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 |
---|---|---|---|---|---|
2022/12/30 | 576 | 576 | 569 | 574 | 1,100 |
2022/12/29 | 568 | 577 | 564 | 573 | 4,300 |
2022/12/28 | 581 | 596 | 579 | 596 | 23,700 |
2022/12/27 | 589 | 593 | 585 | 585 | 3,500 |
2022/12/26 | 586 | 590 | 586 | 589 | 6,700 |
2022/12/23 | 598 | 598 | 587 | 592 | 4,800 |
2022/12/22 | 602 | 604 | 593 | 593 | 5,900 |
2022/12/21 | 597 | 602 | 596 | 596 | 2,400 |
2022/12/20 | 608 | 608 | 582 | 594 | 4,100 |
2022/12/19 | 616 | 622 | 597 | 609 | 6,800 |
2022/12/16 | 616 | 616 | 610 | 616 | 1,900 |
2022/12/15 | 607 | 622 | 607 | 616 | 4,700 |
2022/12/14 | 618 | 624 | 601 | 620 | 6,600 |
2022/12/13 | 619 | 625 | 613 | 617 | 2,400 |
2022/12/12 | 620 | 620 | 618 | 620 | 3,500 |
2022/12/09 | 623 | 623 | 620 | 620 | 1,000 |
2022/12/08 | 627 | 627 | 627 | 627 | 500 |
2022/12/07 | 633 | 633 | 620 | 628 | 1,600 |
2022/12/06 | 635 | 638 | 634 | 634 | 1,400 |
2022/12/05 | 636 | 637 | 635 | 635 | 1,500 |
2022/12/02 | 642 | 642 | 639 | 639 | 500 |
2022/12/01 | 635 | 643 | 635 | 643 | 1,600 |
2022/11/30 | 643 | 643 | 634 | 635 | 2,500 |
2022/11/29 | 631 | 644 | 631 | 639 | 5,600 |
2022/11/28 | 627 | 629 | 625 | 629 | 4,000 |
2022/11/25 | 625 | 625 | 613 | 625 | 22,400 |
2022/11/24 | 603 | 628 | 603 | 618 | 6,500 |
2022/11/22 | 613 | 614 | 591 | 602 | 15,200 |
2022/11/21 | 592 | 610 | 592 | 610 | 6,400 |
2022/11/18 | 604 | 604 | 579 | 591 | 14,500 |
2022/11/17 | 618 | 626 | 580 | 582 | 39,400 |
2022/11/16 | 630 | 637 | 600 | 617 | 16,000 |
2022/11/15 | 675 | 675 | 634 | 647 | 10,900 |
2022/11/14 | 688 | 694 | 688 | 694 | 800 |
2022/11/11 | 681 | 689 | 680 | 689 | 1,700 |
2022/11/10 | 682 | 685 | 680 | 685 | 2,800 |
2022/11/09 | 682 | 683 | 682 | 683 | 500 |
2022/11/08 | 685 | 686 | 682 | 682 | 1,500 |
2022/11/07 | 686 | 686 | 685 | 685 | 1,400 |
2022/11/04 | 695 | 695 | 686 | 686 | 800 |
2022/11/01 | 695 | 695 | 685 | 685 | 900 |
2022/10/31 | 695 | 695 | 685 | 695 | 2,100 |
2022/10/28 | 684 | 694 | 684 | 688 | 500 |
2022/10/27 | 694 | 694 | 681 | 681 | 1,200 |
2022/10/26 | 685 | 694 | 685 | 694 | 800 |
2022/10/25 | 691 | 697 | 689 | 694 | 2,200 |
2022/10/24 | 680 | 694 | 680 | 692 | 1,100 |
2022/10/21 | 677 | 680 | 677 | 679 | 700 |
2022/10/20 | 676 | 677 | 676 | 677 | 1,000 |
2022/10/19 | 678 | 685 | 676 | 676 | 1,900 |
2022/10/18 | 660 | 678 | 660 | 678 | 3,000 |
2022/10/17 | 665 | 665 | 656 | 664 | 800 |
2022/10/14 | 667 | 667 | 667 | 667 | 400 |
2022/10/13 | 665 | 665 | 664 | 664 | 1,900 |
2022/10/12 | 654 | 661 | 654 | 660 | 1,000 |
2022/10/11 | 659 | 659 | 658 | 658 | 300 |
2022/10/07 | 665 | 665 | 662 | 665 | 500 |
2022/10/06 | 661 | 661 | 661 | 661 | 300 |
2022/10/05 | 660 | 668 | 657 | 668 | 3,000 |
