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
2020/12/30 2,007 2,045 1,975 2,008 43,300
2020/12/29 1,980 2,040 1,970 2,007 40,300
2020/12/28 2,014 2,045 1,982 1,995 35,600
2020/12/25 2,018 2,050 1,989 1,998 26,000
2020/12/24 2,010 2,040 1,982 2,025 22,500
2020/12/23 1,969 2,039 1,950 2,020 29,400
2020/12/22 2,002 2,020 1,945 1,951 49,000
2020/12/21 2,043 2,086 2,000 2,002 30,900
2020/12/18 2,100 2,114 2,043 2,043 34,200
2020/12/17 2,040 2,124 2,032 2,114 66,200
2020/12/16 2,051 2,051 2,011 2,040 42,000
2020/12/15 2,065 2,070 2,008 2,033 27,200
2020/12/14 2,033 2,079 2,020 2,067 27,400
2020/12/11 2,025 2,056 1,983 2,033 41,700
2020/12/10 2,010 2,025 1,960 1,960 40,200
2020/12/09 2,015 2,064 1,990 2,010 27,500
2020/12/08 1,980 2,059 1,920 2,017 58,400
2020/12/07 2,083 2,094 1,988 1,996 88,200
2020/12/04 2,125 2,134 2,030 2,120 67,000
2020/12/03 2,239 2,269 2,080 2,080 108,100
2020/12/02 2,134 2,230 2,122 2,214 112,100
2020/12/01 2,035 2,090 2,000 2,084 41,000
2020/11/30 2,063 2,110 1,995 2,034 64,500
2020/11/27 2,105 2,115 2,030 2,052 50,500
2020/11/26 2,160 2,160 2,050 2,081 77,400
2020/11/25 2,230 2,252 2,145 2,160 74,700
2020/11/24 2,252 2,300 2,208 2,228 55,500
2020/11/20 2,192 2,268 2,150 2,232 47,500
2020/11/19 2,228 2,233 2,130 2,192 83,400
2020/11/18 2,376 2,396 2,220 2,250 94,700
2020/11/17 2,413 2,570 2,261 2,339 158,500
2020/11/16 2,275 2,460 2,275 2,438 166,400
2020/11/13 2,131 2,320 2,114 2,277 220,900
2020/11/12 2,071 2,129 2,011 2,103 96,800
2020/11/11 2,045 2,071 1,989 2,042 151,300
2020/11/10 2,194 2,330 1,957 2,055 431,500
2020/11/09 2,162 2,241 2,126 2,230 151,700
2020/11/06 2,101 2,120 2,033 2,107 81,900
2020/11/05 2,200 2,200 2,060 2,089 116,000
2020/11/04 2,049 2,150 1,999 2,142 133,000
2020/11/02 1,990 2,061 1,970 2,020 69,300
2020/10/30 2,080 2,175 1,976 1,988 131,300
2020/10/29 1,993 2,081 1,961 2,065 65,600
2020/10/28 1,976 2,070 1,968 2,034 64,400
2020/10/27 1,872 2,042 1,850 2,005 158,300
2020/10/26 2,170 2,170 1,990 2,002 142,600
2020/10/23 2,086 2,221 1,961 2,179 210,800
2020/10/22 2,390 2,398 2,045 2,061 376,000
2020/10/21 2,187 2,424 2,180 2,289 468,700
2020/10/20 1,978 2,195 1,965 2,137 186,800
2020/10/19 1,969 1,997 1,917 1,979 61,900
2020/10/16 1,900 1,921 1,860 1,905 63,400
2020/10/15 1,990 2,030 1,910 1,910 78,400
2020/10/14 1,955 2,009 1,915 1,974 84,400
2020/10/13 1,959 1,985 1,912 1,955 58,700
2020/10/12 1,883 1,990 1,883 1,959 99,800
2020/10/09 1,910 1,947 1,819 1,879 117,800
2020/10/08 1,975 2,114 1,935 1,947 149,600
2020/10/07 2,030 2,040 1,933 1,975 133,500
