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 |
---|---|---|---|---|---|
2024/04/19 | 730 | 730 | 711 | 711 | 78,300 |
2024/04/18 | 724 | 732 | 721 | 730 | 31,000 |
2024/04/17 | 731 | 731 | 723 | 728 | 37,700 |
2024/04/16 | 740 | 740 | 730 | 730 | 22,600 |
2024/04/15 | 739 | 744 | 739 | 743 | 17,900 |
2024/04/12 | 732 | 741 | 732 | 738 | 32,100 |
2024/04/11 | 736 | 738 | 730 | 735 | 22,500 |
2024/04/10 | 739 | 748 | 737 | 737 | 46,100 |
2024/04/09 | 728 | 739 | 725 | 739 | 52,200 |
2024/04/08 | 725 | 735 | 722 | 729 | 53,900 |
2024/04/05 | 734 | 736 | 723 | 729 | 47,000 |
2024/04/04 | 730 | 741 | 725 | 734 | 58,700 |
2024/04/03 | 735 | 735 | 721 | 723 | 127,300 |
2024/04/02 | 746 | 747 | 738 | 738 | 130,200 |
2024/04/01 | 752 | 755 | 746 | 747 | 104,100 |
2024/03/29 | 755 | 756 | 750 | 751 | 58,600 |
2024/03/28 | 759 | 759 | 751 | 753 | 95,000 |
2024/03/27 | 756 | 764 | 753 | 764 | 170,300 |
2024/03/26 | 758 | 759 | 753 | 754 | 92,100 |
2024/03/25 | 762 | 764 | 759 | 759 | 82,800 |
2024/03/22 | 761 | 763 | 758 | 759 | 63,400 |
2024/03/21 | 758 | 762 | 756 | 758 | 46,800 |
2024/03/19 | 757 | 760 | 755 | 756 | 33,000 |
2024/03/18 | 761 | 762 | 756 | 757 | 30,500 |
2024/03/15 | 761 | 761 | 757 | 758 | 20,900 |
2024/03/14 | 757 | 760 | 755 | 760 | 28,700 |
2024/03/13 | 757 | 757 | 755 | 757 | 17,400 |
2024/03/12 | 753 | 757 | 750 | 757 | 31,100 |
2024/03/11 | 754 | 755 | 751 | 751 | 66,400 |
2024/03/08 | 759 | 760 | 755 | 755 | 120,800 |
2024/03/07 | 770 | 770 | 758 | 762 | 117,300 |
2024/03/06 | 766 | 766 | 761 | 764 | 51,700 |
2024/03/05 | 765 | 775 | 763 | 765 | 130,900 |
2024/03/04 | 770 | 772 | 763 | 763 | 168,100 |
2024/03/01 | 773 | 778 | 770 | 773 | 155,300 |
2024/02/29 | 790 | 790 | 770 | 774 | 357,400 |
2024/02/28 | 833 | 840 | 815 | 820 | 157,200 |
2024/02/27 | 816 | 877 | 813 | 850 | 170,400 |
2024/02/26 | 801 | 821 | 792 | 801 | 110,900 |
2024/02/22 | 779 | 796 | 778 | 786 | 49,200 |
2024/02/21 | 785 | 786 | 773 | 775 | 34,500 |
2024/02/20 | 788 | 793 | 781 | 785 | 31,800 |
2024/02/19 | 777 | 788 | 773 | 788 | 45,700 |
2024/02/16 | 768 | 776 | 768 | 771 | 18,100 |
2024/02/15 | 771 | 773 | 768 | 768 | 28,400 |
2024/02/14 | 778 | 778 | 769 | 773 | 60,600 |
2024/02/13 | 800 | 802 | 773 | 778 | 109,200 |
2024/02/09 | 797 | 802 | 790 | 795 | 60,500 |
