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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 607 | 612 | 589 | 609 | 26,800 |
| 2024/10/18 | 607 | 609 | 582 | 597 | 24,100 |
| 2024/10/17 | 614 | 627 | 601 | 607 | 34,700 |
| 2024/10/16 | 593 | 630 | 592 | 619 | 31,100 |
| 2024/10/15 | 580 | 595 | 577 | 592 | 18,500 |
| 2024/10/11 | 586 | 595 | 577 | 578 | 17,400 |
| 2024/10/10 | 601 | 601 | 579 | 579 | 27,000 |
| 2024/10/09 | 573 | 598 | 563 | 598 | 27,800 |
| 2024/10/08 | 580 | 587 | 562 | 581 | 22,800 |
| 2024/10/07 | 606 | 606 | 589 | 590 | 28,000 |
| 2024/10/04 | 607 | 610 | 599 | 599 | 15,800 |
| 2024/10/03 | 605 | 622 | 605 | 610 | 43,400 |
| 2024/10/02 | 602 | 623 | 591 | 607 | 27,100 |
| 2024/10/01 | 600 | 614 | 587 | 612 | 31,500 |
| 2024/09/30 | 622 | 633 | 598 | 598 | 62,000 |
| 2024/09/27 | 632 | 654 | 618 | 642 | 75,100 |
| 2024/09/26 | 632 | 656 | 632 | 634 | 35,800 |
| 2024/09/25 | 641 | 650 | 630 | 630 | 34,200 |
| 2024/09/24 | 665 | 665 | 633 | 645 | 33,700 |
| 2024/09/20 | 646 | 676 | 639 | 665 | 54,600 |
| 2024/09/19 | 627 | 650 | 626 | 643 | 21,800 |
| 2024/09/18 | 613 | 635 | 610 | 629 | 28,100 |
| 2024/09/17 | 611 | 629 | 604 | 619 | 26,300 |
| 2024/09/13 | 619 | 643 | 609 | 610 | 21,200 |
| 2024/09/12 | 620 | 629 | 604 | 611 | 57,900 |
| 2024/09/11 | 645 | 645 | 580 | 601 | 199,100 |
| 2024/09/10 | 632 | 656 | 624 | 645 | 37,100 |
| 2024/09/09 | 605 | 632 | 602 | 632 | 48,200 |
| 2024/09/06 | 633 | 640 | 622 | 634 | 33,800 |
| 2024/09/05 | 615 | 645 | 615 | 629 | 34,300 |
| 2024/09/04 | 630 | 640 | 614 | 625 | 76,200 |
| 2024/09/03 | 657 | 668 | 641 | 643 | 64,900 |
| 2024/09/02 | 660 | 677 | 651 | 661 | 58,400 |
| 2024/08/30 | 665 | 679 | 651 | 657 | 69,100 |
| 2024/08/29 | 681 | 748 | 661 | 663 | 319,800 |
| 2024/08/28 | 711 | 711 | 660 | 661 | 192,700 |
| 2024/08/27 | 711 | 737 | 703 | 718 | 72,600 |
| 2024/08/26 | 707 | 715 | 692 | 707 | 116,200 |
| 2024/08/23 | 729 | 729 | 699 | 707 | 155,100 |
| 2024/08/22 | 753 | 759 | 712 | 733 | 156,600 |
| 2024/08/21 | 793 | 818 | 745 | 745 | 173,000 |
| 2024/08/20 | 844 | 845 | 761 | 785 | 304,300 |
| 2024/08/19 | 898 | 920 | 835 | 848 | 193,500 |
| 2024/08/16 | 876 | 930 | 852 | 903 | 232,800 |
| 2024/08/15 | 906 | 922 | 866 | 877 | 231,900 |
| 2024/08/14 | 1,000 | 1,018 | 910 | 921 | 379,800 |
| 2024/08/13 | 894 | 1,065 | 894 | 996 | 561,000 |
| 2024/08/09 | 893 | 974 | 885 | 924 | 195,900 |