2020/10/06 1,970 2,213 1,930 2,027 779,100
2020/10/05 1,858 2,153 1,858 1,914 750,100
2020/10/02 1,485 1,755 1,466 1,755 70,200
2020/09/30 1,425 1,467 1,396 1,455 39,700
2020/09/29 1,415 1,453 1,354 1,440 53,900
2020/09/29 1 -> 2.00 分割
2020/09/28 2,870 2,939 2,695 2,775 48,700
2020/09/25 2,948 2,948 2,850 2,862 23,000
2020/09/24 2,990 3,060 2,862 2,911 31,800
2020/09/23 2,945 2,985 2,913 2,985 22,700
2020/09/18 3,010 3,105 2,958 2,992 26,500
2020/09/17 3,005 3,050 2,985 3,000 24,500
2020/09/16 2,950 3,140 2,948 3,075 39,700
2020/09/15 3,005 3,055 2,870 2,950 34,500
2020/09/14 3,150 3,240 2,950 3,005 53,000
2020/09/11 2,899 3,075 2,799 3,040 71,300
2020/09/10 2,810 2,825 2,760 2,810 26,900
2020/09/09 2,651 2,800 2,637 2,764 33,300
2020/09/08 2,695 2,705 2,601 2,687 21,200
2020/09/07 2,659 2,729 2,629 2,645 14,300
2020/09/04 2,636 2,712 2,600 2,688 35,400
2020/09/03 2,775 2,809 2,701 2,736 21,400
2020/09/02 2,810 2,829 2,724 2,784 20,600
2020/09/01 2,788 2,927 2,748 2,760 37,600
2020/08/31 2,735 2,817 2,680 2,814 50,300
2020/08/28 2,717 2,829 2,581 2,635 82,900
2020/08/27 2,840 2,840 2,698 2,742 46,400
2020/08/26 2,889 2,900 2,770 2,840 86,900
2020/08/25 2,720 3,070 2,700 2,820 259,800
2020/08/24 2,450 2,824 2,396 2,618 182,100
2020/08/21 2,301 2,475 2,280 2,380 85,200
2020/08/20 2,251 2,350 2,202 2,296 27,300
2020/08/19 2,239 2,279 2,203 2,251 18,900
2020/08/18 2,181 2,240 2,150 2,240 14,900
2020/08/17 2,118 2,252 2,118 2,200 12,100
2020/08/14 2,226 2,226 2,073 2,157 23,500
2020/08/13 2,030 2,299 2,030 2,226 53,800
2020/08/12 2,020 2,030 1,992 2,017 12,100
2020/08/11 2,189 2,219 2,021 2,060 24,000
2020/08/07 2,131 2,248 2,131 2,175 10,000
2020/08/06 2,130 2,249 2,130 2,181 14,500
2020/08/05 2,180 2,284 2,155 2,176 18,700
2020/08/04 2,098 2,180 2,017 2,168 14,200
2020/08/03 1,968 2,098 1,968 2,088 9,900
2020/07/31 1,999 1,999 1,900 1,942 25,000
2020/07/30 2,124 2,124 1,978 2,017 7,600
2020/07/29 2,150 2,172 2,015 2,024 9,800
2020/07/28 2,163 2,170 2,109 2,170 5,200
2020/07/27 2,050 2,184 2,050 2,169 10,000
2020/07/22 2,079 2,150 1,998 2,070 20,700
2020/07/21 2,015 2,080 1,987 2,080 13,100
2020/07/20 1,990 2,018 1,970 2,011 5,300
2020/07/17 2,013 2,036 1,976 1,985 6,300
2020/07/16 2,058 2,084 1,961 2,035 13,700
2020/07/15 1,938 2,030 1,874 1,968 13,800
2020/07/14 1,910 1,910 1,832 1,852 9,200
2020/07/13 1,940 1,957 1,915 1,920 7,800
2020/07/10 1,950 1,970 1,914 1,915 9,800
2020/07/09 2,012 2,013 1,950 1,950 10,000
2020/07/08 2,000 2,021 1,966 1,970 10,900
2020/07/07 2,119 2,136 2,010 2,023 37,100
2020/07/06 2,098 2,136 2,036 2,096 32,200