2024/02/08 | 790 | 792 | 783 | 792 | 18,500 |
2024/02/07 | 787 | 792 | 784 | 786 | 33,700 |
2024/02/06 | 787 | 787 | 783 | 784 | 14,000 |
2024/02/05 | 784 | 787 | 781 | 784 | 15,900 |
2024/02/02 | 789 | 789 | 783 | 784 | 20,500 |
2024/02/01 | 784 | 788 | 779 | 787 | 22,500 |
2024/01/31 | 789 | 789 | 777 | 785 | 23,200 |
2024/01/30 | 776 | 790 | 773 | 790 | 54,600 |
2024/01/29 | 768 | 775 | 768 | 775 | 44,900 |
2024/01/26 | 770 | 770 | 767 | 767 | 7,500 |
2024/01/25 | 770 | 770 | 768 | 770 | 6,500 |
2024/01/24 | 770 | 771 | 767 | 770 | 19,700 |
2024/01/23 | 770 | 771 | 768 | 768 | 15,600 |
2024/01/22 | 766 | 770 | 766 | 769 | 43,500 |
2024/01/19 | 764 | 768 | 763 | 766 | 24,200 |
2024/01/18 | 765 | 765 | 762 | 764 | 14,400 |
2024/01/17 | 768 | 768 | 764 | 764 | 24,700 |
2024/01/16 | 770 | 770 | 767 | 768 | 11,000 |
2024/01/15 | 770 | 770 | 767 | 768 | 15,200 |
2024/01/12 | 769 | 769 | 764 | 767 | 24,500 |
2024/01/11 | 769 | 770 | 767 | 767 | 17,000 |
2024/01/10 | 764 | 772 | 763 | 766 | 37,200 |
2024/01/09 | 762 | 765 | 762 | 763 | 18,000 |
2024/01/05 | 763 | 768 | 760 | 761 | 43,900 |
2024/01/04 | 761 | 761 | 751 | 759 | 63,300 |
2023/12/29 | 758 | 765 | 758 | 759 | 48,000 |
2023/12/28 | 751 | 766 | 751 | 759 | 207,100 |
2023/12/27 | 784 | 795 | 777 | 795 | 259,800 |
2023/12/26 | 780 | 780 | 776 | 778 | 56,700 |
2023/12/25 | 777 | 780 | 776 | 776 | 29,200 |
2023/12/22 | 771 | 780 | 771 | 777 | 45,900 |
2023/12/21 | 773 | 774 | 770 | 771 | 28,100 |
2023/12/20 | 775 | 779 | 773 | 773 | 30,200 |
2023/12/19 | 772 | 775 | 770 | 775 | 24,400 |
2023/12/18 | 772 | 774 | 767 | 773 | 33,900 |
2023/12/15 | 776 | 776 | 770 | 772 | 30,600 |
2023/12/14 | 774 | 776 | 767 | 774 | 50,400 |
2023/12/13 | 777 | 778 | 772 | 774 | 39,700 |
2023/12/12 | 785 | 785 | 778 | 779 | 41,000 |
2023/12/11 | 783 | 787 | 780 | 781 | 22,200 |
2023/12/08 | 788 | 789 | 780 | 780 | 47,600 |
2023/12/07 | 790 | 792 | 788 | 788 | 22,300 |
2023/12/06 | 789 | 793 | 789 | 790 | 15,000 |
2023/12/05 | 790 | 792 | 789 | 789 | 20,800 |
2023/12/04 | 792 | 795 | 790 | 792 | 22,500 |
2023/12/01 | 791 | 793 | 791 | 792 | 8,000 |
2023/11/30 | 794 | 795 | 789 | 791 | 32,400 |
2023/11/29 | 794 | 796 | 792 | 794 | 14,500 |
2023/11/28 | 794 | 796 | 793 | 793 | 12,200 |
2023/11/27 | 796 | 800 | 794 | 794 | 12,300 |
2023/11/24 | 793 | 796 | 792 | 796 | 17,200 |
