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

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
2026/05/26 246 254 235 237 364,000
2026/05/25 261 261 242 248 382,700
2026/05/22 251 260 251 257 241,500
2026/05/21 253 262 245 251 366,800
2026/05/20 265 265 250 252 347,200
2026/05/19 265 275 256 265 457,200
2026/05/18 243 263 231 262 551,000
2026/05/15 251 262 247 251 378,500
2026/05/14 265 266 250 250 323,000
2026/05/13 273 277 266 268 200,800
2026/05/12 287 289 268 268 426,700
2026/05/11 301 301 287 291 316,100
2026/05/08 295 304 293 299 230,700
2026/05/07 300 302 289 296 263,500
2026/05/01 301 305 295 297 486,700
2026/04/30 303 359 299 308 4,013,500
2026/04/28 304 310 300 305 170,000
2026/04/27 312 315 302 303 298,900
2026/04/24 321 321 311 311 119,100
2026/04/23 329 329 314 320 182,600
2026/04/22 339 339 319 327 505,500
2026/04/21 350 350 337 346 323,400
2026/04/20 324 350 324 347 655,000
2026/04/17 316 328 316 324 246,600
2026/04/16 306 323 303 315 463,000
2026/04/15 296 305 295 301 244,400
2026/04/14 282 300 282 300 247,100
2026/04/13 275 282 274 279 95,900
2026/04/10 282 283 276 277 170,300
2026/04/09 288 288 277 281 136,300
2026/04/08 278 291 274 288 307,300
2026/04/07 280 283 271 271 159,900
2026/04/06 273 286 268 283 269,000
2026/04/03 267 272 266 272 205,800
2026/03/27 267 277 264 276 223,200
2026/03/26 269 272 266 270 147,000
2026/03/25 260 269 260 266 223,600
2026/03/24 260 261 250 260 195,600
2026/03/23 253 255 241 249 302,300
2026/03/19 265 268 260 261 230,700
2026/03/18 274 278 267 270 172,700
2026/03/17 272 278 265 273 508,400
2026/03/16 277 282 260 264 818,000
2026/03/13 285 294 277 279 1,797,000
2026/03/12 352 352 336 336 198,100
2026/03/11 362 368 350 352 203,900
2026/03/10 353 374 342 363 540,200
2026/03/09 330 342 320 337 418,200
2026/03/06 337 353 334 346 233,200
2026/03/05 330 346 330 340 284,600
2026/03/04 317 331 311 317 497,800
2026/03/03 351 354 324 325 415,600
2026/03/02 351 354 344 345 286,000
2026/02/27 345 365 343 364 373,400
2026/02/26 351 359 344 349 371,200
2026/02/25 350 359 337 352 673,700
2026/02/24 342 385 324 353 3,179,100
2026/02/20 345 346 320 321 1,104,900
2026/02/19 352 361 337 340 786,800
2026/02/18 400 408 370 376 1,457,900
2026/02/17 402 445 363 403 4,638,500
2026/02/16 374 374 358 374 757,900
2026/02/13 311 316 290 294 498,700
2026/02/12 310 324 304 310 607,200
2026/02/10 277 310 277 306 984,200
2026/02/09 279 282 272 276 250,600
2026/02/06 268 278 263 275 286,600
2026/02/05 271 275 270 273 131,000
2026/02/04 271 274 266 273 215,900
2026/02/03 280 285 270 271 230,400
2026/02/02 280 290 276 282 167,000
2026/01/30 275 282 274 282 267,600
2026/01/29 275 280 269 271 315,600
