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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/18 | 2,964 | 3,080 | 2,811 | 2,816 | 884,700 |
| 2025/07/17 | 2,752 | 2,897 | 2,571 | 2,896 | 1,396,500 |
| 2025/07/16 | 2,932 | 3,080 | 2,850 | 2,852 | 2,659,500 |
| 2025/07/15 | 2,872 | 3,165 | 2,650 | 2,957 | 6,005,900 |
| 2025/07/14 | 2,425 | 2,861 | 2,416 | 2,735 | 5,710,700 |
| 2025/07/11 | 2,430 | 2,669 | 2,218 | 2,379 | 3,150,800 |
| 2025/07/10 | 2,234 | 2,650 | 2,200 | 2,437 | 6,282,200 |
| 2025/07/09 | 1,930 | 2,260 | 1,924 | 2,189 | 3,763,600 |
| 2025/07/08 | 1,813 | 1,927 | 1,725 | 1,860 | 943,700 |
| 2025/07/07 | 1,633 | 1,819 | 1,610 | 1,760 | 689,900 |
| 2025/07/04 | 1,584 | 1,633 | 1,565 | 1,599 | 219,300 |
| 2025/07/03 | 1,641 | 1,672 | 1,588 | 1,589 | 210,200 |
| 2025/07/02 | 1,797 | 1,808 | 1,638 | 1,638 | 584,900 |
| 2025/07/01 | 1,977 | 1,988 | 1,875 | 1,877 | 225,000 |
| 2025/06/30 | 1,927 | 1,950 | 1,846 | 1,941 | 279,100 |
| 2025/06/27 | 2,031 | 2,034 | 1,899 | 1,909 | 308,500 |
| 2025/06/26 | 2,040 | 2,106 | 2,001 | 2,025 | 366,300 |
| 2025/06/25 | 2,050 | 2,160 | 1,956 | 2,050 | 992,600 |
| 2025/06/24 | 1,914 | 2,064 | 1,890 | 2,050 | 441,300 |
| 2025/06/23 | 1,927 | 1,934 | 1,842 | 1,869 | 227,100 |
| 2025/06/20 | 2,005 | 2,020 | 1,940 | 1,965 | 187,400 |
| 2025/06/19 | 2,130 | 2,139 | 2,000 | 2,015 | 280,800 |
| 2025/06/18 | 2,160 | 2,195 | 2,012 | 2,030 | 560,900 |
| 2025/06/17 | 2,210 | 2,337 | 2,150 | 2,200 | 1,350,100 |
| 2025/06/16 | 2,237 | 2,362 | 2,105 | 2,116 | 956,000 |
| 2025/06/13 | 2,086 | 2,149 | 1,989 | 2,094 | 593,300 |
| 2025/06/12 | 2,005 | 2,070 | 1,984 | 2,036 | 387,500 |
| 2025/06/11 | 2,035 | 2,043 | 1,953 | 1,980 | 518,300 |
| 2025/06/10 | 1,925 | 2,125 | 1,925 | 2,011 | 1,067,000 |
| 2025/06/09 | 1,980 | 2,088 | 1,915 | 1,925 | 982,500 |
| 2025/06/06 | 1,852 | 2,030 | 1,836 | 1,998 | 1,419,100 |
| 2025/06/05 | 1,941 | 1,977 | 1,820 | 1,830 | 657,200 |
| 2025/06/04 | 1,951 | 2,147 | 1,924 | 1,950 | 1,431,500 |
| 2025/06/03 | 1,951 | 2,392 | 1,868 | 2,050 | 7,087,100 |
| 2025/06/02 | 2,433 | 2,468 | 2,033 | 2,033 | 2,419,000 |
| 2025/05/30 | 2,700 | 2,850 | 2,480 | 2,533 | 9,881,700 |
| 2025/05/29 | 2,330 | 2,647 | 2,187 | 2,647 | 9,784,800 |
| 2025/05/28 | 1,801 | 2,147 | 1,770 | 2,147 | 4,060,400 |
| 2025/05/27 | 1,553 | 1,770 | 1,512 | 1,747 | 2,608,300 |
| 2025/05/26 | 1,515 | 1,569 | 1,443 | 1,525 | 446,000 |
| 2025/05/23 | 1,655 | 1,700 | 1,456 | 1,548 | 1,256,700 |
| 2025/05/22 | 1,341 | 1,637 | 1,341 | 1,637 | 1,360,100 |
| 2025/05/21 | 1,360 | 1,395 | 1,334 | 1,337 | 124,400 |