2023/11/22 | 794 | 794 | 791 | 794 | 13,600 |
2023/11/21 | 787 | 795 | 787 | 794 | 13,800 |
2023/11/20 | 786 | 792 | 786 | 787 | 13,200 |
2023/11/17 | 781 | 791 | 781 | 788 | 13,300 |
2023/11/16 | 783 | 789 | 783 | 785 | 10,100 |
2023/11/15 | 799 | 799 | 781 | 781 | 29,500 |
2023/11/14 | 786 | 793 | 785 | 792 | 14,200 |
2023/11/13 | 796 | 803 | 777 | 787 | 29,200 |
2023/11/10 | 799 | 815 | 793 | 796 | 31,000 |
2023/11/09 | 797 | 799 | 795 | 798 | 8,000 |
2023/11/08 | 796 | 797 | 791 | 794 | 8,300 |
2023/11/07 | 799 | 801 | 793 | 794 | 13,800 |
2023/11/06 | 794 | 801 | 790 | 799 | 17,100 |
2023/11/02 | 794 | 797 | 787 | 793 | 17,500 |
2023/11/01 | 789 | 793 | 786 | 792 | 11,400 |
2023/10/31 | 785 | 788 | 780 | 785 | 10,500 |
2023/10/30 | 780 | 785 | 777 | 785 | 27,200 |
2023/10/27 | 787 | 788 | 782 | 784 | 16,100 |
2023/10/26 | 792 | 794 | 787 | 791 | 7,000 |
2023/10/25 | 787 | 795 | 787 | 792 | 9,600 |
2023/10/24 | 790 | 796 | 786 | 790 | 17,200 |
2023/10/23 | 786 | 793 | 786 | 791 | 13,900 |
2023/10/20 | 798 | 800 | 790 | 796 | 9,000 |
2023/10/19 | 790 | 801 | 790 | 798 | 8,700 |
2023/10/18 | 800 | 800 | 792 | 799 | 7,800 |
2023/10/17 | 788 | 800 | 788 | 792 | 14,600 |
2023/10/16 | 795 | 795 | 788 | 791 | 8,400 |
2023/10/13 | 806 | 806 | 795 | 795 | 8,000 |
2023/10/12 | 807 | 807 | 801 | 801 | 3,600 |
2023/10/11 | 799 | 808 | 798 | 803 | 17,400 |
2023/10/10 | 798 | 803 | 795 | 799 | 12,000 |
2023/10/06 | 793 | 798 | 793 | 797 | 6,100 |
2023/10/05 | 794 | 795 | 790 | 790 | 15,400 |
2023/10/04 | 778 | 789 | 772 | 774 | 47,200 |
2023/10/03 | 786 | 789 | 781 | 781 | 15,500 |
2023/10/02 | 799 | 801 | 786 | 786 | 17,300 |
2023/09/29 | 791 | 805 | 786 | 798 | 37,700 |
2023/09/28 | 783 | 796 | 782 | 795 | 78,800 |
2023/09/27 | 800 | 815 | 799 | 815 | 134,400 |
2023/09/26 | 802 | 804 | 800 | 800 | 25,800 |
2023/09/25 | 802 | 804 | 799 | 802 | 39,900 |
2023/09/22 | 801 | 804 | 800 | 802 | 13,700 |
2023/09/21 | 800 | 802 | 797 | 802 | 11,600 |
2023/09/20 | 799 | 801 | 797 | 801 | 9,200 |
2023/09/19 | 801 | 801 | 797 | 797 | 14,800 |
2023/09/15 | 800 | 803 | 798 | 801 | 12,900 |
2023/09/14 | 797 | 799 | 797 | 799 | 5,500 |
2023/09/13 | 800 | 800 | 795 | 795 | 7,000 |
2023/09/12 | 800 | 800 | 795 | 795 | 11,800 |
2023/09/11 | 795 | 805 | 795 | 796 | 19,900 |
