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 |
---|---|---|---|---|---|
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 |
2023/09/27 | 805 | 833 | 805 | 825 | 8,900 |
2023/09/26 | 798 | 825 | 787 | 794 | 9,900 |
2023/09/25 | 800 | 800 | 790 | 793 | 5,900 |
2023/09/22 | 792 | 795 | 786 | 795 | 1,300 |
2023/09/21 | 782 | 796 | 780 | 796 | 3,900 |
2023/09/20 | 780 | 789 | 775 | 780 | 4,700 |
2023/09/19 | 790 | 797 | 780 | 780 | 7,500 |
2023/09/15 | 801 | 801 | 775 | 783 | 5,400 |
2023/09/14 | 795 | 802 | 780 | 796 | 6,500 |
2023/09/13 | 798 | 798 | 783 | 795 | 2,400 |
2023/09/12 | 790 | 794 | 783 | 791 | 1,800 |
2023/09/11 | 783 | 789 | 783 | 785 | 1,100 |
2023/09/08 | 781 | 788 | 781 | 781 | 2,000 |
2023/09/07 | 783 | 793 | 781 | 783 | 7,500 |
2023/09/06 | 796 | 796 | 782 | 787 | 2,600 |
2023/09/05 | 781 | 788 | 781 | 788 | 2,100 |
2023/09/04 | 783 | 789 | 778 | 784 | 1,700 |
2023/09/01 | 772 | 783 | 772 | 783 | 2,600 |
2023/08/31 | 791 | 792 | 772 | 778 | 4,200 |
2023/08/30 | 776 | 782 | 775 | 782 | 5,000 |
2023/08/29 | 785 | 785 | 775 | 775 | 3,300 |
2023/08/28 | 804 | 804 | 782 | 788 | 3,300 |
2023/08/25 | 792 | 799 | 780 | 792 | 4,300 |
2023/08/24 | 775 | 799 | 775 | 796 | 2,400 |
2023/08/23 | 783 | 786 | 769 | 774 | 4,500 |
2023/08/22 | 801 | 802 | 778 | 783 | 1,700 |
2023/08/21 | 808 | 810 | 793 | 805 | 3,800 |
2023/08/18 | 786 | 810 | 782 | 810 | 4,200 |
2023/08/17 | 795 | 810 | 794 | 802 | 2,800 |
2023/08/16 | 806 | 806 | 792 | 803 | 4,300 |
2023/08/15 | 792 | 811 | 792 | 807 | 5,300 |
2023/08/14 | 784 | 792 | 775 | 790 | 7,300 |
2023/08/10 | 777 | 793 | 765 | 789 | 15,200 |
2023/08/09 | 757 | 774 | 754 | 774 | 5,800 |
2023/08/08 | 765 | 765 | 743 | 751 | 8,700 |
2023/08/07 | 781 | 789 | 757 | 765 | 7,600 |
2023/08/04 | 789 | 789 | 788 | 788 | 800 |
2023/08/03 | 797 | 798 | 788 | 788 | 1,600 |
2023/08/02 | 807 | 807 | 785 | 785 | 3,300 |
2023/08/01 | 800 | 805 | 781 | 792 | 3,800 |
2023/07/31 | 773 | 806 | 769 | 793 | 16,500 |
2023/07/28 | 778 | 794 | 756 | 765 | 15,700 |
2023/07/27 | 767 | 782 | 767 | 780 | 4,000 |
2023/07/26 | 783 | 783 | 754 | 767 | 8,200 |
2023/07/25 | 811 | 811 | 786 | 798 | 7,900 |
2023/07/24 | 821 | 822 | 812 | 822 | 1,900 |
2023/07/21 | 842 | 843 | 793 | 820 | 15,600 |
2023/07/20 | 809 | 875 | 806 | 840 | 30,100 |
2023/07/19 | 784 | 800 | 781 | 800 | 7,800 |
2023/07/18 | 778 | 778 | 765 | 778 | 5,800 |
2023/07/14 | 771 | 772 | 761 | 769 | 3,100 |
2023/07/13 | 760 | 778 | 760 | 778 | 2,400 |
2023/07/12 | 764 | 765 | 756 | 760 | 3,600 |
2023/07/11 | 754 | 780 | 754 | 762 | 5,300 |
2023/07/10 | 746 | 764 | 746 | 759 | 1,000 |
2023/07/07 | 750 | 754 | 745 | 745 | 5,300 |
2023/07/06 | 757 | 758 | 753 | 754 | 1,600 |
2023/07/05 | 765 | 765 | 757 | 757 | 1,100 |
2023/07/04 | 762 | 765 | 758 | 765 | 2,100 |
