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
2018/12/28 810 810 790 810 2,000
2018/12/27 843 843 800 820 1,200
2018/12/26 786 820 786 798 1,600
2018/12/25 756 815 705 785 5,800
2018/12/21 895 895 829 831 2,200
2018/12/20 893 908 880 880 1,200
2018/12/19 885 919 885 914 400
2018/12/18 900 900 885 885 800
2018/12/17 930 945 915 918 1,000
2018/12/14 886 916 886 900 1,900
2018/12/13 900 900 885 885 300
2018/12/12 887 900 887 900 300
2018/12/11 910 910 902 902 200
2018/12/10 960 960 910 910 1,200
2018/12/07 950 950 950 950 100
2018/12/06 950 950 950 950 1,800
2018/12/05 960 960 942 960 1,700
2018/12/04 965 970 925 925 2,500
2018/12/03 970 971 960 965 2,000
2018/11/30 958 960 958 960 1,000
2018/11/29 968 980 968 980 2,400
2018/11/28 959 960 958 960 600
2018/11/27 944 960 944 960 700
2018/11/26 950 980 920 945 4,100
2018/11/22 960 960 951 960 1,300
2018/11/21 935 935 934 934 600
2018/11/20 935 935 935 935 100
2018/11/19 940 960 940 945 1,000
2018/11/16 969 969 947 947 900
2018/11/15 992 994 990 994 500
2018/11/14 1,009 1,009 981 991 1,500
2018/11/13 1,000 1,000 964 966 1,900
2018/11/12 1,029 1,030 1,001 1,009 1,800
2018/11/09 979 1,027 979 1,027 1,100
2018/11/06 959 979 959 979 400
2018/11/05 1,040 1,040 941 951 3,200
2018/11/02 930 935 930 935 300
2018/11/01 901 901 901 901 200
2018/10/31 899 899 899 899 100
2018/10/30 820 850 805 839 2,100
2018/10/29 905 905 850 850 3,500
2018/10/26 922 922 886 920 2,900
2018/10/25 951 951 903 906 3,300
2018/10/24 963 963 951 951 1,000
2018/10/23 963 963 963 963 300
2018/10/22 974 978 951 978 600
2018/10/19 971 971 971 971 800
2018/10/18 956 971 956 971 700
2018/10/17 972 972 971 971 400
2018/10/16 975 975 975 975 100
2018/10/15 968 1,000 968 975 1,600
2018/10/12 955 955 940 955 2,400
2018/10/11 979 979 945 950 3,500
2018/10/10 1,015 1,015 992 999 1,500
2018/10/09 1,085 1,085 992 1,025 3,900
2018/10/05 1,067 1,130 1,061 1,085 3,600
2018/10/04 1,020 1,067 1,020 1,067 4,400
2018/10/03 1,020 1,030 1,003 1,030 1,900
2018/10/02 1,018 1,029 1,018 1,027 700
2018/10/01 980 1,018 980 993 3,300
2018/09/28 990 990 960 980 800
2018/09/27 947 999 947 999 3,400
2018/09/26 939 954 939 949 1,700
2018/09/25 939 959 939 940 1,100
2018/09/21 921 925 920 925 800
2018/09/20 910 920 910 917 1,200
2018/09/19 913 920 907 907 800
2018/09/18 902 904 902 903 1,300
2018/09/14 900 905 900 900 2,600
2018/09/12 900 915 900 900 2,600
2018/09/11 940 959 880 895 4,400
2018/09/10 937 943 932 932 3,000
2018/09/07 961 961 952 952 800
2018/09/06 990 990 950 960 4,700
2018/09/05 998 998 998 998 500
2018/09/04 970 986 970 985 900
2018/09/03 983 983 956 967 1,800
2018/08/31 981 982 965 978 1,500
2018/08/30 990 1,000 990 1,000 500
2018/08/29 976 980 975 980 400
2018/08/28 983 994 975 975 1,000
2018/08/27 980 980 968 968 300
2018/08/24 984 998 965 975 1,300
2018/08/23 997 999 983 999 1,000
2018/08/22 984 997 984 997 200
2018/08/21 990 999 990 999 600
2018/08/20 990 990 990 990 200
2018/08/17 970 994 970 994 800
2018/08/16 990 990 975 975 1,700
2018/08/15 976 976 976 976 200
