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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 819 | 822 | 817 | 822 | 50,700 |
2023/06/26 | 817 | 822 | 815 | 819 | 49,800 |
2023/06/23 | 823 | 823 | 816 | 817 | 25,300 |
2023/06/22 | 826 | 827 | 822 | 822 | 19,700 |
2023/06/21 | 824 | 826 | 820 | 826 | 26,100 |
2023/06/20 | 822 | 825 | 820 | 822 | 23,400 |
2023/06/19 | 822 | 822 | 816 | 817 | 19,300 |
2023/06/16 | 822 | 822 | 815 | 818 | 14,500 |
2023/06/15 | 825 | 827 | 815 | 822 | 20,300 |
2023/06/14 | 820 | 825 | 815 | 820 | 32,700 |
2023/06/13 | 825 | 828 | 818 | 822 | 22,000 |
2023/06/12 | 818 | 825 | 814 | 825 | 23,900 |
2023/06/09 | 820 | 823 | 811 | 814 | 24,000 |
2023/06/08 | 815 | 817 | 811 | 817 | 13,000 |
2023/06/07 | 813 | 815 | 810 | 811 | 17,600 |
2023/06/06 | 807 | 810 | 805 | 807 | 12,400 |
2023/06/05 | 806 | 807 | 803 | 807 | 22,800 |
2023/06/02 | 799 | 801 | 796 | 801 | 13,500 |
2023/06/01 | 792 | 799 | 791 | 798 | 8,900 |
2023/05/31 | 788 | 798 | 788 | 792 | 10,700 |
2023/05/30 | 794 | 794 | 787 | 792 | 12,200 |
2023/05/29 | 790 | 793 | 786 | 791 | 12,400 |
2023/05/26 | 790 | 793 | 787 | 787 | 12,300 |
2023/05/25 | 780 | 791 | 780 | 791 | 19,700 |
2023/05/24 | 786 | 787 | 780 | 780 | 11,400 |
2023/05/23 | 790 | 793 | 786 | 786 | 15,300 |
2023/05/22 | 788 | 792 | 786 | 792 | 14,900 |
2023/05/19 | 785 | 798 | 784 | 788 | 38,200 |
2023/05/18 | 780 | 785 | 778 | 779 | 16,000 |
2023/05/17 | 777 | 780 | 770 | 780 | 21,300 |
2023/05/16 | 775 | 780 | 768 | 777 | 30,700 |
2023/05/15 | 767 | 772 | 763 | 770 | 44,000 |
2023/05/12 | 770 | 784 | 761 | 770 | 113,800 |
2023/05/11 | 820 | 826 | 817 | 820 | 10,500 |
2023/05/10 | 825 | 826 | 820 | 820 | 8,400 |
2023/05/09 | 820 | 825 | 816 | 825 | 11,600 |
2023/05/08 | 810 | 823 | 810 | 811 | 18,700 |
2023/05/02 | 823 | 823 | 810 | 810 | 17,700 |
2023/05/01 | 822 | 830 | 810 | 821 | 14,600 |
2023/04/28 | 819 | 821 | 812 | 813 | 17,200 |
2023/04/27 | 813 | 820 | 813 | 813 | 7,200 |
2023/04/26 | 815 | 819 | 801 | 813 | 12,900 |
2023/04/25 | 818 | 829 | 815 | 815 | 7,500 |
2023/04/24 | 816 | 828 | 812 | 814 | 20,000 |
2023/04/21 | 815 | 827 | 814 | 815 | 22,200 |
2023/04/20 | 828 | 834 | 816 | 816 | 17,400 |
2023/04/19 | 835 | 835 | 827 | 828 | 7,900 |
2023/04/18 | 836 | 836 | 828 | 832 | 10,500 |
2023/04/17 | 817 | 839 | 817 | 831 | 27,100 |
2023/04/14 | 819 | 819 | 809 | 816 | 16,800 |
2023/04/13 | 811 | 815 | 808 | 812 | 11,600 |
2023/04/12 | 801 | 814 | 801 | 814 | 16,600 |
2023/04/11 | 802 | 803 | 798 | 798 | 8,800 |
2023/04/10 | 797 | 803 | 796 | 801 | 7,700 |
2023/04/07 | 798 | 800 | 794 | 795 | 9,600 |
2023/04/06 | 798 | 802 | 797 | 797 | 8,500 |
2023/04/05 | 805 | 805 | 797 | 799 | 12,400 |
2023/04/04 | 802 | 804 | 799 | 803 | 9,400 |
