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
2021/12/30 863 869 858 867 44,000
2021/12/29 863 888 862 863 76,000
2021/12/28 860 879 846 879 164,000
2021/12/27 848 859 841 856 64,700
2021/12/24 860 860 849 849 36,400
2021/12/23 858 867 858 859 25,000
2021/12/22 856 864 854 855 17,100
2021/12/21 861 866 850 857 23,000
2021/12/20 871 872 850 852 34,700
2021/12/17 882 886 852 876 24,500
2021/12/16 876 890 870 887 43,100
2021/12/15 860 870 851 870 25,800
2021/12/14 845 854 842 852 18,200
2021/12/13 860 863 845 848 23,300
2021/12/10 858 859 851 858 22,000
2021/12/09 860 874 850 863 31,500
2021/12/08 868 870 851 863 24,100
2021/12/07 855 865 821 865 39,200
2021/12/06 831 862 818 837 43,700
2021/12/03 813 830 809 830 37,300
2021/12/02 826 827 805 809 40,900
2021/12/01 810 828 805 817 56,700
2021/11/30 828 842 816 816 44,500
2021/11/29 822 838 810 814 69,600
2021/11/26 847 851 832 838 70,200
2021/11/25 857 859 844 847 55,400
2021/11/24 868 868 851 851 50,100
2021/11/22 859 870 853 860 57,100
2021/11/19 870 870 855 859 38,600
2021/11/18 879 879 860 860 82,000
2021/11/17 886 886 879 879 25,500
2021/11/16 890 891 880 882 42,500
2021/11/15 905 907 889 890 24,900
2021/11/12 902 907 888 888 55,900
2021/11/11 900 915 890 901 64,100
2021/11/10 894 914 894 904 83,600
2021/11/09 906 913 892 892 65,900
2021/11/08 914 914 899 904 33,100
2021/11/05 929 929 902 903 53,200
2021/11/04 918 936 917 922 71,500
2021/11/02 911 917 907 911 21,800
2021/11/01 915 917 907 915 34,600
2021/10/29 900 917 899 904 32,700
2021/10/28 901 910 894 905 30,200
2021/10/27 915 918 901 901 23,900
2021/10/26 906 916 902 910 31,300
2021/10/25 901 912 897 901 28,300
2021/10/22 904 907 897 899 32,600
2021/10/21 919 924 900 906 62,300
2021/10/20 935 935 917 927 25,500
2021/10/19 915 939 915 932 59,600
2021/10/18 920 929 900 915 66,800
2021/10/15 921 927 910 925 32,500
2021/10/14 910 923 906 916 18,800
2021/10/13 906 920 906 910 35,700
2021/10/12 912 930 905 917 43,700
2021/10/11 900 924 898 919 82,000
2021/10/08 895 903 889 901 52,600
2021/10/07 890 911 889 889 37,900
2021/10/06 900 923 876 882 149,300
2021/10/05 872 886 850 872 71,600
2021/10/04 900 911 876 878 78,500
2021/10/01 929 929 890 891 73,000
2021/09/30 920 935 911 928 58,200
2021/09/29 906 929 901 920 69,700
2021/09/28 926 926 895 904 249,700
2021/09/27 929 935 917 921 73,600
2021/09/24 928 938 915 931 90,300
2021/09/22 919 929 903 904 55,300
2021/09/21 917 924 909 919 75,300
2021/09/17 918 940 918 931 60,400
2021/09/16 939 942 916 917 50,300
2021/09/15 955 961 928 937 64,900
2021/09/14 964 968 950 952 43,100
2021/09/13 947 964 947 964 75,500
2021/09/10 945 948 936 947 42,700
2021/09/09 948 953 937 939 84,100
2021/09/08 943 950 937 948 102,300
2021/09/07 930 950 928 943 63,000
2021/09/06 936 954 925 929 100,100
2021/09/03 920 936 915 923 89,800
2021/09/02 914 923 910 920 66,500
2021/09/01 915 917 895 914 75,100
2021/08/31 904 915 903 909 55,500
2021/08/30 887 904 885 904 65,000
2021/08/27 863 886 863 885 63,200
