リベルタ(4935)の株価時系列情報
リベルタ(4935)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,005 | 1,049 | 947 | 975 | 421,900 |
| 2024/07/25 | 978 | 1,095 | 943 | 1,035 | 788,200 |
| 2024/07/24 | 1,135 | 1,241 | 992 | 1,028 | 1,047,000 |
| 2024/07/23 | 1,328 | 1,468 | 1,212 | 1,220 | 6,512,500 |
| 2024/07/22 | 1,368 | 1,633 | 1,038 | 1,208 | 9,612,100 |
| 2024/07/19 | 1,128 | 1,338 | 1,101 | 1,338 | 2,845,200 |
| 2024/07/18 | 985 | 1,038 | 927 | 1,038 | 510,900 |
| 2024/07/17 | 752 | 888 | 751 | 888 | 2,555,400 |
| 2024/07/16 | 686 | 738 | 668 | 738 | 828,800 |
| 2024/07/12 | 700 | 712 | 638 | 638 | 1,143,800 |
| 2024/07/11 | 777 | 868 | 665 | 690 | 4,197,200 |
| 2024/07/10 | 730 | 730 | 678 | 730 | 1,530,300 |
| 2024/07/09 | 600 | 630 | 563 | 630 | 849,000 |
| 2024/07/08 | 537 | 560 | 485 | 530 | 155,700 |
| 2024/07/05 | 546 | 553 | 527 | 547 | 72,600 |
| 2024/07/04 | 522 | 599 | 518 | 548 | 492,700 |
| 2024/07/03 | 502 | 562 | 500 | 514 | 175,500 |
| 2024/07/02 | 508 | 515 | 502 | 502 | 35,400 |
| 2024/07/01 | 541 | 541 | 507 | 512 | 52,800 |
| 2024/06/28 | 570 | 570 | 541 | 541 | 47,500 |
| 2024/06/27 | 570 | 573 | 535 | 566 | 65,700 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 1,129 | 1,177 | 1,125 | 1,140 | 27,100 |
| 2024/06/25 | 1,100 | 1,220 | 1,085 | 1,159 | 87,500 |
| 2024/06/24 | 1,032 | 1,125 | 1,000 | 1,095 | 57,500 |
| 2024/06/21 | 1,000 | 1,059 | 999 | 1,023 | 38,000 |
| 2024/06/20 | 1,055 | 1,070 | 1,005 | 1,005 | 61,200 |
| 2024/06/19 | 1,145 | 1,157 | 1,070 | 1,081 | 85,100 |
| 2024/06/18 | 1,121 | 1,144 | 1,080 | 1,115 | 42,400 |
| 2024/06/17 | 1,102 | 1,146 | 1,098 | 1,120 | 58,500 |
| 2024/06/14 | 1,146 | 1,300 | 1,060 | 1,065 | 298,400 |
| 2024/06/13 | 1,138 | 1,139 | 1,110 | 1,132 | 8,500 |
| 2024/06/12 | 1,108 | 1,140 | 1,082 | 1,139 | 16,200 |
| 2024/06/11 | 1,139 | 1,143 | 1,100 | 1,138 | 9,100 |
| 2024/06/10 | 1,093 | 1,157 | 1,052 | 1,142 | 42,700 |
| 2024/06/07 | 1,080 | 1,114 | 1,034 | 1,083 | 36,600 |
| 2024/06/06 | 1,194 | 1,194 | 1,072 | 1,082 | 41,400 |
| 2024/06/05 | 1,274 | 1,275 | 1,158 | 1,195 | 72,800 |
| 2024/06/04 | 1,218 | 1,256 | 1,170 | 1,255 | 50,300 |
| 2024/06/03 | 1,185 | 1,272 | 1,147 | 1,213 | 76,300 |
| 2024/05/31 | 1,155 | 1,200 | 1,150 | 1,184 | 68,400 |
| 2024/05/30 | 1,059 | 1,177 | 1,040 | 1,177 | 143,400 |
| 2024/05/29 | 1,129 | 1,188 | 1,080 | 1,101 | 290,900 |
| 2024/05/28 | 1,170 | 1,250 | 1,100 | 1,206 | 433,000 |
| 2024/05/27 | 1,161 | 1,248 | 1,093 | 1,178 | 394,500 |