| 2025/05/20 | 1,338 | 1,353 | 1,306 | 1,330 | 129,100 |
| 2025/05/19 | 1,299 | 1,368 | 1,293 | 1,325 | 143,500 |
| 2025/05/16 | 1,236 | 1,300 | 1,228 | 1,278 | 153,200 |
| 2025/05/15 | 1,350 | 1,350 | 1,288 | 1,289 | 140,200 |
| 2025/05/14 | 1,344 | 1,355 | 1,314 | 1,350 | 96,100 |
| 2025/05/13 | 1,300 | 1,340 | 1,293 | 1,336 | 74,100 |
| 2025/05/12 | 1,308 | 1,339 | 1,298 | 1,311 | 67,500 |
| 2025/05/09 | 1,282 | 1,319 | 1,279 | 1,294 | 79,100 |
| 2025/05/08 | 1,263 | 1,284 | 1,243 | 1,282 | 72,700 |
| 2025/05/07 | 1,232 | 1,290 | 1,232 | 1,263 | 78,200 |
| 2025/05/02 | 1,233 | 1,251 | 1,220 | 1,229 | 44,200 |
| 2025/05/01 | 1,266 | 1,278 | 1,223 | 1,237 | 105,700 |
| 2025/04/30 | 1,279 | 1,297 | 1,250 | 1,280 | 68,300 |
| 2025/04/28 | 1,262 | 1,281 | 1,248 | 1,273 | 43,700 |
| 2025/04/25 | 1,268 | 1,304 | 1,247 | 1,267 | 88,000 |
| 2025/04/24 | 1,291 | 1,307 | 1,266 | 1,266 | 50,700 |
| 2025/04/23 | 1,320 | 1,320 | 1,260 | 1,286 | 74,900 |
| 2025/04/22 | 1,302 | 1,333 | 1,286 | 1,290 | 82,200 |
| 2025/04/21 | 1,337 | 1,409 | 1,300 | 1,330 | 223,300 |
| 2025/04/18 | 1,232 | 1,362 | 1,232 | 1,332 | 228,200 |
| 2025/04/17 | 1,230 | 1,256 | 1,212 | 1,232 | 48,700 |
| 2025/04/16 | 1,208 | 1,280 | 1,200 | 1,230 | 110,700 |
| 2025/04/15 | 1,213 | 1,232 | 1,207 | 1,207 | 28,800 |
| 2025/04/14 | 1,215 | 1,238 | 1,204 | 1,213 | 73,100 |
| 2025/04/11 | 1,155 | 1,225 | 1,150 | 1,210 | 88,700 |
| 2025/04/10 | 1,190 | 1,200 | 1,158 | 1,170 | 78,000 |
| 2025/04/09 | 1,119 | 1,149 | 1,071 | 1,100 | 69,400 |
| 2025/04/08 | 1,120 | 1,159 | 1,111 | 1,149 | 114,500 |
| 2025/04/07 | 996 | 1,073 | 974 | 1,000 | 200,900 |
| 2025/04/04 | 1,149 | 1,190 | 1,096 | 1,132 | 221,100 |
| 2025/04/03 | 1,086 | 1,196 | 1,086 | 1,168 | 171,900 |
| 2025/04/02 | 1,301 | 1,309 | 1,206 | 1,206 | 205,300 |
| 2025/04/01 | 1,219 | 1,269 | 1,203 | 1,262 | 94,800 |
| 2025/03/31 | 1,212 | 1,235 | 1,186 | 1,210 | 173,700 |
| 2025/03/28 | 1,310 | 1,313 | 1,228 | 1,266 | 318,500 |
| 2025/03/27 | 1,560 | 1,576 | 1,323 | 1,340 | 1,309,700 |
| 2025/03/26 | 1,380 | 1,380 | 1,321 | 1,340 | 62,800 |
| 2025/03/25 | 1,324 | 1,384 | 1,305 | 1,371 | 81,400 |
| 2025/03/24 | 1,385 | 1,385 | 1,320 | 1,321 | 75,500 |
| 2025/03/21 | 1,423 | 1,449 | 1,365 | 1,393 | 131,400 |
| 2025/03/19 | 1,370 | 1,390 | 1,355 | 1,367 | 33,200 |
| 2025/03/18 | 1,369 | 1,396 | 1,343 | 1,371 | 44,200 |
| 2025/03/17 | 1,410 | 1,447 | 1,351 | 1,367 | 79,300 |
| 2025/03/14 | 1,396 | 1,419 | 1,355 | 1,381 | 88,500 |
| 2025/03/13 | 1,378 | 1,400 | 1,332 | 1,400 | 70,200 |
| 2025/03/12 | 1,312 | 1,385 | 1,310 | 1,354 | 79,700 |
