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
2021/12/30 684 697 682 690 6,600
2021/12/29 675 685 675 678 11,500
2021/12/28 701 710 675 690 29,900
2021/12/27 723 727 692 697 12,900
2021/12/24 740 740 717 730 8,200
2021/12/23 724 739 724 732 4,700
2021/12/22 733 733 720 730 3,300
2021/12/21 741 741 725 726 6,900
2021/12/20 743 743 729 741 3,500
2021/12/17 736 740 725 737 4,000
2021/12/16 736 738 723 731 7,900
2021/12/15 715 744 715 737 6,400
2021/12/14 716 717 715 715 1,800
2021/12/13 722 722 716 716 4,400
2021/12/10 720 729 720 722 3,800
2021/12/09 730 737 720 730 3,100
2021/12/08 735 735 725 730 900
2021/12/07 714 721 713 720 2,300
2021/12/06 715 717 707 711 15,300
2021/12/03 715 715 703 715 27,500
2021/12/02 739 739 715 715 4,600
2021/12/01 722 762 722 739 3,200
2021/11/30 719 763 719 733 20,200
2021/11/29 726 738 720 720 8,900
2021/11/26 753 755 737 743 19,800
2021/11/25 784 784 753 753 6,500
2021/11/24 777 777 750 765 10,400
2021/11/22 766 782 766 770 2,600
2021/11/19 791 791 765 766 4,600
2021/11/18 787 794 766 794 14,700
2021/11/17 778 789 776 787 1,900
2021/11/16 788 788 771 778 9,500
2021/11/15 759 791 759 788 21,800
2021/11/12 807 812 802 804 6,100
2021/11/11 806 813 806 812 2,200
2021/11/10 817 834 802 806 9,800
2021/11/09 826 835 814 824 9,800
2021/11/08 841 851 803 843 35,500
2021/11/05 854 944 801 801 398,900
2021/11/04 848 848 842 842 1,400
2021/11/02 856 856 842 848 1,800
2021/11/01 845 854 845 850 3,800
2021/10/29 864 864 860 860 800
2021/10/28 874 874 863 864 2,300
2021/10/27 884 884 872 872 1,100
2021/10/26 889 894 873 894 1,400
2021/10/25 889 901 870 875 7,200
2021/10/22 867 886 867 886 6,700
2021/10/21 871 888 856 875 6,800
2021/10/20 877 877 876 876 700
2021/10/19 875 891 875 877 7,000
2021/10/18 892 892 880 880 2,500
2021/10/15 875 880 863 880 5,500
2021/10/14 872 872 850 860 4,300
2021/10/13 873 891 871 871 1,800
2021/10/12 866 893 863 872 11,000
2021/10/11 854 866 850 859 5,200
2021/10/08 838 854 838 848 3,200
2021/10/07 830 840 815 840 14,200
2021/10/06 831 831 802 815 10,200
2021/10/05 826 827 807 819 43,400
2021/10/04 870 877 820 820 15,400
2021/10/01 861 869 844 862 17,000
2021/09/30 881 888 866 867 17,800
2021/09/29 887 890 881 890 9,200
2021/09/28 904 912 892 892 8,000
2021/09/27 907 920 907 919 4,300
2021/09/24 901 902 888 896 10,900
2021/09/22 897 906 890 890 11,800
2021/09/21 901 918 901 901 8,500
2021/09/17 901 930 893 930 9,600
2021/09/16 934 935 905 908 14,200
2021/09/15 933 939 910 934 43,900
2021/09/14 900 900 883 888 8,700
2021/09/13 905 905 873 900 6,400
2021/09/10 904 913 897 900 5,700
2021/09/09 895 925 895 910 13,900
2021/09/08 866 896 866 889 6,600
2021/09/07 883 885 869 869 2,200
2021/09/06 886 892 873 878 4,600
2021/09/03 875 883 867 873 5,000
2021/09/02 863 889 863 870 11,400
2021/09/01 874 878 865 878 4,600
2021/08/31 845 873 844 873 19,600
2021/08/30 835 846 828 845 5,400
2021/08/27 824 828 815 828 17,700
2021/08/26 845 845 835 835 4,500
2021/08/25 841 845 831 845 24,800
2021/08/24 831 841 831 841 4,900
2021/08/23 814 834 814 829 5,300
2021/08/20 860 866 793 807 40,700
2021/08/19 879 892 860 869 25,000
2021/08/18 882 894 855 892 21,100