2021/08/26 847 880 847 871 72,900
2021/08/25 850 853 845 847 27,500
2021/08/24 850 850 843 847 23,600
2021/08/23 840 848 839 845 35,000
2021/08/20 847 853 836 840 70,000
2021/08/19 865 873 845 853 48,200
2021/08/18 857 867 840 866 68,500
2021/08/17 879 879 853 865 71,800
2021/08/16 875 876 859 870 69,500
2021/08/13 894 894 871 874 61,300
2021/08/12 883 893 861 892 99,100
2021/08/11 832 886 832 875 322,300
2021/08/10 880 911 879 896 94,700
2021/08/06 883 883 872 876 22,500
2021/08/05 895 895 872 879 34,600
2021/08/04 895 895 876 880 26,800
2021/08/03 899 904 895 898 13,800
2021/08/02 898 908 897 899 28,700
2021/07/30 908 909 892 898 25,700
2021/07/29 889 910 883 908 74,800
2021/07/28 891 892 880 881 21,800
2021/07/27 884 894 884 892 19,700
2021/07/26 884 890 879 885 45,700
2021/07/21 879 879 868 872 18,300
2021/07/20 871 876 866 867 17,400
2021/07/19 874 877 867 872 24,800
2021/07/16 872 877 872 877 14,700
2021/07/15 888 888 870 871 39,900
2021/07/14 877 888 877 881 21,900
2021/07/13 879 883 875 880 18,400
2021/07/12 882 884 872 877 28,200
2021/07/09 866 875 855 871 67,500
2021/07/08 877 878 870 870 39,500
2021/07/07 878 882 873 877 40,200
2021/07/06 883 893 876 880 36,200
2021/07/05 886 910 879 879 87,300
2021/07/02 867 905 866 871 110,400
2021/07/01 870 870 856 860 78,600
2021/06/30 900 902 868 873 146,700
2021/06/29 908 913 898 901 154,400
2021/06/28 940 948 935 944 160,300
2021/06/25 920 935 920 935 147,000
2021/06/24 913 920 910 916 53,600
2021/06/23 920 928 915 915 45,600
2021/06/22 913 924 909 920 56,200
2021/06/21 916 918 896 898 164,700
2021/06/18 933 938 921 921 74,000
2021/06/17 942 954 935 935 116,800
2021/06/16 930 945 929 941 95,800
2021/06/15 933 935 920 922 57,600
2021/06/14 920 939 915 928 88,000
2021/06/11 920 924 913 914 41,900
2021/06/10 908 917 905 917 38,400
2021/06/09 927 927 904 904 97,200
2021/06/08 936 936 923 923 58,400
2021/06/07 920 945 917 936 75,200
2021/06/04 935 936 909 912 104,900
2021/06/03 957 958 935 943 97,100
2021/06/02 949 955 944 948 101,100
2021/06/01 939 948 935 945 100,700
2021/05/31 925 938 921 935 129,000
2021/05/28 910 914 906 910 41,800
2021/05/27 920 920 902 904 60,300
2021/05/26 912 923 903 915 73,100
2021/05/25 915 930 910 912 96,500
2021/05/24 913 923 897 904 76,000
2021/05/21 881 898 881 896 45,900
2021/05/20 851 879 851 874 60,500
2021/05/19 820 852 820 851 60,800
2021/05/18 803 828 803 816 69,900
2021/05/17 842 850 808 812 149,800
2021/05/14 881 882 829 839 169,100
2021/05/13 889 897 871 877 126,700
2021/05/12 910 919 887 891 92,700
2021/05/11 920 920 907 909 61,400
2021/05/10 904 924 904 924 80,800
2021/05/07 902 911 901 905 68,300
2021/05/06 902 906 896 902 58,700
2021/04/30 895 904 889 900 57,500
2021/04/28 903 905 894 895 36,400
2021/04/27 905 910 899 904 41,000
2021/04/26 880 907 880 905 97,400
2021/04/23 877 887 865 878 45,300
2021/04/22 870 880 865 868 46,300
2021/04/21 885 888 867 867 91,800
2021/04/20 890 891 883 888 55,100
2021/04/19 895 925 888 892 140,800