2020/07/03 1,969 1,969 1,907 1,921 11,100
2020/07/02 2,001 2,020 1,811 1,889 35,100
2020/07/01 2,201 2,219 1,967 2,020 39,800
2020/06/30 2,230 2,233 2,180 2,207 12,700
2020/06/29 2,211 2,260 2,131 2,196 34,100
2020/06/26 2,437 2,450 2,278 2,315 36,300
2020/06/25 2,280 2,398 2,205 2,336 45,100
2020/06/24 2,377 2,400 2,300 2,330 28,700
2020/06/23 2,420 2,480 2,388 2,389 45,100
2020/06/22 2,280 2,369 2,247 2,369 32,100
2020/06/19 2,142 2,290 2,130 2,244 46,900
2020/06/18 2,115 2,140 2,107 2,130 17,800
2020/06/17 2,021 2,142 2,021 2,125 23,900
2020/06/16 2,049 2,100 2,000 2,064 24,500
2020/06/15 2,021 2,059 1,962 1,962 26,900
2020/06/12 1,900 2,093 1,900 2,069 39,900
2020/06/11 2,110 2,110 1,934 2,021 34,200
2020/06/10 1,910 2,150 1,910 2,142 66,400
2020/06/09 1,887 1,913 1,830 1,905 31,600
2020/06/08 1,848 1,871 1,842 1,870 26,300
2020/06/05 1,800 1,819 1,790 1,812 9,100
2020/06/04 1,781 1,810 1,775 1,805 20,500
2020/06/03 1,770 1,798 1,753 1,798 13,800
2020/06/02 1,753 1,763 1,738 1,760 10,800
2020/06/01 1,730 1,760 1,717 1,759 22,100
2020/05/29 1,720 1,722 1,698 1,713 5,200
2020/05/28 1,697 1,731 1,677 1,719 16,400
2020/05/27 1,652 1,697 1,650 1,697 17,800
2020/05/26 1,669 1,699 1,651 1,651 12,100
2020/05/25 1,675 1,728 1,665 1,669 13,900
2020/05/22 1,662 1,699 1,660 1,675 14,300
2020/05/21 1,710 1,730 1,644 1,661 22,000
2020/05/20 1,610 1,729 1,606 1,700 27,200
2020/05/19 1,575 1,606 1,560 1,606 20,700
2020/05/18 1,450 1,574 1,450 1,574 35,300
2020/05/15 1,560 1,560 1,421 1,421 49,700
2020/05/14 1,672 1,672 1,582 1,585 16,800
2020/05/13 1,733 1,733 1,610 1,672 16,200
2020/05/12 1,640 1,763 1,631 1,733 20,400
2020/05/11 1,518 1,650 1,506 1,626 22,300
2020/05/08 1,511 1,525 1,480 1,486 10,700
2020/05/07 1,497 1,524 1,483 1,510 6,400
2020/05/01 1,535 1,535 1,481 1,482 7,200
2020/04/30 1,512 1,512 1,477 1,500 11,100
2020/04/28 1,429 1,491 1,429 1,461 10,000
2020/04/27 1,423 1,447 1,423 1,430 4,200
2020/04/24 1,415 1,443 1,402 1,410 3,100
2020/04/23 1,402 1,455 1,402 1,416 3,100
2020/04/22 1,428 1,443 1,402 1,402 9,600
2020/04/21 1,530 1,531 1,398 1,428 15,000
2020/04/20 1,570 1,580 1,515 1,527 9,600
2020/04/17 1,552 1,595 1,538 1,556 24,500
2020/04/16 1,555 1,555 1,520 1,520 8,600
2020/04/15 1,525 1,570 1,515 1,553 17,300
2020/04/14 1,489 1,505 1,461 1,488 9,300
2020/04/13 1,437 1,505 1,437 1,489 9,000
2020/04/10 1,433 1,437 1,395 1,421 3,200
2020/04/09 1,410 1,440 1,385 1,406 12,100
2020/04/08 1,420 1,420 1,349 1,410 5,800
2020/04/07 1,448 1,448 1,370 1,390 9,500
2020/04/06 1,313 1,420 1,311 1,388 7,000