2023/04/03 | 801 | 803 | 795 | 801 | 17,000 |
2023/03/31 | 797 | 801 | 796 | 798 | 9,300 |
2023/03/30 | 784 | 799 | 777 | 793 | 33,300 |
2023/03/29 | 807 | 814 | 800 | 801 | 45,800 |
2023/03/28 | 803 | 813 | 802 | 811 | 31,900 |
2023/03/27 | 812 | 817 | 801 | 808 | 22,900 |
2023/03/24 | 812 | 812 | 804 | 812 | 13,500 |
2023/03/23 | 805 | 812 | 805 | 812 | 11,800 |
2023/03/22 | 811 | 812 | 800 | 805 | 10,500 |
2023/03/20 | 810 | 812 | 799 | 801 | 11,200 |
2023/03/17 | 815 | 818 | 805 | 810 | 13,200 |
2023/03/16 | 801 | 818 | 801 | 813 | 11,400 |
2023/03/15 | 817 | 820 | 804 | 814 | 24,100 |
2023/03/14 | 806 | 816 | 799 | 812 | 22,700 |
2023/03/13 | 822 | 822 | 800 | 813 | 23,400 |
2023/03/10 | 824 | 825 | 815 | 822 | 30,400 |
2023/03/09 | 817 | 821 | 815 | 821 | 22,200 |
2023/03/08 | 812 | 815 | 812 | 814 | 10,300 |
2023/03/07 | 814 | 814 | 809 | 812 | 12,600 |
2023/03/06 | 815 | 816 | 807 | 814 | 20,400 |
2023/03/03 | 802 | 810 | 799 | 809 | 26,900 |
2023/03/02 | 798 | 800 | 794 | 799 | 12,400 |
2023/03/01 | 794 | 802 | 790 | 797 | 12,400 |
2023/02/28 | 794 | 802 | 787 | 795 | 17,100 |
2023/02/27 | 785 | 794 | 785 | 794 | 20,100 |
2023/02/24 | 785 | 788 | 780 | 784 | 13,100 |
2023/02/22 | 780 | 785 | 776 | 785 | 17,100 |
2023/02/21 | 774 | 782 | 772 | 781 | 17,600 |
2023/02/20 | 771 | 777 | 768 | 775 | 8,100 |
2023/02/17 | 766 | 775 | 765 | 771 | 9,000 |
2023/02/16 | 775 | 778 | 770 | 770 | 16,700 |
2023/02/15 | 773 | 773 | 764 | 773 | 8,400 |
2023/02/14 | 764 | 767 | 757 | 764 | 8,300 |
2023/02/13 | 761 | 767 | 755 | 766 | 17,800 |
2023/02/10 | 770 | 776 | 759 | 766 | 17,800 |
2023/02/09 | 767 | 770 | 760 | 769 | 12,200 |
2023/02/08 | 765 | 767 | 761 | 767 | 9,000 |
2023/02/07 | 757 | 763 | 757 | 763 | 18,700 |
2023/02/06 | 752 | 770 | 750 | 760 | 24,300 |
2023/02/03 | 758 | 758 | 748 | 751 | 20,500 |
2023/02/02 | 758 | 758 | 750 | 757 | 22,200 |
2023/02/01 | 759 | 759 | 752 | 757 | 16,700 |
2023/01/31 | 750 | 759 | 750 | 759 | 12,100 |
2023/01/30 | 757 | 757 | 748 | 748 | 15,900 |
2023/01/27 | 760 | 760 | 750 | 759 | 33,100 |
2023/01/26 | 760 | 761 | 752 | 761 | 13,400 |
2023/01/25 | 755 | 760 | 751 | 760 | 24,500 |
2023/01/24 | 756 | 760 | 755 | 755 | 8,400 |
2023/01/23 | 760 | 767 | 751 | 755 | 18,000 |
2023/01/20 | 750 | 759 | 749 | 759 | 12,600 |
2023/01/19 | 760 | 761 | 748 | 750 | 16,500 |
2023/01/18 | 749 | 760 | 748 | 755 | 10,700 |
2023/01/17 | 760 | 764 | 749 | 751 | 23,600 |
2023/01/16 | 769 | 769 | 757 | 758 | 31,600 |
2023/01/13 | 775 | 779 | 768 | 775 | 19,900 |
2023/01/12 | 785 | 797 | 779 | 781 | 12,600 |
2023/01/11 | 779 | 794 | 774 | 793 | 19,900 |
2023/01/10 | 788 | 789 | 766 | 779 | 28,500 |
2023/01/06 | 750 | 765 | 748 | 764 | 18,800 |
2023/01/05 | 770 | 770 | 750 | 751 | 33,800 |
2023/01/04 | 769 | 774 | 766 | 774 | 23,200 |