2018/08/14 980 1,000 980 998 1,600
2018/08/13 972 975 970 975 1,700
2018/08/10 970 1,000 970 1,000 1,000
2018/08/09 989 991 970 970 900
2018/08/08 960 965 960 965 400
2018/08/07 973 973 958 958 1,800
2018/08/06 1,001 1,001 983 1,000 1,000
2018/08/03 1,010 1,049 1,000 1,000 2,400
2018/08/02 990 990 976 980 2,100
2018/08/01 984 990 984 990 1,200
2018/07/31 996 996 996 996 100
2018/07/30 1,010 1,035 995 995 3,600
2018/07/27 1,001 1,010 1,001 1,010 200
2018/07/26 999 999 999 999 600
2018/07/25 999 1,000 999 999 900
2018/07/24 956 972 956 972 2,600
2018/07/23 970 985 957 957 2,200
2018/07/20 961 961 956 956 1,300
2018/07/19 970 970 966 968 700
2018/07/18 973 973 965 965 700
2018/07/17 995 995 974 974 1,400
2018/07/13 990 990 986 990 1,000
2018/07/12 985 987 981 982 1,300
2018/07/11 986 987 985 985 900
2018/07/10 957 999 957 984 2,800
2018/07/09 946 965 946 955 1,200
2018/07/06 936 952 923 940 2,700
2018/07/05 972 980 920 951 3,600
2018/07/04 1,011 1,034 977 1,000 4,500
2018/07/03 1,062 1,062 1,041 1,041 3,600
2018/07/02 1,075 1,129 1,070 1,078 4,300
2018/06/29 1,064 1,101 1,063 1,080 1,700
2018/06/28 1,108 1,115 1,050 1,055 6,700
2018/06/27 1,098 1,145 1,098 1,131 7,500
2018/06/26 1,148 1,168 1,140 1,168 6,300
2018/06/25 1,148 1,150 1,147 1,148 4,700
2018/06/22 1,149 1,150 1,146 1,148 2,200
2018/06/21 1,149 1,154 1,136 1,149 1,300
2018/06/20 1,162 1,162 1,134 1,149 3,100
2018/06/19 1,150 1,163 1,150 1,163 1,900
2018/06/18 1,150 1,155 1,145 1,149 2,000
2018/06/15 1,149 1,153 1,134 1,150 2,600
2018/06/14 1,136 1,148 1,136 1,148 700
2018/06/13 1,145 1,149 1,140 1,145 800
2018/06/12 1,144 1,149 1,134 1,140 1,300
2018/06/11 1,131 1,144 1,131 1,144 900
2018/06/08 1,150 1,150 1,140 1,140 1,300
2018/06/07 1,153 1,156 1,145 1,145 2,400
2018/06/06 1,153 1,153 1,150 1,152 1,000
2018/06/05 1,155 1,165 1,153 1,153 2,000
2018/06/04 1,155 1,155 1,140 1,149 2,400
2018/06/01 1,162 1,162 1,126 1,149 1,800
2018/05/31 1,164 1,164 1,130 1,162 1,600
2018/05/30 1,149 1,149 1,106 1,141 2,500
2018/05/29 1,147 1,162 1,141 1,154 3,100
2018/05/28 1,125 1,147 1,121 1,146 2,800
2018/05/25 1,101 1,119 1,101 1,119 1,600
2018/05/24 1,089 1,111 1,087 1,101 2,100
2018/05/23 1,100 1,100 1,087 1,088 1,100
2018/05/22 1,091 1,119 1,090 1,090 1,800
2018/05/21 1,095 1,100 1,078 1,086 3,200
2018/05/18 1,101 1,107 1,082 1,095 1,700
2018/05/17 1,105 1,119 1,105 1,107 1,400
2018/05/16 1,098 1,117 1,070 1,116 5,800
2018/05/15 1,112 1,120 1,098 1,098 3,800
2018/05/14 1,137 1,148 1,058 1,112 4,700
2018/05/11 1,148 1,148 1,130 1,131 900
2018/05/10 1,135 1,150 1,131 1,148 1,900
2018/05/09 1,150 1,165 1,146 1,146 1,000
2018/05/08 1,144 1,167 1,144 1,167 1,000
2018/05/07 1,145 1,145 1,134 1,145 700
2018/05/02 1,158 1,158 1,133 1,144 1,100
2018/05/01 1,178 1,178 1,130 1,148 2,700
2018/04/27 1,143 1,143 1,140 1,140 1,100
2018/04/26 1,169 1,169 1,145 1,145 1,200
2018/04/25 1,145 1,169 1,145 1,155 600
2018/04/24 1,150 1,159 1,140 1,145 1,100
2018/04/23 1,180 1,180 1,150 1,150 2,500
2018/04/20 1,133 1,140 1,133 1,140 900