2026/01/28 287 291 276 276 466,000
2026/01/27 297 299 290 295 236,800
2026/01/26 311 312 298 300 340,700
2026/01/23 325 326 312 313 254,700
2026/01/22 322 328 310 317 263,500
2026/01/21 329 333 321 322 199,000
2026/01/20 326 342 324 333 348,500
2026/01/19 340 341 321 323 263,300
2026/01/16 329 342 320 335 234,700
2026/01/15 312 331 312 329 344,500
2026/01/14 310 319 310 315 186,600
2026/01/13 317 323 311 312 267,900
2026/01/09 322 324 310 317 271,900
2026/01/08 340 340 321 321 319,200
2026/01/07 326 345 322 340 346,800
2026/01/06 321 331 318 325 236,200
2026/01/05 320 332 310 323 351,300
2025/12/30 350 355 324 327 431,800
2025/12/29 355 366 351 361 156,500
2025/12/29 1 -> 5.00 分割
2025/12/26 1,870 1,870 1,788 1,807 105,400
2025/12/25 1,888 1,889 1,865 1,874 42,100
2025/12/24 1,883 1,887 1,860 1,864 35,800
2025/12/23 1,867 1,889 1,840 1,870 79,600
2025/12/22 1,900 1,900 1,849 1,861 30,600
2025/12/19 1,756 1,839 1,756 1,839 31,700
2025/12/18 1,790 1,806 1,752 1,752 38,000
2025/12/17 1,841 1,842 1,786 1,798 31,500
2025/12/16 1,877 1,878 1,841 1,841 21,700
2025/12/15 1,855 1,920 1,855 1,876 32,000
2025/12/12 1,830 1,870 1,810 1,860 30,100
2025/12/11 1,914 1,921 1,810 1,810 60,300
2025/12/10 1,918 1,940 1,865 1,881 55,500
2025/12/09 1,900 1,925 1,883 1,885 33,600
2025/12/08 1,908 1,911 1,877 1,900 30,100
2025/12/05 1,936 1,936 1,885 1,885 28,600
2025/12/04 1,919 1,944 1,880 1,915 32,600
2025/12/03 1,883 1,943 1,864 1,919 45,200
2025/12/02 1,980 1,997 1,881 1,892 65,400
2025/12/01 2,070 2,079 1,989 2,010 54,400
2025/11/28 2,021 2,110 2,021 2,099 72,300
2025/11/27 1,955 2,180 1,930 2,049 327,000
2025/11/26 1,770 1,918 1,770 1,915 63,500
2025/11/25 1,746 1,800 1,746 1,768 49,700
2025/11/21 1,600 1,771 1,588 1,758 103,900
2025/11/20 1,755 1,755 1,627 1,640 122,700
2025/11/19 1,709 1,777 1,702 1,727 76,300
2025/11/18 1,813 1,830 1,699 1,702 168,200
2025/11/17 2,100 2,145 1,845 1,853 304,000
2025/11/14 2,200 2,202 2,069 2,100 129,500
2025/11/13 2,219 2,248 2,166 2,179 61,300
2025/11/12 2,151 2,283 2,141 2,219 172,000
2025/11/11 2,054 2,158 2,050 2,151 64,500
2025/11/10 2,088 2,088 2,052 2,052 34,400
2025/11/07 2,075 2,106 2,070 2,084 31,900
2025/11/06 2,095 2,106 2,065 2,068 44,100
2025/11/05 2,100 2,108 2,033 2,089 44,500
2025/11/04 2,015 2,087 1,998 2,087 71,200
2025/10/31 1,975 2,220 1,967 2,065 291,300
2025/10/30 1,909 1,964 1,881 1,943 57,300
2025/10/29 1,941 1,966 1,850 1,850 58,100
2025/10/28 2,023 2,033 1,940 1,941 66,800
2025/10/27 1,973 2,103 1,973 2,014 64,600
2025/10/24 1,960 2,010 1,947 1,973 69,800
2025/10/23 1,901 1,959 1,900 1,947 66,600
2025/10/22 1,869 1,955 1,855 1,919 78,600
2025/10/21 1,851 1,876 1,836 1,855 55,100