2023/07/03 | 764 | 764 | 752 | 757 | 900 |
2023/06/30 | 762 | 762 | 750 | 756 | 1,300 |
2023/06/29 | 749 | 763 | 746 | 749 | 3,500 |
2023/06/28 | 757 | 757 | 747 | 756 | 1,400 |
2023/06/27 | 744 | 759 | 744 | 759 | 700 |
2023/06/26 | 742 | 748 | 742 | 747 | 2,600 |
2023/06/23 | 765 | 765 | 743 | 753 | 2,600 |
2023/06/22 | 750 | 756 | 750 | 756 | 1,100 |
2023/06/21 | 740 | 751 | 740 | 751 | 1,500 |
2023/06/20 | 755 | 755 | 745 | 745 | 5,700 |
2023/06/19 | 745 | 755 | 745 | 748 | 1,700 |
2023/06/16 | 754 | 754 | 742 | 754 | 500 |
2023/06/15 | 740 | 759 | 737 | 751 | 4,100 |
2023/06/14 | 768 | 768 | 742 | 743 | 4,400 |
2023/06/13 | 761 | 775 | 746 | 774 | 8,400 |
2023/06/12 | 776 | 776 | 770 | 776 | 1,000 |
2023/06/09 | 755 | 781 | 753 | 780 | 13,100 |
2023/06/08 | 758 | 760 | 750 | 757 | 1,100 |
2023/06/07 | 769 | 769 | 750 | 758 | 4,900 |
2023/06/06 | 767 | 767 | 756 | 757 | 2,300 |
2023/06/05 | 762 | 768 | 729 | 759 | 10,500 |
2023/06/02 | 726 | 729 | 721 | 726 | 1,400 |
2023/06/01 | 711 | 721 | 711 | 721 | 1,200 |
2023/05/31 | 728 | 730 | 707 | 715 | 2,700 |
2023/05/30 | 710 | 732 | 700 | 730 | 4,200 |
2023/05/29 | 708 | 724 | 707 | 709 | 2,600 |
2023/05/26 | 722 | 728 | 708 | 715 | 3,900 |
2023/05/25 | 724 | 729 | 716 | 728 | 5,700 |
2023/05/24 | 707 | 724 | 700 | 724 | 5,200 |
2023/05/23 | 715 | 716 | 707 | 716 | 2,400 |
2023/05/22 | 715 | 715 | 704 | 715 | 3,400 |
2023/05/19 | 709 | 720 | 709 | 715 | 3,000 |
2023/05/18 | 724 | 724 | 697 | 709 | 13,300 |
2023/05/17 | 710 | 724 | 710 | 724 | 12,800 |
2023/05/16 | 709 | 726 | 661 | 703 | 41,900 |
2023/05/15 | 722 | 740 | 701 | 716 | 25,200 |
2023/05/12 | 754 | 755 | 737 | 737 | 3,800 |
2023/05/11 | 752 | 761 | 746 | 750 | 3,600 |
2023/05/10 | 772 | 774 | 760 | 760 | 2,900 |
2023/05/09 | 765 | 777 | 765 | 777 | 6,400 |
2023/05/08 | 765 | 767 | 749 | 767 | 4,500 |
2023/05/02 | 756 | 766 | 754 | 766 | 2,500 |
2023/05/01 | 775 | 775 | 750 | 763 | 3,300 |
2023/04/28 | 746 | 774 | 735 | 774 | 5,900 |
2023/04/27 | 765 | 765 | 744 | 760 | 2,400 |
2023/04/26 | 775 | 775 | 742 | 763 | 19,300 |
2023/04/25 | 767 | 767 | 745 | 755 | 4,200 |
2023/04/24 | 732 | 759 | 731 | 759 | 7,800 |
2023/04/21 | 745 | 753 | 735 | 742 | 11,000 |
2023/04/20 | 742 | 755 | 737 | 755 | 15,800 |
2023/04/19 | 742 | 748 | 730 | 738 | 12,800 |
2023/04/18 | 735 | 735 | 710 | 730 | 9,700 |
2023/04/17 | 736 | 764 | 710 | 723 | 48,100 |
2023/04/14 | 697 | 697 | 695 | 696 | 900 |
2023/04/13 | 685 | 700 | 685 | 696 | 4,200 |
2023/04/12 | 698 | 698 | 692 | 692 | 300 |
2023/04/11 | 698 | 698 | 674 | 698 | 11,900 |
2023/04/10 | 706 | 706 | 706 | 706 | 100 |
2023/04/07 | 706 | 706 | 706 | 706 | 600 |
2023/04/06 | 691 | 708 | 691 | 706 | 1,000 |
2023/04/05 | 709 | 709 | 691 | 698 | 2,900 |