2022/10/04 | 658 | 664 | 658 | 658 | 600 |
2022/10/03 | 649 | 649 | 649 | 649 | 300 |
2022/09/30 | 646 | 648 | 645 | 648 | 800 |
2022/09/29 | 639 | 659 | 635 | 649 | 4,000 |
2022/09/28 | 661 | 661 | 641 | 641 | 4,200 |
2022/09/27 | 661 | 661 | 660 | 660 | 400 |
2022/09/26 | 662 | 665 | 656 | 665 | 1,500 |
2022/09/22 | 665 | 666 | 660 | 666 | 1,600 |
2022/09/21 | 667 | 670 | 666 | 667 | 900 |
2022/09/20 | 668 | 670 | 668 | 669 | 600 |
2022/09/16 | 660 | 669 | 658 | 661 | 3,400 |
2022/09/15 | 677 | 677 | 670 | 670 | 400 |
2022/09/14 | 670 | 678 | 661 | 678 | 1,700 |
2022/09/13 | 670 | 679 | 670 | 679 | 2,100 |
2022/09/12 | 660 | 680 | 660 | 666 | 4,700 |
2022/09/09 | 661 | 661 | 660 | 660 | 700 |
2022/09/08 | 673 | 673 | 661 | 661 | 800 |
2022/09/07 | 662 | 672 | 661 | 672 | 2,500 |
2022/09/06 | 661 | 661 | 661 | 661 | 1,000 |
2022/09/05 | 666 | 666 | 666 | 666 | 100 |
2022/09/02 | 657 | 666 | 657 | 666 | 800 |
2022/08/31 | 656 | 661 | 650 | 661 | 1,500 |
2022/08/30 | 661 | 663 | 660 | 660 | 1,400 |
2022/08/29 | 668 | 668 | 656 | 668 | 2,200 |
2022/08/26 | 663 | 665 | 660 | 665 | 1,000 |
2022/08/25 | 668 | 668 | 662 | 663 | 1,700 |
2022/08/24 | 667 | 667 | 661 | 666 | 2,500 |
2022/08/23 | 658 | 665 | 652 | 665 | 2,000 |
2022/08/22 | 652 | 668 | 651 | 668 | 2,000 |
2022/08/18 | 653 | 664 | 652 | 652 | 2,200 |
2022/08/17 | 653 | 660 | 650 | 660 | 5,900 |
2022/08/16 | 656 | 661 | 655 | 661 | 10,800 |
2022/08/15 | 656 | 660 | 656 | 657 | 2,300 |
2022/08/12 | 651 | 654 | 647 | 654 | 2,900 |
2022/08/10 | 662 | 662 | 650 | 651 | 9,300 |
2022/08/09 | 656 | 668 | 655 | 662 | 6,600 |
2022/08/08 | 660 | 660 | 655 | 660 | 1,500 |
2022/08/05 | 660 | 660 | 660 | 660 | 200 |
2022/08/04 | 657 | 660 | 656 | 660 | 1,700 |
2022/08/03 | 654 | 660 | 650 | 660 | 4,600 |
2022/08/02 | 663 | 663 | 662 | 662 | 600 |
2022/08/01 | 660 | 663 | 654 | 663 | 600 |
2022/07/29 | 664 | 664 | 651 | 660 | 1,300 |
2022/07/28 | 659 | 666 | 656 | 665 | 4,000 |
2022/07/27 | 652 | 652 | 648 | 648 | 1,000 |
2022/07/26 | 657 | 660 | 652 | 660 | 1,100 |
2022/07/25 | 668 | 668 | 662 | 667 | 1,000 |
2022/07/22 | 660 | 662 | 660 | 662 | 1,000 |
2022/07/21 | 635 | 660 | 635 | 655 | 4,600 |
2022/07/20 | 630 | 630 | 630 | 630 | 100 |
2022/07/19 | 628 | 628 | 628 | 628 | 100 |
2022/07/15 | 635 | 635 | 627 | 627 | 600 |
2022/07/13 | 646 | 649 | 636 | 645 | 800 |
2022/07/12 | 645 | 645 | 645 | 645 | 100 |
2022/07/11 | 654 | 654 | 645 | 645 | 1,200 |
2022/07/08 | 655 | 655 | 650 | 654 | 500 |
2022/07/07 | 649 | 655 | 649 | 650 | 2,300 |
2022/07/06 | 650 | 650 | 649 | 649 | 300 |
2022/07/05 | 644 | 655 | 644 | 650 | 1,400 |
2022/07/04 | 648 | 652 | 641 | 645 | 2,300 |
2022/07/01 | 651 | 655 | 644 | 648 | 3,500 |