2023/09/08 | 799 | 808 | 798 | 799 | 14,900 |
2023/09/07 | 800 | 810 | 795 | 804 | 18,400 |
2023/09/06 | 800 | 804 | 800 | 800 | 19,400 |
2023/09/05 | 800 | 820 | 796 | 798 | 32,300 |
2023/09/04 | 798 | 799 | 793 | 797 | 14,500 |
2023/09/01 | 788 | 796 | 786 | 796 | 28,800 |
2023/08/31 | 787 | 787 | 781 | 784 | 17,600 |
2023/08/30 | 777 | 787 | 776 | 782 | 16,600 |
2023/08/29 | 771 | 777 | 771 | 776 | 10,500 |
2023/08/28 | 775 | 776 | 770 | 771 | 20,800 |
2023/08/25 | 771 | 775 | 771 | 773 | 9,000 |
2023/08/24 | 774 | 775 | 770 | 771 | 16,100 |
2023/08/23 | 774 | 775 | 770 | 772 | 26,200 |
2023/08/22 | 778 | 778 | 773 | 775 | 32,700 |
2023/08/21 | 779 | 784 | 778 | 779 | 30,000 |
2023/08/18 | 780 | 790 | 777 | 784 | 23,900 |
2023/08/17 | 791 | 793 | 780 | 786 | 24,400 |
2023/08/16 | 790 | 797 | 790 | 794 | 10,900 |
2023/08/15 | 792 | 800 | 790 | 798 | 25,900 |
2023/08/14 | 800 | 808 | 791 | 799 | 28,700 |
2023/08/10 | 794 | 797 | 791 | 791 | 17,700 |
2023/08/09 | 790 | 797 | 790 | 791 | 8,100 |
2023/08/08 | 796 | 796 | 792 | 795 | 3,400 |
2023/08/07 | 794 | 796 | 788 | 796 | 8,000 |
2023/08/04 | 800 | 800 | 790 | 794 | 11,500 |
2023/08/03 | 788 | 796 | 787 | 790 | 9,000 |
2023/08/02 | 792 | 793 | 790 | 790 | 3,800 |
2023/08/01 | 795 | 795 | 788 | 792 | 8,400 |
2023/07/31 | 791 | 795 | 791 | 793 | 5,200 |
2023/07/28 | 787 | 794 | 783 | 791 | 9,900 |
2023/07/27 | 797 | 797 | 784 | 794 | 16,300 |
2023/07/26 | 789 | 796 | 789 | 796 | 11,100 |
2023/07/25 | 793 | 795 | 789 | 792 | 5,200 |
2023/07/24 | 796 | 796 | 788 | 788 | 12,000 |
2023/07/21 | 795 | 796 | 789 | 796 | 7,600 |
2023/07/20 | 787 | 800 | 787 | 795 | 17,100 |
2023/07/19 | 793 | 793 | 787 | 788 | 2,900 |
2023/07/18 | 787 | 797 | 784 | 787 | 9,800 |
2023/07/14 | 793 | 793 | 783 | 791 | 13,700 |
2023/07/13 | 782 | 787 | 780 | 787 | 10,700 |
2023/07/12 | 783 | 786 | 780 | 780 | 19,500 |
2023/07/11 | 785 | 790 | 782 | 783 | 13,900 |
2023/07/10 | 785 | 792 | 785 | 788 | 10,000 |
2023/07/07 | 786 | 796 | 783 | 785 | 17,400 |
2023/07/06 | 786 | 790 | 786 | 786 | 19,900 |
2023/07/05 | 793 | 793 | 787 | 787 | 23,700 |
2023/07/04 | 795 | 795 | 786 | 791 | 21,700 |
2023/07/03 | 791 | 795 | 791 | 792 | 17,600 |
2023/06/30 | 790 | 792 | 785 | 790 | 32,900 |
2023/06/29 | 794 | 805 | 785 | 793 | 144,800 |
2023/06/28 | 826 | 826 | 816 | 820 | 209,400 |