2023/04/04 | 712 | 724 | 706 | 709 | 5,800 |
2023/04/03 | 714 | 721 | 704 | 707 | 10,400 |
2023/03/31 | 718 | 730 | 712 | 729 | 9,900 |
2023/03/30 | 710 | 718 | 705 | 713 | 2,300 |
2023/03/29 | 710 | 718 | 702 | 718 | 3,000 |
2023/03/28 | 707 | 723 | 703 | 703 | 8,400 |
2023/03/27 | 705 | 705 | 703 | 704 | 1,500 |
2023/03/24 | 716 | 716 | 695 | 706 | 2,900 |
2023/03/23 | 690 | 712 | 688 | 712 | 2,300 |
2023/03/22 | 697 | 699 | 680 | 699 | 2,700 |
2023/03/20 | 710 | 710 | 691 | 696 | 2,400 |
2023/03/17 | 695 | 710 | 695 | 702 | 1,800 |
2023/03/16 | 680 | 715 | 680 | 710 | 10,200 |
2023/03/15 | 693 | 711 | 680 | 705 | 7,000 |
2023/03/14 | 680 | 691 | 664 | 687 | 9,300 |
2023/03/13 | 673 | 704 | 673 | 686 | 11,900 |
2023/03/10 | 690 | 693 | 675 | 690 | 5,800 |
2023/03/09 | 695 | 695 | 686 | 691 | 3,600 |
2023/03/08 | 691 | 699 | 685 | 699 | 4,100 |
2023/03/07 | 695 | 698 | 685 | 694 | 3,200 |
2023/03/06 | 703 | 703 | 686 | 693 | 7,300 |
2023/03/03 | 696 | 704 | 689 | 704 | 8,600 |
2023/03/02 | 702 | 703 | 696 | 696 | 3,700 |
2023/03/01 | 713 | 713 | 701 | 701 | 3,700 |
2023/02/28 | 722 | 724 | 707 | 709 | 20,300 |
2023/02/27 | 703 | 724 | 689 | 723 | 10,300 |
2023/02/24 | 708 | 708 | 696 | 696 | 6,300 |
2023/02/22 | 700 | 710 | 681 | 710 | 14,000 |
2023/02/21 | 691 | 712 | 688 | 705 | 24,800 |
2023/02/20 | 690 | 707 | 667 | 702 | 41,200 |
2023/02/17 | 715 | 730 | 675 | 696 | 109,500 |
2023/02/16 | 722 | 737 | 680 | 704 | 252,400 |
2023/02/15 | 637 | 637 | 637 | 637 | 11,100 |
2023/02/14 | 532 | 538 | 529 | 537 | 2,700 |
2023/02/13 | 535 | 537 | 528 | 528 | 1,300 |
2023/02/10 | 532 | 535 | 531 | 531 | 2,400 |
2023/02/09 | 529 | 540 | 528 | 535 | 10,000 |
2023/02/08 | 520 | 530 | 520 | 529 | 1,400 |
2023/02/07 | 524 | 530 | 514 | 520 | 3,500 |
2023/02/06 | 532 | 532 | 517 | 522 | 3,700 |
2023/02/03 | 535 | 535 | 529 | 532 | 1,300 |
2023/02/02 | 537 | 537 | 528 | 535 | 1,000 |
2023/02/01 | 519 | 538 | 519 | 538 | 2,000 |
2023/01/31 | 523 | 529 | 523 | 529 | 8,500 |
2023/01/30 | 533 | 538 | 524 | 525 | 13,400 |
2023/01/27 | 545 | 545 | 541 | 542 | 1,700 |
2023/01/26 | 548 | 548 | 546 | 546 | 3,200 |
2023/01/25 | 547 | 547 | 545 | 545 | 1,800 |
2023/01/24 | 537 | 547 | 537 | 542 | 2,100 |
2023/01/23 | 551 | 551 | 536 | 536 | 2,400 |
2023/01/20 | 539 | 541 | 538 | 541 | 1,300 |
2023/01/19 | 543 | 543 | 539 | 539 | 1,500 |
2023/01/18 | 547 | 547 | 538 | 540 | 4,200 |
2023/01/17 | 547 | 548 | 545 | 545 | 700 |
2023/01/16 | 541 | 549 | 541 | 547 | 10,000 |
2023/01/13 | 584 | 584 | 569 | 569 | 1,100 |
2023/01/12 | 579 | 579 | 575 | 577 | 400 |
2023/01/11 | 580 | 580 | 579 | 579 | 400 |
2023/01/10 | 570 | 587 | 570 | 587 | 500 |
2023/01/06 | 566 | 568 | 566 | 568 | 200 |
2023/01/05 | 577 | 577 | 564 | 566 | 5,700 |
2023/01/04 | 565 | 571 | 565 | 567 | 2,300 |