2022/06/30 | 658 | 665 | 651 | 651 | 1,800 |
2022/06/29 | 634 | 650 | 634 | 650 | 1,000 |
2022/06/28 | 628 | 645 | 628 | 641 | 2,200 |
2022/06/27 | 640 | 648 | 639 | 648 | 800 |
2022/06/24 | 640 | 641 | 629 | 634 | 2,000 |
2022/06/23 | 635 | 635 | 621 | 633 | 2,200 |
2022/06/22 | 633 | 633 | 624 | 625 | 600 |
2022/06/21 | 636 | 636 | 633 | 633 | 200 |
2022/06/20 | 615 | 635 | 615 | 628 | 3,500 |
2022/06/17 | 629 | 629 | 606 | 606 | 5,000 |
2022/06/16 | 630 | 646 | 630 | 631 | 2,900 |
2022/06/15 | 633 | 640 | 632 | 640 | 1,900 |
2022/06/14 | 628 | 645 | 628 | 633 | 3,200 |
2022/06/13 | 661 | 661 | 647 | 653 | 2,300 |
2022/06/10 | 655 | 662 | 654 | 662 | 2,800 |
2022/06/09 | 661 | 664 | 661 | 663 | 600 |
2022/06/08 | 674 | 674 | 654 | 660 | 3,700 |
2022/06/07 | 655 | 666 | 654 | 666 | 4,500 |
2022/06/06 | 650 | 654 | 650 | 654 | 400 |
2022/06/03 | 655 | 655 | 637 | 653 | 5,700 |
2022/06/02 | 635 | 640 | 635 | 640 | 1,700 |
2022/06/01 | 635 | 644 | 632 | 633 | 1,400 |
2022/05/31 | 635 | 635 | 635 | 635 | 500 |
2022/05/30 | 643 | 643 | 623 | 640 | 3,100 |
2022/05/27 | 634 | 636 | 623 | 635 | 3,500 |
2022/05/26 | 630 | 640 | 625 | 636 | 5,800 |
2022/05/25 | 625 | 632 | 610 | 629 | 4,100 |
2022/05/24 | 599 | 605 | 599 | 605 | 600 |
2022/05/23 | 588 | 605 | 563 | 605 | 4,700 |
2022/05/20 | 576 | 585 | 572 | 578 | 1,300 |
2022/05/19 | 572 | 581 | 559 | 577 | 1,800 |
2022/05/18 | 586 | 600 | 580 | 582 | 2,300 |
2022/05/17 | 592 | 600 | 590 | 590 | 1,800 |
2022/05/16 | 593 | 609 | 593 | 600 | 3,100 |
2022/05/13 | 606 | 618 | 590 | 615 | 5,900 |
2022/05/12 | 607 | 619 | 607 | 615 | 500 |
2022/05/11 | 610 | 610 | 610 | 610 | 300 |
2022/05/10 | 606 | 620 | 606 | 610 | 900 |
2022/05/09 | 640 | 640 | 614 | 614 | 3,100 |
2022/05/06 | 640 | 640 | 640 | 640 | 700 |
2022/05/02 | 641 | 642 | 640 | 640 | 1,700 |
2022/04/28 | 646 | 649 | 643 | 649 | 1,600 |
2022/04/27 | 658 | 658 | 644 | 644 | 2,000 |
2022/04/26 | 663 | 663 | 645 | 648 | 900 |
2022/04/25 | 655 | 655 | 637 | 643 | 5,900 |
2022/04/22 | 665 | 665 | 643 | 658 | 2,900 |
2022/04/21 | 665 | 670 | 656 | 663 | 3,000 |
2022/04/20 | 653 | 658 | 638 | 655 | 2,300 |
2022/04/19 | 653 | 663 | 647 | 663 | 800 |
2022/04/18 | 653 | 662 | 653 | 653 | 1,900 |
2022/04/15 | 669 | 669 | 656 | 660 | 2,300 |
2022/04/14 | 672 | 672 | 652 | 669 | 6,300 |
2022/04/13 | 630 | 675 | 628 | 672 | 17,600 |
2022/04/12 | 630 | 643 | 627 | 630 | 1,600 |
2022/04/11 | 636 | 637 | 633 | 633 | 1,100 |
2022/04/08 | 643 | 653 | 636 | 636 | 1,500 |
2022/04/07 | 637 | 637 | 630 | 633 | 2,700 |
2022/04/06 | 665 | 665 | 642 | 647 | 3,500 |
2022/04/05 | 659 | 666 | 644 | 666 | 8,700 |
2022/04/04 | 643 | 660 | 637 | 660 | 2,700 |