2021/04/16 893 898 885 885 46,400
2021/04/15 893 893 883 893 30,900
2021/04/14 890 896 884 886 38,900
2021/04/13 893 896 886 889 39,400
2021/04/12 894 902 885 892 42,300
2021/04/09 877 888 874 881 39,200
2021/04/08 884 888 874 877 43,300
2021/04/07 878 894 878 879 45,700
2021/04/06 902 902 875 876 115,900
2021/04/05 906 906 897 901 58,400
2021/04/02 908 913 893 896 91,100
2021/04/01 900 906 892 905 75,300
2021/03/31 898 907 888 901 103,800
2021/03/30 890 900 865 899 74,800
2021/03/30 1 -> 2.00 分割
2021/03/29 1,800 1,804 1,760 1,773 40,600
2021/03/26 1,755 1,798 1,755 1,791 30,500
2021/03/25 1,735 1,768 1,735 1,751 16,600
2021/03/24 1,760 1,762 1,725 1,735 28,500
2021/03/23 1,780 1,795 1,762 1,762 28,800
2021/03/22 1,792 1,810 1,771 1,784 29,700
2021/03/19 1,790 1,807 1,775 1,793 33,800
2021/03/18 1,800 1,829 1,776 1,795 79,400
2021/03/17 1,770 1,798 1,766 1,790 20,300
2021/03/16 1,797 1,797 1,770 1,771 23,300
2021/03/15 1,795 1,810 1,770 1,790 36,900
2021/03/12 1,780 1,800 1,766 1,789 38,900
2021/03/11 1,740 1,780 1,726 1,780 26,600
2021/03/10 1,756 1,758 1,733 1,741 13,300
2021/03/09 1,733 1,767 1,700 1,756 19,100
2021/03/08 1,730 1,768 1,718 1,742 26,800
2021/03/05 1,750 1,750 1,682 1,729 43,500
2021/03/04 1,770 1,775 1,695 1,747 79,600
2021/03/03 1,772 1,790 1,754 1,772 48,300
2021/03/02 1,828 1,830 1,777 1,790 40,400
2021/03/01 1,857 1,857 1,807 1,810 24,200
2021/02/26 1,857 1,857 1,805 1,817 26,300
2021/02/25 1,857 1,877 1,830 1,870 20,800
2021/02/24 1,858 1,866 1,817 1,825 29,100
2021/02/22 1,816 1,893 1,816 1,877 25,300
2021/02/19 1,820 1,849 1,800 1,816 16,400
2021/02/18 1,864 1,877 1,824 1,828 25,200
2021/02/17 1,901 1,901 1,837 1,856 36,100
2021/02/16 1,881 1,925 1,878 1,897 49,300
2021/02/15 1,902 1,938 1,860 1,882 55,800
2021/02/12 1,900 2,029 1,867 1,908 180,000
2021/02/10 1,820 1,900 1,802 1,837 107,900
2021/02/09 1,775 1,827 1,745 1,790 32,600
2021/02/08 1,776 1,780 1,708 1,765 30,900
2021/02/05 1,786 1,799 1,766 1,791 19,100
2021/02/04 1,829 1,829 1,754 1,777 44,100
2021/02/03 1,799 1,865 1,776 1,813 101,900
2021/02/02 1,747 1,790 1,736 1,782 29,400
2021/02/01 1,720 1,748 1,662 1,738 30,000
2021/01/29 1,708 1,743 1,664 1,721 43,500
2021/01/28 1,650 1,700 1,640 1,687 45,100
2021/01/27 1,740 1,740 1,700 1,718 38,900
2021/01/26 1,809 1,809 1,743 1,747 41,900
2021/01/25 1,812 1,819 1,791 1,800 20,000
2021/01/22 1,820 1,820 1,791 1,797 19,300
2021/01/21 1,784 1,825 1,781 1,821 33,100
2021/01/20 1,821 1,848 1,787 1,790 33,800
2021/01/19 1,780 1,837 1,780 1,821 39,600
2021/01/18 1,751 1,900 1,715 1,793 115,500
2021/01/15 1,760 1,795 1,728 1,789 52,400
2021/01/14 1,845 1,846 1,757 1,757 59,200
2021/01/13 1,820 1,883 1,806 1,845 44,100
2021/01/12 1,896 1,897 1,805 1,830 87,400
2021/01/08 1,951 1,988 1,810 1,919 218,900
2021/01/07 2,020 2,230 1,930 1,943 212,000
2021/01/06 2,002 2,035 1,998 2,007 23,100
2021/01/05 2,065 2,066 1,995 2,016 48,700
2021/01/04 2,023 2,119 1,978 2,098 70,800

このページの先頭へ