2025/10/20 1,870 1,919 1,864 1,869 38,300
2025/10/17 1,911 1,930 1,866 1,875 55,500
2025/10/16 1,951 1,953 1,913 1,915 40,000
2025/10/15 1,899 1,945 1,895 1,943 53,600
2025/10/14 1,895 1,935 1,880 1,902 48,800
2025/10/10 1,933 1,938 1,893 1,935 40,100
2025/10/09 1,904 2,103 1,900 1,902 278,600
2025/10/08 1,917 1,941 1,892 1,892 59,000
2025/10/07 1,925 1,964 1,891 1,921 85,100
2025/10/06 1,990 1,990 1,893 1,900 145,900
2025/10/03 2,004 2,017 1,964 1,971 104,400
2025/10/02 2,026 2,050 1,981 2,004 129,400
2025/10/01 2,096 2,102 2,001 2,001 108,000
2025/09/30 2,078 2,139 2,035 2,082 129,500
2025/09/29 2,121 2,125 2,074 2,080 137,300
2025/09/26 2,130 2,157 2,113 2,113 109,000
2025/09/25 2,198 2,215 2,112 2,112 136,900
2025/09/24 2,190 2,296 2,178 2,188 251,300
2025/09/22 2,223 2,260 2,132 2,198 191,300
2025/09/19 2,249 2,269 2,153 2,206 208,600
2025/09/18 2,290 2,330 2,246 2,270 168,400
2025/09/17 2,267 2,439 2,256 2,296 441,600
2025/09/16 2,302 2,580 2,270 2,417 1,420,200
2025/09/12 2,200 2,200 2,082 2,082 218,700
2025/09/11 2,160 2,254 2,160 2,180 217,000
2025/09/10 2,140 2,165 2,097 2,158 100,100
2025/09/09 2,194 2,210 2,135 2,143 120,800
2025/09/08 2,164 2,256 2,158 2,158 166,200
2025/09/05 2,199 2,206 2,138 2,161 137,900
2025/09/04 2,153 2,260 2,102 2,194 310,200
2025/09/03 2,328 2,370 2,140 2,141 518,200
2025/09/02 2,202 2,410 2,202 2,370 563,200
2025/09/01 2,075 2,229 2,064 2,198 291,900
2025/08/29 2,200 2,211 2,105 2,110 242,400
2025/08/28 2,200 2,246 2,151 2,195 217,000
2025/08/27 2,171 2,250 2,124 2,209 286,900
2025/08/26 2,229 2,256 2,104 2,171 408,000
2025/08/25 2,230 2,246 2,085 2,129 357,600
2025/08/22 2,350 2,360 2,230 2,252 349,800
2025/08/21 2,500 2,579 2,326 2,329 775,000
2025/08/20 2,556 2,790 2,342 2,478 1,676,700
2025/08/19 2,130 2,645 2,130 2,555 3,274,900
2025/08/18 1,988 2,240 1,976 2,145 1,357,000
2025/08/15 1,924 2,043 1,924 1,948 573,800
2025/08/14 2,024 2,030 1,930 1,984 558,300
2025/08/13 2,151 2,255 1,912 1,944 1,675,300
2025/08/12 2,370 2,370 2,370 2,370 27,200
2025/08/08 3,295 3,305 3,070 3,070 368,500
2025/08/07 3,240 3,385 3,160 3,240 400,900
2025/08/06 3,165 3,430 3,100 3,310 618,800
2025/08/05 3,255 3,360 3,095 3,170 419,600
2025/08/04 3,305 3,495 3,190 3,235 546,100
2025/08/01 3,220 3,455 3,070 3,445 797,600
2025/07/31 2,915 3,380 2,915 3,250 1,506,800
2025/07/30 2,773 2,975 2,690 2,915 914,900
2025/07/29 3,165 3,225 2,800 2,800 1,281,000
2025/07/28 3,960 3,960 3,100 3,100 1,466,300
2025/07/25 3,920 4,190 3,750 3,800 1,963,900
2025/07/24 3,530 4,220 3,530 4,040 2,360,600
2025/07/23 3,710 3,715 3,250 3,530 2,293,900
2025/07/22 2,903 3,320 2,881 3,320 1,814,700

このページの先頭へ