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
2017/12/29 1,070 1,120 1,060 1,110 14,900
2017/12/28 1,000 1,050 1,000 1,040 10,100
2017/12/27 950 994 945 988 3,000
2017/12/27 1 -> 2.00 分割
2017/12/26 1,881 1,920 1,881 1,904 3,800
2017/12/25 2,000 2,000 1,863 1,881 4,700
2017/12/22 1,985 1,985 1,963 1,965 2,100
2017/12/21 1,993 1,993 1,962 1,977 800
2017/12/20 1,980 1,980 1,962 1,962 1,100
2017/12/19 1,967 1,978 1,958 1,978 1,800
2017/12/18 1,930 1,950 1,930 1,932 1,700
2017/12/15 1,920 1,925 1,901 1,910 2,300
2017/12/14 1,870 1,910 1,870 1,880 1,600
2017/12/13 1,928 1,928 1,870 1,870 2,800
2017/12/12 1,925 1,930 1,890 1,895 1,300
2017/12/11 1,909 1,910 1,900 1,910 1,700
2017/12/08 1,862 1,907 1,862 1,904 1,400
2017/12/07 1,847 1,923 1,847 1,862 1,500
2017/12/06 1,900 1,920 1,880 1,885 1,500
2017/12/05 1,955 1,955 1,905 1,919 1,200
2017/12/04 1,942 1,970 1,927 1,932 1,200
2017/12/01 1,920 1,930 1,900 1,930 600
2017/11/30 1,905 1,905 1,840 1,880 4,200
2017/11/29 1,970 1,970 1,900 1,920 2,400
2017/11/28 1,990 1,997 1,930 1,970 2,700
2017/11/27 1,964 1,997 1,964 1,968 5,900
2017/11/24 1,900 1,958 1,880 1,940 2,600
2017/11/22 1,899 1,910 1,870 1,900 1,200
2017/11/21 1,949 1,950 1,841 1,900 2,900
2017/11/20 1,891 1,951 1,891 1,950 2,300
2017/11/17 1,840 1,898 1,840 1,882 1,000
2017/11/16 1,820 1,840 1,800 1,840 1,200
2017/11/15 1,900 1,900 1,840 1,840 1,300
2017/11/14 1,889 1,978 1,853 1,900 2,600
2017/11/13 1,830 1,890 1,830 1,880 3,600
2017/11/10 1,744 1,750 1,650 1,730 2,500
2017/11/09 1,648 1,729 1,636 1,729 2,000
2017/11/08 1,648 1,650 1,625 1,648 4,000
2017/11/07 1,642 1,645 1,628 1,628 2,300
2017/11/06 1,648 1,650 1,618 1,626 4,500
2017/11/02 1,620 1,679 1,600 1,610 13,100
2017/11/01 1,385 1,634 1,381 1,619 16,200
2017/10/31 1,386 1,386 1,385 1,385 300
2017/10/30 1,382 1,398 1,382 1,398 900
2017/10/27 1,390 1,404 1,380 1,380 7,600
2017/10/26 1,398 1,398 1,360 1,360 500
2017/10/25 1,355 1,355 1,348 1,350 900
2017/10/24 1,355 1,394 1,350 1,355 1,600
2017/10/23 1,360 1,400 1,273 1,325 8,000
2017/10/20 1,360 1,400 1,350 1,351 3,100
2017/10/19 1,340 1,360 1,340 1,360 800
2017/10/18 1,330 1,340 1,329 1,340 700
2017/10/17 1,342 1,348 1,328 1,328 2,300
2017/10/16 1,340 1,350 1,326 1,340 1,300
2017/10/13 1,369 1,372 1,321 1,321 1,200
2017/10/12 1,321 1,330 1,317 1,317 400
2017/10/11 1,330 1,400 1,316 1,334 2,800
2017/10/10 1,335 1,400 1,285 1,360 6,600
2017/10/06 1,333 1,372 1,282 1,305 3,900
2017/10/05 1,400 1,400 1,334 1,334 2,900
2017/10/04 1,400 1,400 1,356 1,370 4,300
2017/10/03 1,330 1,404 1,284 1,400 6,300
2017/10/02 1,260 1,398 1,241 1,300 9,300
2017/09/29 1,229 1,241 1,229 1,241 1,600
2017/09/28 1,230 1,230 1,230 1,230 600
2017/09/27 1,228 1,228 1,227 1,228 500
2017/09/26 1,228 1,228 1,228 1,228 700
2017/09/25 1,230 1,230 1,230 1,230 400
2017/09/22 1,226 1,226 1,211 1,226 1,000