| 2024/08/08 | 931 | 975 | 903 | 917 | 120,400 |
| 2024/08/07 | 828 | 990 | 828 | 945 | 217,100 |
| 2024/08/06 | 820 | 885 | 802 | 854 | 222,900 |
| 2024/08/05 | 801 | 889 | 791 | 791 | 255,500 |
| 2024/08/02 | 940 | 953 | 862 | 941 | 272,700 |
| 2024/08/01 | 957 | 1,050 | 944 | 1,012 | 445,200 |
| 2024/07/31 | 1,122 | 1,131 | 970 | 982 | 597,000 |
| 2024/07/30 | 1,215 | 1,308 | 1,081 | 1,158 | 1,893,400 |
| 2024/07/29 | 975 | 1,125 | 971 | 1,125 | 541,600 |
| 2024/07/26 | 1,005 | 1,049 | 947 | 975 | 421,900 |
| 2024/07/25 | 978 | 1,095 | 943 | 1,035 | 788,200 |
| 2024/07/24 | 1,135 | 1,241 | 992 | 1,028 | 1,047,000 |
| 2024/07/23 | 1,328 | 1,468 | 1,212 | 1,220 | 6,512,500 |
| 2024/07/22 | 1,368 | 1,633 | 1,038 | 1,208 | 9,612,100 |
| 2024/07/19 | 1,128 | 1,338 | 1,101 | 1,338 | 2,845,200 |
| 2024/07/18 | 985 | 1,038 | 927 | 1,038 | 510,900 |
| 2024/07/17 | 752 | 888 | 751 | 888 | 2,555,400 |
| 2024/07/16 | 686 | 738 | 668 | 738 | 828,800 |
| 2024/07/12 | 700 | 712 | 638 | 638 | 1,143,800 |
| 2024/07/11 | 777 | 868 | 665 | 690 | 4,197,200 |
| 2024/07/10 | 730 | 730 | 678 | 730 | 1,530,300 |
| 2024/07/09 | 600 | 630 | 563 | 630 | 849,000 |
| 2024/07/08 | 537 | 560 | 485 | 530 | 155,700 |
| 2024/07/05 | 546 | 553 | 527 | 547 | 72,600 |
| 2024/07/04 | 522 | 599 | 518 | 548 | 492,700 |
| 2024/07/03 | 502 | 562 | 500 | 514 | 175,500 |
| 2024/07/02 | 508 | 515 | 502 | 502 | 35,400 |
| 2024/07/01 | 541 | 541 | 507 | 512 | 52,800 |
| 2024/06/28 | 570 | 570 | 541 | 541 | 47,500 |
| 2024/06/27 | 570 | 573 | 535 | 566 | 65,700 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 1,129 | 1,177 | 1,125 | 1,140 | 27,100 |
| 2024/06/25 | 1,100 | 1,220 | 1,085 | 1,159 | 87,500 |
| 2024/06/24 | 1,032 | 1,125 | 1,000 | 1,095 | 57,500 |
| 2024/06/21 | 1,000 | 1,059 | 999 | 1,023 | 38,000 |
| 2024/06/20 | 1,055 | 1,070 | 1,005 | 1,005 | 61,200 |
| 2024/06/19 | 1,145 | 1,157 | 1,070 | 1,081 | 85,100 |
| 2024/06/18 | 1,121 | 1,144 | 1,080 | 1,115 | 42,400 |
| 2024/06/17 | 1,102 | 1,146 | 1,098 | 1,120 | 58,500 |
| 2024/06/14 | 1,146 | 1,300 | 1,060 | 1,065 | 298,400 |
| 2024/06/13 | 1,138 | 1,139 | 1,110 | 1,132 | 8,500 |
| 2024/06/12 | 1,108 | 1,140 | 1,082 | 1,139 | 16,200 |
| 2024/06/11 | 1,139 | 1,143 | 1,100 | 1,138 | 9,100 |
| 2024/06/10 | 1,093 | 1,157 | 1,052 | 1,142 | 42,700 |
| 2024/06/07 | 1,080 | 1,114 | 1,034 | 1,083 | 36,600 |