2022/04/01 | 660 | 665 | 635 | 646 | 16,100 |
2022/03/31 | 685 | 688 | 660 | 660 | 12,800 |
2022/03/30 | 661 | 711 | 657 | 687 | 54,900 |
2022/03/29 | 789 | 813 | 681 | 681 | 262,200 |
2022/03/28 | 744 | 744 | 744 | 744 | 4,000 |
2022/03/25 | 594 | 644 | 594 | 644 | 27,200 |
2022/03/24 | 527 | 544 | 525 | 544 | 1,500 |
2022/03/23 | 534 | 535 | 521 | 535 | 2,400 |
2022/03/22 | 517 | 536 | 517 | 532 | 2,500 |
2022/03/18 | 528 | 529 | 525 | 527 | 2,900 |
2022/03/17 | 522 | 535 | 519 | 535 | 6,200 |
2022/03/16 | 504 | 512 | 496 | 512 | 4,500 |
2022/03/15 | 490 | 500 | 490 | 496 | 2,000 |
2022/03/14 | 476 | 497 | 476 | 497 | 1,500 |
2022/03/11 | 489 | 489 | 472 | 476 | 5,300 |
2022/03/10 | 485 | 486 | 477 | 486 | 1,600 |
2022/03/09 | 475 | 481 | 469 | 469 | 4,400 |
2022/03/08 | 481 | 496 | 475 | 475 | 3,000 |
2022/03/07 | 497 | 506 | 480 | 480 | 6,900 |
2022/03/04 | 515 | 515 | 489 | 497 | 7,700 |
2022/03/03 | 518 | 523 | 495 | 500 | 28,000 |
2022/03/02 | 527 | 527 | 508 | 508 | 3,400 |
2022/03/01 | 517 | 547 | 517 | 527 | 8,500 |
2022/02/28 | 526 | 528 | 507 | 521 | 5,500 |
2022/02/25 | 523 | 523 | 503 | 503 | 17,000 |
2022/02/24 | 548 | 554 | 500 | 523 | 10,600 |
2022/02/22 | 560 | 563 | 550 | 550 | 1,800 |
2022/02/21 | 549 | 563 | 548 | 560 | 2,500 |
2022/02/18 | 559 | 560 | 545 | 549 | 24,500 |
2022/02/17 | 604 | 605 | 568 | 568 | 10,600 |
2022/02/16 | 616 | 620 | 588 | 602 | 24,400 |
2022/02/15 | 630 | 649 | 629 | 644 | 4,000 |
2022/02/14 | 625 | 633 | 621 | 621 | 3,200 |
2022/02/10 | 624 | 630 | 624 | 626 | 2,300 |
2022/02/09 | 622 | 636 | 622 | 634 | 1,800 |
2022/02/08 | 620 | 643 | 620 | 632 | 2,400 |
2022/02/07 | 632 | 642 | 632 | 638 | 5,900 |
2022/02/04 | 615 | 630 | 615 | 630 | 1,000 |
2022/02/03 | 618 | 627 | 615 | 615 | 2,100 |
2022/02/02 | 630 | 630 | 615 | 621 | 3,400 |
2022/02/01 | 624 | 624 | 624 | 624 | 100 |
2022/01/31 | 629 | 630 | 619 | 624 | 1,200 |
2022/01/28 | 617 | 634 | 616 | 634 | 1,700 |
2022/01/27 | 640 | 647 | 600 | 618 | 9,900 |
2022/01/26 | 638 | 646 | 638 | 645 | 600 |
2022/01/25 | 648 | 648 | 636 | 637 | 1,800 |
2022/01/24 | 640 | 645 | 638 | 645 | 700 |
2022/01/21 | 635 | 640 | 635 | 640 | 2,000 |
2022/01/20 | 645 | 649 | 638 | 642 | 2,600 |
2022/01/19 | 658 | 658 | 635 | 635 | 7,600 |
2022/01/18 | 662 | 668 | 662 | 665 | 2,400 |
2022/01/17 | 660 | 665 | 660 | 662 | 1,200 |
2022/01/14 | 658 | 669 | 656 | 656 | 1,800 |
2022/01/13 | 665 | 665 | 658 | 658 | 1,500 |
2022/01/12 | 660 | 671 | 659 | 665 | 1,200 |
2022/01/11 | 664 | 673 | 656 | 656 | 5,700 |
2022/01/07 | 679 | 686 | 659 | 664 | 6,300 |
2022/01/06 | 688 | 688 | 677 | 677 | 4,400 |
2022/01/05 | 690 | 695 | 686 | 687 | 2,400 |
2022/01/04 | 690 | 694 | 688 | 690 | 2,000 |