2017/09/21 1,210 1,229 1,210 1,226 400
2017/09/20 1,230 1,230 1,209 1,209 900
2017/09/19 1,196 1,228 1,191 1,228 2,200
2017/09/15 1,170 1,188 1,160 1,160 500
2017/09/14 1,196 1,196 1,153 1,153 600
2017/09/13 1,149 1,196 1,149 1,196 1,600
2017/09/12 1,121 1,126 1,121 1,125 600
2017/09/11 1,126 1,126 1,116 1,116 900
2017/09/08 1,112 1,131 1,112 1,112 2,200
2017/09/07 1,111 1,111 1,111 1,111 700
2017/09/06 1,092 1,141 1,092 1,141 1,400
2017/09/05 1,149 1,149 1,100 1,100 1,200
2017/09/04 1,113 1,130 1,106 1,130 1,700
2017/09/01 1,112 1,120 1,112 1,120 3,800
2017/08/31 1,154 1,155 1,107 1,112 1,900
2017/08/30 1,199 1,199 1,150 1,150 2,300
2017/08/29 1,181 1,185 1,181 1,185 900
2017/08/28 1,184 1,200 1,182 1,182 1,500
2017/08/25 1,179 1,235 1,179 1,181 5,000
2017/08/24 1,147 1,165 1,117 1,165 3,800
2017/08/23 1,067 1,120 1,067 1,094 4,300
2017/08/22 1,063 1,090 1,063 1,066 700
2017/08/21 1,110 1,110 1,063 1,064 4,200
2017/08/18 1,110 1,110 1,100 1,110 600
2017/08/17 1,100 1,119 1,081 1,117 4,400
2017/08/16 1,068 1,090 1,067 1,090 8,300
2017/08/15 1,097 1,097 1,050 1,066 2,700
2017/08/14 1,040 1,090 1,040 1,090 11,300
2017/08/10 1,013 1,040 1,013 1,040 5,100
2017/08/09 1,001 1,010 1,000 1,000 500
2017/08/08 1,010 1,010 1,001 1,001 900
2017/08/07 1,019 1,020 1,006 1,006 1,900
2017/08/04 1,040 1,040 1,007 1,007 2,400
2017/08/03 999 999 999 999 100
2017/08/02 991 995 990 995 500
2017/08/01 990 990 990 990 400
2017/07/31 1,003 1,003 997 997 1,700
2017/07/28 1,008 1,008 1,002 1,002 1,800
2017/07/27 1,000 1,010 1,000 1,009 2,300
2017/07/26 1,020 1,020 1,007 1,010 2,300
2017/07/25 1,006 1,020 1,006 1,020 800
2017/07/24 1,016 1,019 1,005 1,008 1,900
2017/07/21 1,019 1,020 1,001 1,004 4,000
2017/07/20 1,010 1,019 1,010 1,015 700
2017/07/19 1,016 1,019 1,013 1,018 1,500
2017/07/18 1,015 1,017 1,009 1,009 1,100
2017/07/14 1,006 1,015 1,006 1,015 900
2017/07/13 1,006 1,006 1,006 1,006 300
2017/07/12 990 1,006 990 1,006 6,500
2017/07/11 1,002 1,002 995 995 500
2017/07/10 1,000 1,003 1,000 1,002 3,600
2017/07/07 1,003 1,005 985 993 2,700
2017/07/06 999 1,003 999 1,003 3,300
2017/07/05 1,001 1,001 985 985 1,200
2017/07/04 1,000 1,001 993 1,000 4,400
2017/07/03 983 1,022 983 1,000 6,000
2017/06/30 985 987 981 981 1,100
2017/06/29 994 1,000 985 985 2,900
2017/06/28 987 1,016 980 994 8,500
2017/06/27 1,033 1,045 1,010 1,040 14,300
2017/06/26 1,031 1,044 1,010 1,036 9,700
2017/06/23 1,027 1,027 1,002 1,002 6,900
2017/06/22 1,010 1,023 999 1,000 15,300
2017/06/21 1,016 1,016 999 1,009 15,100
2017/06/20 999 999 990 999 3,200
2017/06/19 989 999 988 999 3,500
2017/06/16 988 999 985 985 4,700
2017/06/15 991 991 985 985 1,200
2017/06/14 993 994 982 982 2,000
2017/06/13 989 995 989 994 3,200
2017/06/12 989 989 981 981 400
2017/06/09 990 990 973 973 900
2017/06/08 990 994 975 994 1,800
2017/06/07 999 999 980 987 3,300