| 2024/05/24 | 1,370 | 1,440 | 1,183 | 1,250 | 822,500 |
| 2024/05/23 | 1,280 | 1,310 | 1,103 | 1,310 | 927,400 |
| 2024/05/22 | 1,010 | 1,010 | 1,010 | 1,010 | 20,400 |
| 2024/05/21 | 718 | 860 | 711 | 860 | 6,500 |
| 2024/05/20 | 711 | 717 | 710 | 710 | 1,300 |
| 2024/05/17 | 702 | 710 | 702 | 704 | 1,900 |
| 2024/05/16 | 690 | 701 | 683 | 700 | 10,000 |
| 2024/05/15 | 680 | 684 | 675 | 677 | 900 |
| 2024/05/14 | 686 | 686 | 677 | 677 | 600 |
| 2024/05/13 | 686 | 690 | 682 | 682 | 400 |
| 2024/05/10 | 680 | 686 | 673 | 686 | 1,300 |
| 2024/05/09 | 688 | 688 | 680 | 680 | 300 |
| 2024/05/08 | 681 | 682 | 676 | 682 | 1,700 |
| 2024/05/07 | 687 | 689 | 682 | 689 | 2,600 |
| 2024/05/02 | 668 | 688 | 666 | 688 | 6,500 |
| 2024/05/01 | 682 | 689 | 674 | 674 | 1,500 |
| 2024/04/30 | 682 | 690 | 682 | 682 | 1,200 |
| 2024/04/26 | 677 | 682 | 672 | 672 | 1,000 |
| 2024/04/25 | 698 | 698 | 675 | 675 | 8,300 |
| 2024/04/24 | 679 | 701 | 679 | 701 | 1,000 |
| 2024/04/23 | 690 | 690 | 682 | 682 | 1,300 |
| 2024/04/22 | 688 | 688 | 679 | 687 | 1,000 |
| 2024/04/19 | 696 | 696 | 680 | 685 | 1,700 |
| 2024/04/18 | 705 | 705 | 696 | 696 | 3,200 |
| 2024/04/17 | 709 | 709 | 706 | 706 | 600 |
| 2024/04/16 | 721 | 721 | 708 | 713 | 4,200 |
| 2024/04/15 | 739 | 739 | 737 | 737 | 900 |
| 2024/04/12 | 776 | 776 | 750 | 750 | 2,600 |
| 2024/04/10 | 770 | 770 | 750 | 765 | 2,100 |
| 2024/04/09 | 771 | 771 | 771 | 771 | 600 |
| 2024/04/08 | 780 | 784 | 777 | 777 | 1,100 |
| 2024/04/05 | 761 | 774 | 761 | 774 | 600 |
| 2024/04/04 | 772 | 772 | 764 | 764 | 1,500 |
| 2024/04/03 | 781 | 781 | 777 | 777 | 300 |
| 2024/04/02 | 782 | 783 | 777 | 783 | 1,700 |
| 2024/04/01 | 761 | 780 | 761 | 778 | 4,900 |
| 2024/03/29 | 760 | 765 | 760 | 760 | 500 |
| 2024/03/27 | 760 | 760 | 760 | 760 | 1,000 |
| 2024/03/26 | 760 | 769 | 760 | 760 | 1,200 |
| 2024/03/25 | 759 | 760 | 759 | 760 | 1,300 |
| 2024/03/22 | 758 | 759 | 757 | 759 | 300 |
| 2024/03/21 | 756 | 766 | 756 | 757 | 3,400 |
| 2024/03/19 | 752 | 752 | 751 | 751 | 900 |
| 2024/03/18 | 750 | 766 | 750 | 756 | 5,000 |
| 2024/03/15 | 750 | 751 | 749 | 749 | 900 |
| 2024/03/13 | 756 | 756 | 749 | 750 | 1,500 |
| 2024/03/12 | 754 | 756 | 754 | 756 | 300 |
| 2024/03/11 | 754 | 754 | 753 | 753 | 900 |
| 2024/03/08 | 755 | 770 | 754 | 761 | 5,400 |
| 2024/03/07 | 753 | 754 | 733 | 754 | 2,200 |
| 2024/03/06 | 749 | 753 | 749 | 753 | 1,800 |
| 2024/03/05 | 750 | 753 | 750 | 753 | 500 |