2021/08/17 934 937 874 874 42,400
2021/08/16 990 990 941 941 10,100
2021/08/13 984 1,000 974 986 3,400
2021/08/12 972 1,006 961 995 13,500
2021/08/11 1,001 1,020 955 970 27,800
2021/08/10 903 941 903 941 3,900
2021/08/06 915 965 902 902 21,500
2021/08/05 927 927 914 923 6,700
2021/08/04 942 943 929 930 5,200
2021/08/03 955 955 934 950 4,100
2021/08/02 1,002 1,002 930 946 37,900
2021/07/30 1,019 1,019 1,000 1,003 6,300
2021/07/29 1,039 1,047 1,000 1,019 9,100
2021/07/28 1,032 1,068 1,030 1,039 11,200
2021/07/27 1,050 1,067 1,029 1,037 9,700
2021/07/26 1,078 1,078 1,055 1,055 3,900
2021/07/21 1,090 1,090 1,054 1,069 10,200
2021/07/20 1,073 1,091 1,066 1,075 20,800
2021/07/19 1,086 1,104 1,071 1,087 8,800
2021/07/16 1,081 1,120 1,058 1,107 71,200
2021/07/15 1,125 1,180 1,116 1,153 10,800
2021/07/14 1,122 1,133 1,115 1,133 3,100
2021/07/13 1,130 1,135 1,092 1,122 18,600
2021/07/12 1,168 1,168 1,119 1,119 25,100
2021/07/09 1,144 1,168 1,129 1,157 12,400
2021/07/08 1,226 1,254 1,145 1,162 40,600
2021/07/07 1,239 1,239 1,163 1,216 16,300
2021/07/06 1,209 1,244 1,209 1,241 28,600
2021/07/05 1,198 1,222 1,161 1,211 29,300
2021/07/02 1,143 1,198 1,143 1,198 10,300
2021/07/01 1,200 1,200 1,143 1,143 7,000
2021/06/30 1,196 1,207 1,181 1,200 12,600
2021/06/29 1,162 1,200 1,158 1,192 13,600
2021/06/28 1,125 1,179 1,125 1,164 24,600
2021/06/25 1,116 1,145 1,114 1,125 8,500
2021/06/24 1,107 1,114 1,092 1,114 4,700
2021/06/23 1,123 1,124 1,091 1,118 9,500
2021/06/22 1,090 1,146 1,074 1,123 9,500
2021/06/21 1,080 1,087 1,064 1,070 10,100
2021/06/18 1,105 1,120 1,093 1,095 18,100
2021/06/17 1,119 1,119 1,106 1,111 4,700
2021/06/16 1,135 1,135 1,116 1,118 5,300
2021/06/15 1,137 1,137 1,128 1,130 3,500
2021/06/14 1,150 1,150 1,135 1,136 2,500
2021/06/11 1,150 1,151 1,139 1,141 2,300
2021/06/10 1,153 1,153 1,137 1,150 4,700
2021/06/09 1,165 1,165 1,143 1,153 2,500
2021/06/08 1,120 1,173 1,120 1,162 6,400
2021/06/07 1,150 1,154 1,126 1,126 8,800
2021/06/04 1,183 1,194 1,130 1,143 19,900
2021/06/03 1,214 1,214 1,186 1,186 6,300
2021/06/02 1,200 1,215 1,200 1,214 5,300
2021/06/01 1,219 1,219 1,193 1,200 4,600
2021/05/31 1,220 1,220 1,176 1,214 7,400
2021/05/28 1,166 1,214 1,158 1,214 16,000
2021/05/27 1,180 1,180 1,146 1,164 5,800
2021/05/26 1,140 1,180 1,140 1,180 8,400
2021/05/25 1,142 1,160 1,137 1,151 5,400
2021/05/24 1,159 1,159 1,131 1,131 3,700
2021/05/21 1,159 1,165 1,147 1,156 5,200
2021/05/20 1,175 1,175 1,140 1,150 6,900
2021/05/19 1,105 1,181 1,096 1,181 20,600
2021/05/18 1,115 1,115 1,097 1,105 4,200
2021/05/17 1,118 1,123 1,080 1,085 11,900
2021/05/14 1,096 1,118 1,080 1,116 9,300
2021/05/13 1,058 1,098 1,058 1,076 5,700
2021/05/12 1,122 1,122 1,069 1,088 14,800
2021/05/11 1,143 1,143 1,110 1,125 7,800
2021/05/10 1,167 1,167 1,133 1,143 4,800
2021/05/07 1,128 1,141 1,128 1,137 5,700
2021/05/06 1,122 1,133 1,112 1,119 8,400
2021/04/30 1,167 1,185 1,106 1,122 29,300
2021/04/28 1,192 1,192 1,163 1,167 6,500
2021/04/27 1,180 1,180 1,163 1,172 5,900
2021/04/26 1,182 1,182 1,160 1,180 5,100
2021/04/23 1,218 1,218 1,180 1,181 6,000
2021/04/22 1,173 1,192 1,171 1,188 3,900