2020/04/03 1,429 1,429 1,314 1,336 9,000
2020/04/02 1,323 1,426 1,302 1,316 11,100
2020/04/01 1,393 1,530 1,342 1,343 21,100
2020/03/31 1,459 1,500 1,357 1,363 9,700
2020/03/30 1,328 1,442 1,328 1,420 10,400
2020/03/27 1,500 1,540 1,456 1,482 18,800
2020/03/26 1,500 1,500 1,430 1,483 8,200
2020/03/25 1,406 1,500 1,406 1,487 20,400
2020/03/24 1,318 1,380 1,318 1,346 9,500
2020/03/23 1,400 1,400 1,280 1,321 16,200
2020/03/19 1,310 1,442 1,310 1,380 18,800
2020/03/18 1,340 1,451 1,320 1,320 20,100
2020/03/17 1,146 1,310 1,135 1,310 33,900
2020/03/16 1,220 1,318 1,182 1,218 32,600
2020/03/13 1,140 1,221 1,065 1,160 88,200
2020/03/12 1,429 1,460 1,280 1,365 27,600
2020/03/11 1,530 1,607 1,430 1,460 19,200
2020/03/10 1,247 1,530 1,165 1,530 57,300
2020/03/09 1,515 1,550 1,347 1,395 38,900
2020/03/06 1,645 1,700 1,535 1,613 22,600
2020/03/05 1,679 1,736 1,651 1,692 20,500
2020/03/04 1,615 1,687 1,615 1,679 10,600
2020/03/03 1,711 1,751 1,616 1,659 38,400
2020/03/02 1,499 1,769 1,499 1,627 55,200
2020/02/28 1,434 1,560 1,423 1,539 68,500
2020/02/27 1,596 1,601 1,463 1,529 64,400
2020/02/26 1,633 1,670 1,601 1,610 16,800
2020/02/25 1,607 1,715 1,601 1,673 20,900
2020/02/21 1,680 1,772 1,663 1,767 22,300
2020/02/20 1,710 1,780 1,681 1,702 15,900
2020/02/19 1,608 1,695 1,608 1,678 29,900
2020/02/18 1,718 1,744 1,592 1,621 40,600
2020/02/17 1,800 1,800 1,735 1,750 17,500
2020/02/14 1,873 1,873 1,781 1,805 16,500
2020/02/13 1,824 1,925 1,780 1,833 38,200
2020/02/12 1,847 1,847 1,758 1,796 18,600
2020/02/10 1,845 1,870 1,821 1,840 10,200
2020/02/07 1,897 1,897 1,840 1,844 16,400
2020/02/06 1,868 1,919 1,868 1,897 26,200
2020/02/05 1,885 1,897 1,851 1,867 21,300
2020/02/04 1,875 1,879 1,800 1,840 16,800
2020/02/03 1,716 1,906 1,716 1,855 53,800
2020/01/31 1,765 1,797 1,725 1,772 23,900
2020/01/30 1,840 1,840 1,681 1,745 50,300
2020/01/29 1,894 1,898 1,835 1,836 16,900
2020/01/28 1,850 1,895 1,800 1,894 30,100
2020/01/27 1,950 1,950 1,860 1,867 38,700
2020/01/24 1,995 2,046 1,966 1,972 48,700
2020/01/23 1,893 1,997 1,851 1,995 80,900
2020/01/22 1,902 1,946 1,853 1,853 47,900
2020/01/21 2,020 2,020 1,905 1,905 58,400
2020/01/20 1,870 2,070 1,870 2,022 72,800
2020/01/17 1,888 1,953 1,850 1,850 59,500
2020/01/16 1,926 1,941 1,832 1,868 81,100
2020/01/15 1,990 1,999 1,930 1,940 29,300
2020/01/14 2,045 2,045 1,951 1,990 37,600
2020/01/10 2,071 2,126 2,054 2,060 22,300
2020/01/09 2,099 2,150 2,053 2,114 37,900
2020/01/08 2,120 2,120 1,911 1,998 61,900
2020/01/07 2,260 2,297 2,108 2,131 41,200
2020/01/06 2,360 2,360 2,247 2,264 33,600

このページの先頭へ