2018/04/19 1,189 1,189 1,161 1,163 400
2018/04/18 1,115 1,190 1,115 1,190 2,200
2018/04/17 1,132 1,150 1,115 1,115 1,600
2018/04/16 1,159 1,188 1,130 1,188 1,800
2018/04/13 1,200 1,200 1,166 1,166 1,100
2018/04/12 1,180 1,199 1,180 1,198 800
2018/04/11 1,210 1,210 1,171 1,171 1,300
2018/04/10 1,199 1,214 1,193 1,209 2,400
2018/04/09 1,187 1,199 1,167 1,199 2,000
2018/04/06 1,188 1,190 1,166 1,188 1,900
2018/04/05 1,194 1,194 1,177 1,191 1,500
2018/04/04 1,184 1,188 1,168 1,168 1,000
2018/04/03 1,158 1,159 1,142 1,159 2,700
2018/04/02 1,191 1,191 1,158 1,159 2,000
2018/03/30 1,080 1,100 1,080 1,100 2,200
2018/03/29 1,090 1,090 1,080 1,080 1,700
2018/03/28 1,091 1,092 1,089 1,090 500
2018/03/27 1,088 1,090 1,061 1,090 1,100
2018/03/26 1,059 1,079 1,048 1,079 1,100
2018/03/23 1,061 1,099 1,059 1,089 2,300
2018/03/22 1,097 1,097 1,090 1,090 500
2018/03/20 1,081 1,091 1,072 1,091 7,600
2018/03/19 1,091 1,091 1,069 1,079 1,500
2018/03/16 1,088 1,092 1,075 1,083 3,200
2018/03/15 1,074 1,080 1,067 1,069 1,900
2018/03/14 1,047 1,072 1,047 1,072 4,200
2018/03/13 1,072 1,077 1,045 1,077 3,800
2018/03/12 1,079 1,079 1,067 1,072 2,000
2018/03/09 1,072 1,087 1,069 1,075 1,500
2018/03/08 1,073 1,083 1,073 1,083 600
2018/03/07 1,080 1,080 1,065 1,078 1,400
2018/03/06 1,098 1,098 1,066 1,077 2,000
2018/03/05 1,098 1,098 1,071 1,071 2,100
2018/03/02 1,099 1,100 1,069 1,077 4,300
2018/03/01 1,119 1,119 1,072 1,074 1,800
2018/02/28 1,070 1,102 1,070 1,094 2,600
2018/02/27 1,086 1,093 1,069 1,078 4,000
2018/02/26 1,124 1,124 1,045 1,063 11,000
2018/02/23 1,076 1,103 1,073 1,103 800
2018/02/22 1,091 1,120 1,073 1,076 4,600
2018/02/21 1,102 1,110 1,090 1,100 3,000
2018/02/20 1,137 1,137 1,092 1,118 5,900
2018/02/19 1,130 1,133 1,106 1,107 6,000
2018/02/16 1,110 1,130 1,100 1,129 3,100
2018/02/15 1,043 1,130 1,043 1,112 10,800
2018/02/14 1,124 1,170 1,087 1,103 9,900
2018/02/13 1,214 1,233 1,116 1,139 8,300
2018/02/09 1,083 1,244 1,072 1,244 6,400
2018/02/08 1,143 1,143 1,140 1,143 700
2018/02/07 1,196 1,196 1,054 1,143 5,800
2018/02/06 1,018 1,228 1,001 1,016 17,800
2018/02/05 1,197 1,214 1,190 1,198 4,900
2018/02/02 1,215 1,221 1,204 1,220 1,500
2018/02/01 1,199 1,245 1,199 1,220 1,400
2018/01/31 1,221 1,222 1,195 1,199 4,800
2018/01/30 1,210 1,248 1,185 1,222 8,200
2018/01/29 1,200 1,233 1,200 1,210 4,000
2018/01/26 1,200 1,222 1,192 1,210 3,800
2018/01/25 1,215 1,220 1,190 1,190 3,800
2018/01/24 1,230 1,237 1,202 1,210 1,900
2018/01/23 1,190 1,220 1,170 1,210 4,700
2018/01/22 1,125 1,188 1,125 1,186 6,800
2018/01/19 1,119 1,119 1,111 1,112 1,400
2018/01/18 1,128 1,128 1,082 1,119 8,200
2018/01/17 1,101 1,115 1,097 1,115 1,500
2018/01/16 1,102 1,118 1,095 1,100 2,000
2018/01/15 1,101 1,101 1,095 1,095 5,800
2018/01/12 1,110 1,121 1,099 1,111 5,100
2018/01/11 1,130 1,130 1,090 1,110 3,000
2018/01/10 1,129 1,139 1,114 1,120 1,900
2018/01/09 1,128 1,137 1,096 1,106 8,800
2018/01/05 1,130 1,130 1,094 1,129 4,900
2018/01/04 1,130 1,137 1,070 1,080 10,200

このページの先頭へ