| 2025/03/11 | 1,224 | 1,320 | 1,214 | 1,312 | 83,200 |
| 2025/03/10 | 1,203 | 1,264 | 1,200 | 1,254 | 81,600 |
| 2025/03/07 | 1,224 | 1,244 | 1,213 | 1,221 | 92,900 |
| 2025/03/06 | 1,298 | 1,324 | 1,250 | 1,250 | 141,400 |
| 2025/03/05 | 1,344 | 1,353 | 1,283 | 1,295 | 158,400 |
| 2025/03/04 | 1,287 | 1,399 | 1,287 | 1,345 | 145,500 |
| 2025/03/03 | 1,280 | 1,315 | 1,271 | 1,303 | 156,700 |
| 2025/02/28 | 1,300 | 1,318 | 1,233 | 1,250 | 269,900 |
| 2025/02/27 | 1,339 | 1,360 | 1,330 | 1,341 | 116,900 |
| 2025/02/26 | 1,324 | 1,425 | 1,312 | 1,312 | 332,100 |
| 2025/02/25 | 1,349 | 1,405 | 1,321 | 1,324 | 135,700 |
| 2025/02/21 | 1,406 | 1,422 | 1,343 | 1,360 | 202,900 |
| 2025/02/20 | 1,477 | 1,514 | 1,415 | 1,425 | 157,000 |
| 2025/02/19 | 1,486 | 1,486 | 1,455 | 1,470 | 145,700 |
| 2025/02/18 | 1,480 | 1,508 | 1,474 | 1,486 | 223,400 |
| 2025/02/17 | 1,520 | 1,575 | 1,480 | 1,513 | 457,500 |
| 2025/02/14 | 1,697 | 1,697 | 1,573 | 1,600 | 461,600 |
| 2025/02/13 | 1,557 | 1,715 | 1,557 | 1,666 | 1,088,300 |
| 2025/02/12 | 1,510 | 1,580 | 1,507 | 1,525 | 376,200 |
| 2025/02/10 | 1,476 | 1,630 | 1,472 | 1,497 | 1,030,000 |
| 2025/02/07 | 1,512 | 1,533 | 1,450 | 1,458 | 418,500 |
| 2025/02/06 | 1,582 | 1,749 | 1,526 | 1,534 | 1,315,300 |
| 2025/02/05 | 1,400 | 1,702 | 1,391 | 1,702 | 1,627,300 |
| 2025/02/04 | 1,425 | 1,487 | 1,401 | 1,402 | 281,500 |
| 2025/02/03 | 1,546 | 1,550 | 1,414 | 1,425 | 361,400 |
| 2025/01/31 | 1,622 | 1,630 | 1,495 | 1,506 | 718,800 |
| 2025/01/30 | 1,686 | 1,718 | 1,631 | 1,640 | 445,800 |
| 2025/01/29 | 1,741 | 1,772 | 1,654 | 1,709 | 676,800 |
| 2025/01/28 | 1,736 | 1,818 | 1,714 | 1,719 | 530,800 |
| 2025/01/27 | 2,021 | 2,050 | 1,740 | 1,790 | 1,046,100 |
| 2025/01/24 | 1,984 | 2,128 | 1,955 | 1,990 | 1,931,800 |
| 2025/01/23 | 1,810 | 2,174 | 1,810 | 2,025 | 4,141,500 |
| 2025/01/22 | 1,822 | 1,870 | 1,705 | 1,805 | 1,657,800 |
| 2025/01/21 | 1,691 | 2,011 | 1,677 | 1,862 | 5,502,900 |
| 2025/01/20 | 1,821 | 1,821 | 1,611 | 1,611 | 1,001,300 |
| 2025/01/17 | 1,730 | 1,990 | 1,725 | 1,858 | 1,892,600 |
| 2025/01/16 | 1,977 | 2,016 | 1,720 | 1,720 | 1,649,200 |
| 2025/01/15 | 1,950 | 2,079 | 1,715 | 2,063 | 3,826,000 |
| 2025/01/14 | 2,540 | 2,587 | 2,000 | 2,000 | 5,748,900 |
| 2025/01/10 | 3,690 | 3,690 | 3,690 | 3,690 | 3,000 |
| 2025/01/09 | 4,390 | 4,390 | 4,390 | 4,390 | 29,200 |
| 2025/01/08 | 6,490 | 6,600 | 5,390 | 5,390 | 97,200 |
| 2025/01/07 | 5,840 | 6,390 | 5,770 | 6,390 | 461,100 |
| 2025/01/06 | 4,900 | 5,390 | 4,855 | 5,390 | 647,600 |
| 2024/12/30 | 4,220 | 4,920 | 4,215 | 4,690 | 898,600 |