| 2024/03/04 | 750 | 751 | 749 | 750 | 7,700 |
| 2024/03/01 | 749 | 751 | 722 | 750 | 1,800 |
| 2024/02/29 | 758 | 758 | 750 | 750 | 4,300 |
| 2024/02/28 | 750 | 758 | 749 | 758 | 1,700 |
| 2024/02/27 | 750 | 753 | 742 | 750 | 1,000 |
| 2024/02/26 | 753 | 758 | 748 | 748 | 1,200 |
| 2024/02/22 | 754 | 759 | 749 | 755 | 6,900 |
| 2024/02/21 | 754 | 754 | 750 | 753 | 1,300 |
| 2024/02/20 | 731 | 754 | 728 | 754 | 5,800 |
| 2024/02/19 | 720 | 731 | 720 | 731 | 1,700 |
| 2024/02/16 | 715 | 735 | 715 | 726 | 5,500 |
| 2024/02/15 | 721 | 725 | 715 | 722 | 5,800 |
| 2024/02/14 | 730 | 730 | 705 | 720 | 6,300 |
| 2024/02/13 | 711 | 752 | 711 | 719 | 16,400 |
| 2024/02/09 | 726 | 735 | 702 | 711 | 8,500 |
| 2024/02/08 | 726 | 740 | 726 | 740 | 2,100 |
| 2024/02/07 | 740 | 746 | 734 | 741 | 6,200 |
| 2024/02/06 | 736 | 739 | 720 | 738 | 4,600 |
| 2024/02/05 | 721 | 738 | 721 | 735 | 16,500 |
| 2024/02/02 | 721 | 726 | 716 | 719 | 3,800 |
| 2024/02/01 | 710 | 726 | 707 | 724 | 10,800 |
| 2024/01/31 | 699 | 712 | 692 | 712 | 5,600 |
| 2024/01/30 | 698 | 699 | 695 | 699 | 1,600 |
| 2024/01/29 | 696 | 699 | 692 | 694 | 1,600 |
| 2024/01/26 | 688 | 697 | 688 | 697 | 900 |
| 2024/01/25 | 693 | 693 | 680 | 693 | 3,200 |
| 2024/01/24 | 678 | 686 | 678 | 686 | 1,100 |
| 2024/01/23 | 685 | 685 | 673 | 683 | 4,600 |
| 2024/01/22 | 685 | 685 | 682 | 685 | 2,000 |
| 2024/01/19 | 673 | 682 | 673 | 680 | 1,000 |
| 2024/01/18 | 677 | 678 | 673 | 673 | 2,000 |
| 2024/01/17 | 676 | 682 | 675 | 676 | 2,200 |
| 2024/01/16 | 684 | 684 | 676 | 676 | 2,900 |
| 2024/01/15 | 681 | 681 | 672 | 680 | 2,800 |
| 2024/01/12 | 680 | 690 | 666 | 680 | 33,200 |
| 2024/01/11 | 705 | 705 | 701 | 705 | 4,900 |
| 2024/01/10 | 721 | 721 | 703 | 705 | 11,000 |
| 2024/01/09 | 717 | 798 | 711 | 721 | 106,900 |
| 2024/01/05 | 692 | 699 | 692 | 699 | 2,600 |
| 2024/01/04 | 684 | 699 | 684 | 691 | 2,600 |
| 2023/12/29 | 690 | 693 | 680 | 689 | 4,900 |
| 2023/12/28 | 695 | 703 | 686 | 690 | 13,300 |
| 2023/12/27 | 720 | 725 | 714 | 725 | 16,000 |
| 2023/12/26 | 718 | 720 | 715 | 716 | 12,700 |
| 2023/12/25 | 720 | 720 | 715 | 718 | 5,200 |
| 2023/12/22 | 724 | 724 | 702 | 720 | 9,000 |
| 2023/12/21 | 731 | 732 | 723 | 724 | 4,700 |
| 2023/12/20 | 742 | 742 | 735 | 739 | 2,000 |
| 2023/12/19 | 738 | 744 | 731 | 737 | 6,900 |
| 2023/12/18 | 753 | 753 | 728 | 738 | 4,800 |
| 2023/12/15 | 755 | 759 | 755 | 759 | 1,400 |
| 2023/12/14 | 760 | 760 | 752 | 756 | 3,000 |