| 2024/06/06 | 1,194 | 1,194 | 1,072 | 1,082 | 41,400 |
| 2024/06/05 | 1,274 | 1,275 | 1,158 | 1,195 | 72,800 |
| 2024/06/04 | 1,218 | 1,256 | 1,170 | 1,255 | 50,300 |
| 2024/06/03 | 1,185 | 1,272 | 1,147 | 1,213 | 76,300 |
| 2024/05/31 | 1,155 | 1,200 | 1,150 | 1,184 | 68,400 |
| 2024/05/30 | 1,059 | 1,177 | 1,040 | 1,177 | 143,400 |
| 2024/05/29 | 1,129 | 1,188 | 1,080 | 1,101 | 290,900 |
| 2024/05/28 | 1,170 | 1,250 | 1,100 | 1,206 | 433,000 |
| 2024/05/27 | 1,161 | 1,248 | 1,093 | 1,178 | 394,500 |
| 2024/05/24 | 1,370 | 1,440 | 1,183 | 1,250 | 822,500 |
| 2024/05/23 | 1,280 | 1,310 | 1,103 | 1,310 | 927,400 |
| 2024/05/22 | 1,010 | 1,010 | 1,010 | 1,010 | 20,400 |
| 2024/05/21 | 718 | 860 | 711 | 860 | 6,500 |
| 2024/05/20 | 711 | 717 | 710 | 710 | 1,300 |
| 2024/05/17 | 702 | 710 | 702 | 704 | 1,900 |
| 2024/05/16 | 690 | 701 | 683 | 700 | 10,000 |
| 2024/05/15 | 680 | 684 | 675 | 677 | 900 |
| 2024/05/14 | 686 | 686 | 677 | 677 | 600 |
| 2024/05/13 | 686 | 690 | 682 | 682 | 400 |
| 2024/05/10 | 680 | 686 | 673 | 686 | 1,300 |
| 2024/05/09 | 688 | 688 | 680 | 680 | 300 |
| 2024/05/08 | 681 | 682 | 676 | 682 | 1,700 |
| 2024/05/07 | 687 | 689 | 682 | 689 | 2,600 |
| 2024/05/02 | 668 | 688 | 666 | 688 | 6,500 |
| 2024/05/01 | 682 | 689 | 674 | 674 | 1,500 |
| 2024/04/30 | 682 | 690 | 682 | 682 | 1,200 |
| 2024/04/26 | 677 | 682 | 672 | 672 | 1,000 |
| 2024/04/25 | 698 | 698 | 675 | 675 | 8,300 |
| 2024/04/24 | 679 | 701 | 679 | 701 | 1,000 |
| 2024/04/23 | 690 | 690 | 682 | 682 | 1,300 |
| 2024/04/22 | 688 | 688 | 679 | 687 | 1,000 |
| 2024/04/19 | 696 | 696 | 680 | 685 | 1,700 |
| 2024/04/18 | 705 | 705 | 696 | 696 | 3,200 |
| 2024/04/17 | 709 | 709 | 706 | 706 | 600 |
| 2024/04/16 | 721 | 721 | 708 | 713 | 4,200 |
| 2024/04/15 | 739 | 739 | 737 | 737 | 900 |
| 2024/04/12 | 776 | 776 | 750 | 750 | 2,600 |
| 2024/04/10 | 770 | 770 | 750 | 765 | 2,100 |
| 2024/04/09 | 771 | 771 | 771 | 771 | 600 |
| 2024/04/08 | 780 | 784 | 777 | 777 | 1,100 |
| 2024/04/05 | 761 | 774 | 761 | 774 | 600 |
| 2024/04/04 | 772 | 772 | 764 | 764 | 1,500 |
| 2024/04/03 | 781 | 781 | 777 | 777 | 300 |
| 2024/04/02 | 782 | 783 | 777 | 783 | 1,700 |
| 2024/04/01 | 761 | 780 | 761 | 778 | 4,900 |
| 2024/03/29 | 760 | 765 | 760 | 760 | 500 |
| 2024/03/27 | 760 | 760 | 760 | 760 | 1,000 |
| 2024/03/26 | 760 | 769 | 760 | 760 | 1,200 |
| 2024/03/25 | 759 | 760 | 759 | 760 | 1,300 |
| 2024/03/22 | 758 | 759 | 757 | 759 | 300 |