| 2024/12/27 | 3,500 | 4,240 | 3,450 | 4,220 | 980,000 |
| 2024/12/26 | 3,465 | 3,950 | 3,420 | 3,560 | 886,500 |
| 2024/12/25 | 3,370 | 3,925 | 3,020 | 3,420 | 1,551,900 |
| 2024/12/24 | 3,210 | 3,300 | 2,500 | 3,300 | 1,861,200 |
| 2024/12/23 | 2,800 | 2,800 | 2,800 | 2,800 | 30,600 |
| 2024/12/20 | 1,910 | 2,300 | 1,851 | 2,300 | 1,254,300 |
| 2024/12/19 | 1,665 | 1,920 | 1,656 | 1,900 | 826,600 |
| 2024/12/18 | 1,850 | 2,142 | 1,717 | 1,785 | 3,434,100 |
| 2024/12/17 | 1,424 | 1,742 | 1,404 | 1,742 | 1,532,700 |
| 2024/12/16 | 1,210 | 1,479 | 1,202 | 1,442 | 1,048,100 |
| 2024/12/13 | 1,105 | 1,249 | 1,100 | 1,230 | 432,000 |
| 2024/12/12 | 1,192 | 1,224 | 1,110 | 1,123 | 508,600 |
| 2024/12/11 | 1,037 | 1,268 | 995 | 1,140 | 2,055,000 |
| 2024/12/10 | 1,069 | 1,075 | 1,025 | 1,028 | 122,000 |
| 2024/12/09 | 1,095 | 1,105 | 1,055 | 1,074 | 113,300 |
| 2024/12/06 | 1,145 | 1,145 | 1,101 | 1,115 | 74,100 |
| 2024/12/05 | 1,157 | 1,166 | 1,109 | 1,128 | 197,200 |
| 2024/12/04 | 1,157 | 1,212 | 1,140 | 1,145 | 286,100 |
| 2024/12/03 | 1,111 | 1,243 | 1,084 | 1,138 | 566,200 |
| 2024/12/02 | 1,092 | 1,131 | 1,090 | 1,103 | 110,600 |
| 2024/11/29 | 1,094 | 1,177 | 1,080 | 1,086 | 289,200 |
| 2024/11/28 | 1,052 | 1,091 | 1,038 | 1,077 | 105,700 |
| 2024/11/27 | 1,050 | 1,128 | 1,021 | 1,072 | 295,600 |
| 2024/11/26 | 1,180 | 1,194 | 1,100 | 1,140 | 269,500 |
| 2024/11/25 | 1,150 | 1,200 | 1,133 | 1,200 | 470,800 |
| 2024/11/22 | 1,061 | 1,231 | 1,035 | 1,193 | 2,025,700 |
| 2024/11/21 | 1,097 | 1,174 | 1,003 | 1,031 | 1,019,900 |
| 2024/11/20 | 1,110 | 1,335 | 988 | 1,187 | 3,417,300 |
| 2024/11/19 | 1,038 | 1,038 | 1,038 | 1,038 | 31,000 |
| 2024/11/18 | 888 | 888 | 858 | 888 | 388,800 |
| 2024/11/15 | 738 | 738 | 738 | 738 | 22,200 |
| 2024/11/14 | 602 | 664 | 596 | 638 | 89,500 |
| 2024/11/13 | 615 | 625 | 596 | 603 | 64,000 |
| 2024/11/12 | 615 | 627 | 612 | 618 | 16,800 |
| 2024/11/11 | 638 | 638 | 607 | 620 | 78,200 |
| 2024/11/08 | 647 | 647 | 627 | 636 | 30,400 |
| 2024/11/07 | 634 | 649 | 629 | 645 | 34,500 |
| 2024/11/06 | 622 | 634 | 610 | 633 | 38,300 |
| 2024/11/05 | 630 | 630 | 620 | 628 | 13,200 |
| 2024/11/01 | 623 | 638 | 617 | 629 | 21,900 |
| 2024/10/31 | 615 | 642 | 615 | 633 | 25,700 |
| 2024/10/30 | 639 | 639 | 621 | 625 | 17,300 |
| 2024/10/29 | 632 | 645 | 630 | 631 | 23,600 |
| 2024/10/28 | 581 | 630 | 581 | 627 | 48,800 |
| 2024/10/25 | 643 | 643 | 585 | 595 | 89,700 |
| 2024/10/24 | 600 | 645 | 591 | 640 | 106,200 |
| 2024/10/23 | 610 | 610 | 594 | 601 | 18,000 |
| 2024/10/22 | 610 | 615 | 600 | 610 | 12,400 |