290 282 288 36,200
2020/01/27 286 287 282 285 70,200
2020/01/24 288 289 284 288 31,800
2020/01/23 293 293 286 287 21,300
2020/01/22 293 294 291 293 9,400
2020/01/21 290 294 290 293 16,300
2020/01/20 294 294 291 291 13,800
2020/01/17 288 292 287 292 44,800
2020/01/16 289 291 286 288 56,100
2020/01/15 291 293 287 290 94,700
2020/01/14 295 296 292 292 85,600
2020/01/10 301 302 296 296 62,600
2020/01/09 299 302 297 302 38,700
2020/01/08 301 301 296 298 105,400
2020/01/07 301 303 300 302 72,700
2020/01/06 301 302 301 301 45,700

このページの先頭へ