| 2024/03/21 | 756 | 766 | 756 | 757 | 3,400 |
| 2024/03/19 | 752 | 752 | 751 | 751 | 900 |
| 2024/03/18 | 750 | 766 | 750 | 756 | 5,000 |
| 2024/03/15 | 750 | 751 | 749 | 749 | 900 |
| 2024/03/13 | 756 | 756 | 749 | 750 | 1,500 |
| 2024/03/12 | 754 | 756 | 754 | 756 | 300 |
| 2024/03/11 | 754 | 754 | 753 | 753 | 900 |
| 2024/03/08 | 755 | 770 | 754 | 761 | 5,400 |
| 2024/03/07 | 753 | 754 | 733 | 754 | 2,200 |
| 2024/03/06 | 749 | 753 | 749 | 753 | 1,800 |
| 2024/03/05 | 750 | 753 | 750 | 753 | 500 |
| 2024/03/04 | 750 | 751 | 749 | 750 | 7,700 |
| 2024/03/01 | 749 | 751 | 722 | 750 | 1,800 |
| 2024/02/29 | 758 | 758 | 750 | 750 | 4,300 |
| 2024/02/28 | 750 | 758 | 749 | 758 | 1,700 |
| 2024/02/27 | 750 | 753 | 742 | 750 | 1,000 |
| 2024/02/26 | 753 | 758 | 748 | 748 | 1,200 |
| 2024/02/22 | 754 | 759 | 749 | 755 | 6,900 |
| 2024/02/21 | 754 | 754 | 750 | 753 | 1,300 |
| 2024/02/20 | 731 | 754 | 728 | 754 | 5,800 |
| 2024/02/19 | 720 | 731 | 720 | 731 | 1,700 |
| 2024/02/16 | 715 | 735 | 715 | 726 | 5,500 |
| 2024/02/15 | 721 | 725 | 715 | 722 | 5,800 |
| 2024/02/14 | 730 | 730 | 705 | 720 | 6,300 |
| 2024/02/13 | 711 | 752 | 711 | 719 | 16,400 |
| 2024/02/09 | 726 | 735 | 702 | 711 | 8,500 |
| 2024/02/08 | 726 | 740 | 726 | 740 | 2,100 |
| 2024/02/07 | 740 | 746 | 734 | 741 | 6,200 |
| 2024/02/06 | 736 | 739 | 720 | 738 | 4,600 |
| 2024/02/05 | 721 | 738 | 721 | 735 | 16,500 |
| 2024/02/02 | 721 | 726 | 716 | 719 | 3,800 |
| 2024/02/01 | 710 | 726 | 707 | 724 | 10,800 |
| 2024/01/31 | 699 | 712 | 692 | 712 | 5,600 |
| 2024/01/30 | 698 | 699 | 695 | 699 | 1,600 |
| 2024/01/29 | 696 | 699 | 692 | 694 | 1,600 |
| 2024/01/26 | 688 | 697 | 688 | 697 | 900 |
| 2024/01/25 | 693 | 693 | 680 | 693 | 3,200 |
| 2024/01/24 | 678 | 686 | 678 | 686 | 1,100 |
| 2024/01/23 | 685 | 685 | 673 | 683 | 4,600 |
| 2024/01/22 | 685 | 685 | 682 | 685 | 2,000 |
| 2024/01/19 | 673 | 682 | 673 | 680 | 1,000 |
| 2024/01/18 | 677 | 678 | 673 | 673 | 2,000 |
| 2024/01/17 | 676 | 682 | 675 | 676 | 2,200 |
| 2024/01/16 | 684 | 684 | 676 | 676 | 2,900 |
| 2024/01/15 | 681 | 681 | 672 | 680 | 2,800 |
| 2024/01/12 | 680 | 690 | 666 | 680 | 33,200 |
| 2024/01/11 | 705 | 705 | 701 | 705 | 4,900 |
| 2024/01/10 | 721 | 721 | 703 | 705 | 11,000 |
| 2024/01/09 | 717 | 798 | 711 | 721 | 106,900 |
| 2024/01/05 | 692 | 699 | 692 | 699 | 2,600 |
| 2024/01/04 | 684 | 699 | 684 | 691 | 2,600 |