2021/04/21 1,227 1,234 1,171 1,172 16,400
2021/04/20 1,210 1,253 1,210 1,227 12,900
2021/04/19 1,224 1,236 1,205 1,210 10,400
2021/04/16 1,228 1,239 1,220 1,224 7,600
2021/04/15 1,248 1,254 1,221 1,232 13,300
2021/04/14 1,223 1,245 1,211 1,244 9,900
2021/04/13 1,221 1,224 1,210 1,223 6,600
2021/04/12 1,224 1,224 1,185 1,210 13,600
2021/04/09 1,240 1,270 1,220 1,227 8,800
2021/04/08 1,268 1,270 1,235 1,246 7,200
2021/04/07 1,235 1,267 1,230 1,262 12,200
2021/04/06 1,269 1,269 1,202 1,236 16,100
2021/04/05 1,280 1,290 1,269 1,275 9,000
2021/04/02 1,268 1,275 1,245 1,265 17,100
2021/04/01 1,275 1,275 1,236 1,250 24,500
2021/03/31 1,200 1,259 1,191 1,259 28,600
2021/03/30 1,187 1,247 1,187 1,199 27,100
2021/03/29 1,226 1,226 1,175 1,188 29,200
2021/03/26 1,166 1,201 1,154 1,196 31,900
2021/03/25 1,134 1,134 1,080 1,124 29,800
2021/03/24 1,151 1,164 1,116 1,117 12,000
2021/03/23 1,188 1,207 1,157 1,166 18,600
2021/03/22 1,150 1,184 1,148 1,180 25,900
2021/03/19 1,140 1,150 1,127 1,150 8,000
2021/03/18 1,137 1,159 1,134 1,140 9,100
2021/03/17 1,146 1,146 1,123 1,133 5,600
2021/03/16 1,133 1,151 1,119 1,125 13,000
2021/03/15 1,113 1,143 1,102 1,133 11,200
2021/03/12 1,106 1,127 1,101 1,112 12,200
2021/03/11 1,104 1,119 1,085 1,106 9,400
2021/03/10 1,105 1,128 1,098 1,104 12,200
2021/03/09 1,120 1,130 1,080 1,104 12,500
2021/03/08 1,100 1,133 1,100 1,101 18,800
2021/03/05 1,044 1,084 1,040 1,084 33,900
2021/03/04 1,135 1,135 1,035 1,074 74,000
2021/03/03 1,165 1,165 1,108 1,137 36,800
2021/03/02 1,181 1,181 1,157 1,170 10,300
2021/03/01 1,161 1,173 1,139 1,165 23,800
2021/02/26 1,187 1,194 1,156 1,160 44,200
2021/02/25 1,212 1,226 1,195 1,200 21,000
2021/02/24 1,225 1,238 1,191 1,191 48,000
2021/02/22 1,216 1,230 1,205 1,211 23,600
2021/02/19 1,237 1,237 1,208 1,211 40,800
2021/02/18 1,261 1,273 1,224 1,238 46,700
2021/02/17 1,270 1,285 1,251 1,252 27,500
2021/02/16 1,328 1,331 1,282 1,282 29,300
2021/02/15 1,301 1,323 1,272 1,310 71,800
2021/02/12 1,277 1,277 1,243 1,277 22,900
2021/02/10 1,280 1,285 1,263 1,273 12,800
2021/02/09 1,295 1,303 1,260 1,281 28,500
2021/02/08 1,319 1,320 1,275 1,275 49,200
2021/02/05 1,264 1,420 1,264 1,325 219,500
2021/02/04 1,262 1,275 1,254 1,258 6,900
2021/02/03 1,280 1,280 1,256 1,260 9,500
2021/02/02 1,298 1,298 1,271 1,275 12,300
2021/02/01 1,250 1,294 1,250 1,278 10,700
2021/01/29 1,300 1,301 1,250 1,262 22,400
2021/01/28 1,273 1,300 1,269 1,282 13,000
2021/01/27 1,344 1,344 1,300 1,306 12,400
2021/01/26 1,362 1,371 1,320 1,320 21,000
2021/01/25 1,350 1,381 1,311 1,374 32,100
2021/01/22 1,350 1,390 1,330 1,344 66,000
2021/01/21 1,330 1,360 1,311 1,360 60,100
2021/01/20 1,277 1,316 1,255 1,310 32,600
2021/01/19 1,270 1,300 1,240 1,283 23,000
2021/01/18 1,225 1,260 1,215 1,258 22,900
2021/01/15 1,268 1,280 1,242 1,255 24,100
2021/01/14 1,286 1,309 1,227 1,298 60,000
2021/01/13 1,333 1,349 1,271 1,304 63,500
2021/01/12 1,365 1,365 1,325 1,356 26,100
2021/01/08 1,361 1,384 1,312 1,360 52,100
2021/01/07 1,352 1,371 1,335 1,359 37,100
2021/01/06 1,420 1,469 1,322 1,322 133,400
2021/01/05 1,352 1,437 1,323 1,410 84,500
2021/01/04 1,306 1,416 1,280 1,394 101,000

このページの先頭へ