2017/06/06 1,027 1,027 1,003 1,003 1,000
2017/06/05 1,028 1,028 1,010 1,010 1,100
2017/06/02 1,008 1,011 1,002 1,002 4,100
2017/06/01 1,017 1,017 1,010 1,010 1,100
2017/05/31 1,020 1,020 1,010 1,010 500
2017/05/30 1,020 1,020 1,000 1,016 1,400
2017/05/29 1,070 1,070 1,001 1,038 1,500
2017/05/26 1,100 1,100 1,038 1,040 1,000
2017/05/25 1,148 1,148 1,100 1,100 2,200
2017/05/24 1,148 1,148 1,148 1,148 100
2017/05/23 1,116 1,148 1,100 1,148 1,000
2017/05/22 1,112 1,112 1,112 1,112 100
2017/05/19 1,150 1,150 1,113 1,115 2,400
2017/05/18 1,137 1,150 1,111 1,150 500
2017/05/17 1,135 1,150 1,135 1,150 1,100
2017/05/16 1,100 1,165 1,100 1,165 1,900
2017/05/15 1,110 1,160 1,060 1,100 2,800
2017/05/12 1,040 1,110 1,040 1,100 5,000
2017/05/11 975 999 975 999 1,000
2017/05/10 960 980 960 980 1,100
2017/05/09 944 950 935 950 900
2017/05/08 931 935 931 935 500
2017/05/02 930 930 930 930 900
2017/05/01 915 915 915 915 300
2017/04/28 915 925 915 925 800
2017/04/27 902 902 902 902 100
2017/04/26 897 910 897 910 900
2017/04/25 899 910 897 910 1,400
2017/04/24 910 914 895 910 2,800
2017/04/21 910 910 910 910 100
2017/04/20 918 918 918 918 100
2017/04/18 875 910 875 910 400
2017/04/13 912 912 912 912 100
2017/04/12 913 913 898 898 300
2017/04/11 898 898 898 898 100
2017/04/10 902 902 902 902 100
2017/04/06 910 910 902 902 300
2017/04/05 924 924 923 923 700
2017/04/04 910 925 890 890 800
2017/04/03 909 909 909 909 300
2017/03/31 910 910 910 910 100
2017/03/30 900 900 899 899 300
2017/03/29 900 900 900 900 800
2017/03/28 900 900 900 900 300
2017/03/23 905 905 905 905 200
2017/03/22 901 901 901 901 300
2017/03/21 904 910 904 910 400
2017/03/17 910 910 910 910 100
2017/03/16 910 910 910 910 100
2017/03/13 936 936 906 906 300
2017/03/10 933 933 933 933 100
2017/03/09 930 930 930 930 100
2017/03/08 933 933 933 933 200
2017/03/07 933 933 933 933 200
2017/03/03 935 948 903 903 1,000
2017/03/02 880 880 880 880 100
2017/03/01 886 886 860 880 1,200
2017/02/28 920 920 910 910 300
2017/02/24 899 920 895 920 500
2017/02/22 899 899 899 899 100
2017/02/17 880 880 870 870 600
2017/02/16 900 900 900 900 100
2017/02/13 870 870 870 870 500
2017/02/10 900 900 900 900 100
2017/02/09 892 900 892 900 200
2017/02/08 910 922 910 922 500
2017/02/07 861 900 861 900 400
2017/02/06 870 900 870 900 300
2017/02/03 900 918 850 855 1,300
2017/02/02 860 865 860 865 400
2017/02/01 850 850 850 850 100
2017/01/31 820 840 820 840 200
2017/01/26 820 820 820 820 200
2017/01/25 835 835 835 835 200
2017/01/24 835 835 835 835 200
2017/01/23 838 838 838 838 100
2017/01/20 810 812 810 812 200
2017/01/18 848 848 848 848 100
2017/01/17 820 835 820 835 500
2017/01/13 824 839 824 839 300
2017/01/11 869 869 869 869 300
2017/01/10 877 877 834 834 900
2017/01/06 860 875 860 875 200
2017/01/05 920 920 801 830 3,900
2017/01/04 830 830 830 830 300

このページの先頭へ