| 2023/12/13 | 761 | 761 | 755 | 756 | 2,300 |
| 2023/12/12 | 758 | 760 | 755 | 756 | 2,700 |
| 2023/12/11 | 754 | 756 | 754 | 754 | 3,400 |
| 2023/12/08 | 748 | 752 | 748 | 750 | 1,600 |
| 2023/12/07 | 750 | 759 | 750 | 752 | 2,700 |
| 2023/12/06 | 746 | 762 | 746 | 752 | 5,700 |
| 2023/12/05 | 739 | 745 | 737 | 745 | 1,400 |
| 2023/12/04 | 732 | 739 | 728 | 739 | 11,500 |
| 2023/12/01 | 733 | 733 | 729 | 732 | 2,700 |
| 2023/11/30 | 732 | 735 | 729 | 731 | 2,800 |
| 2023/11/29 | 729 | 735 | 722 | 732 | 4,000 |
| 2023/11/28 | 729 | 733 | 729 | 729 | 2,200 |
| 2023/11/27 | 737 | 737 | 727 | 729 | 2,700 |
| 2023/11/24 | 725 | 737 | 722 | 731 | 2,400 |
| 2023/11/22 | 718 | 725 | 717 | 725 | 1,700 |
| 2023/11/21 | 714 | 719 | 714 | 719 | 1,200 |
| 2023/11/20 | 709 | 718 | 708 | 718 | 3,700 |
| 2023/11/17 | 710 | 722 | 707 | 716 | 3,800 |
| 2023/11/16 | 714 | 723 | 710 | 710 | 8,100 |
| 2023/11/15 | 755 | 759 | 699 | 744 | 28,500 |
| 2023/11/14 | 775 | 778 | 755 | 774 | 2,800 |
| 2023/11/13 | 794 | 795 | 773 | 773 | 2,400 |
| 2023/11/10 | 789 | 789 | 787 | 788 | 500 |
| 2023/11/09 | 789 | 790 | 783 | 789 | 1,600 |
| 2023/11/08 | 793 | 793 | 779 | 783 | 1,800 |
| 2023/11/07 | 793 | 796 | 793 | 794 | 400 |
| 2023/11/06 | 786 | 801 | 786 | 795 | 3,700 |
| 2023/11/02 | 781 | 781 | 771 | 775 | 1,100 |
| 2023/11/01 | 780 | 785 | 775 | 778 | 2,200 |
| 2023/10/31 | 752 | 782 | 752 | 777 | 2,900 |
| 2023/10/30 | 743 | 767 | 743 | 756 | 2,700 |
| 2023/10/27 | 738 | 766 | 738 | 746 | 3,600 |
| 2023/10/26 | 742 | 742 | 735 | 735 | 3,000 |
| 2023/10/25 | 745 | 746 | 741 | 741 | 2,500 |
| 2023/10/24 | 758 | 759 | 733 | 740 | 6,600 |
| 2023/10/23 | 779 | 787 | 755 | 764 | 3,600 |
| 2023/10/20 | 787 | 789 | 775 | 788 | 6,100 |
| 2023/10/19 | 803 | 803 | 799 | 802 | 2,500 |
| 2023/10/18 | 792 | 805 | 790 | 803 | 1,600 |
| 2023/10/17 | 789 | 796 | 786 | 792 | 3,600 |
| 2023/10/16 | 817 | 817 | 785 | 789 | 13,200 |
| 2023/10/13 | 827 | 829 | 815 | 815 | 2,500 |
| 2023/10/12 | 827 | 830 | 819 | 827 | 3,000 |
| 2023/10/11 | 820 | 827 | 820 | 826 | 1,400 |
| 2023/10/10 | 811 | 818 | 811 | 817 | 900 |
| 2023/10/06 | 811 | 813 | 804 | 810 | 1,400 |
| 2023/10/05 | 828 | 828 | 809 | 811 | 800 |
| 2023/10/04 | 804 | 804 | 792 | 799 | 3,000 |
| 2023/10/03 | 840 | 840 | 800 | 804 | 8,200 |
| 2023/10/02 | 824 | 834 | 824 | 830 | 1,600 |
| 2023/09/29 | 826 | 837 | 826 | 826 | 1,900 |
| 2023/09/28 | 825 | 839 | 818 | 826 | 4,300 |