リブセンス(6054)の株価時系列情報
リブセンス(6054)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 152 | 153 | 148 | 150 | 43,300 |
| 2025/06/12 | 152 | 156 | 152 | 153 | 32,100 |
| 2025/06/11 | 154 | 156 | 153 | 155 | 48,000 |
| 2025/06/10 | 153 | 157 | 150 | 152 | 176,500 |
| 2025/06/09 | 158 | 165 | 151 | 154 | 260,500 |
| 2025/06/06 | 168 | 173 | 156 | 158 | 377,200 |
| 2025/06/05 | 158 | 169 | 158 | 168 | 457,700 |
| 2025/06/04 | 154 | 165 | 154 | 160 | 558,800 |
| 2025/06/03 | 148 | 176 | 147 | 158 | 3,067,300 |
| 2025/06/02 | 144 | 147 | 142 | 146 | 112,500 |
| 2025/05/30 | 136 | 146 | 136 | 144 | 160,900 |
| 2025/05/29 | 136 | 137 | 135 | 136 | 9,700 |
| 2025/05/28 | 135 | 137 | 133 | 136 | 26,600 |
| 2025/05/27 | 138 | 140 | 134 | 136 | 80,300 |
| 2025/05/26 | 135 | 138 | 135 | 137 | 31,400 |
| 2025/05/23 | 139 | 139 | 135 | 135 | 51,800 |
| 2025/05/22 | 139 | 141 | 138 | 138 | 27,100 |
| 2025/05/21 | 140 | 140 | 139 | 139 | 7,700 |
| 2025/05/20 | 139 | 141 | 139 | 140 | 20,100 |
| 2025/05/19 | 140 | 140 | 137 | 139 | 30,700 |
| 2025/05/16 | 139 | 141 | 138 | 140 | 39,400 |
| 2025/05/15 | 139 | 140 | 137 | 137 | 38,200 |
| 2025/05/14 | 139 | 140 | 139 | 140 | 20,700 |
| 2025/05/13 | 142 | 142 | 138 | 139 | 21,600 |
| 2025/05/12 | 141 | 142 | 140 | 141 | 18,900 |
| 2025/05/09 | 139 | 141 | 139 | 141 | 30,200 |
| 2025/05/08 | 139 | 141 | 139 | 139 | 48,700 |
| 2025/05/07 | 144 | 147 | 138 | 140 | 1,503,000 |
| 2025/05/02 | 145 | 147 | 143 | 143 | 94,600 |
| 2025/05/01 | 139 | 147 | 137 | 147 | 1,099,800 |
| 2025/04/30 | 135 | 141 | 135 | 139 | 127,000 |
| 2025/04/28 | 140 | 144 | 133 | 139 | 1,510,200 |
| 2025/04/25 | 138 | 140 | 137 | 138 | 68,800 |
| 2025/04/24 | 138 | 143 | 136 | 138 | 470,100 |
| 2025/04/23 | 138 | 138 | 137 | 137 | 54,200 |
| 2025/04/22 | 134 | 140 | 132 | 138 | 3,052,300 |
| 2025/04/21 | 134 | 143 | 132 | 133 | 1,888,900 |
| 2025/04/18 | 133 | 137 | 132 | 133 | 34,400 |
| 2025/04/17 | 128 | 133 | 127 | 133 | 229,100 |
| 2025/04/16 | 131 | 136 | 127 | 129 | 535,500 |
| 2025/04/15 | 131 | 132 | 130 | 131 | 40,200 |
| 2025/04/14 | 132 | 133 | 130 | 131 | 20,600 |
| 2025/04/11 | 125 | 131 | 125 | 130 | 36,100 |
| 2025/04/10 | 127 | 128 | 126 | 127 | 42,800 |
| 2025/04/09 | 121 | 121 | 119 | 119 | 37,900 |
| 2025/04/08 | 121 | 128 | 118 | 122 | 1,356,700 |
| 2025/04/07 | 115 | 121 | 113 | 116 | 110,000 |
| 2025/04/04 | 131 | 134 | 124 | 127 | 231,900 |
| 2025/04/03 | 134 | 138 | 129 | 132 | 918,700 |
| 2025/04/02 | 143 | 143 | 135 | 138 | 159,700 |
| 2025/04/01 | 147 | 149 | 143 | 145 | 109,100 |
| 2025/03/31 | 141 | 150 | 135 | 145 | 1,612,800 |
| 2025/03/28 | 141 | 142 | 140 | 140 | 49,200 |
| 2025/03/27 | 143 | 150 | 136 | 141 | 964,700 |
| 2025/03/26 | 141 | 157 | 140 | 142 | 587,700 |
| 2025/03/25 | 143 | 144 | 141 | 141 | 23,100 |
| 2025/03/24 | 141 | 142 | 140 | 142 | 94,600 |
| 2025/03/21 | 142 | 144 | 141 | 141 | 80,200 |
| 2025/03/19 | 141 | 143 | 141 | 141 | 40,200 |
| 2025/03/18 | 141 | 143 | 140 | 141 | 36,000 |
| 2025/03/17 | 140 | 142 | 140 | 141 | 16,100 |
| 2025/03/14 | 139 | 141 | 139 | 140 | 28,000 |
| 2025/03/13 | 140 | 142 | 138 | 139 | 108,300 |
| 2025/03/12 | 139 | 142 | 139 | 142 | 33,500 |
| 2025/03/11 | 140 | 140 | 139 | 140 | 22,200 |
| 2025/03/10 | 141 | 143 | 141 | 141 | 25,300 |
| 2025/03/07 | 140 | 142 | 140 | 142 | 19,100 |
| 2025/03/06 | 142 | 142 | 140 | 141 | 35,600 |
| 2025/03/05 | 141 | 141 | 140 | 141 | 21,000 |
| 2025/03/04 | 141 | 143 | 141 | 142 | 13,900 |
| 2025/03/03 | 143 | 144 | 142 | 142 | 12,600 |
| 2025/02/28 | 143 | 144 | 142 | 142 | 27,300 |
| 2025/02/27 | 143 | 147 | 143 | 145 | 8,900 |
| 2025/02/26 | 144 | 147 | 142 | 146 | 45,800 |
| 2025/02/25 | 146 | 146 | 142 | 143 | 31,100 |
| 2025/02/21 | 145 | 148 | 145 | 146 | 7,600 |
| 2025/02/20 | 147 | 148 | 145 | 145 | 25,800 |
| 2025/02/19 | 146 | 147 | 144 | 147 | 12,000 |
| 2025/02/18 | 147 | 147 | 145 | 146 | 6,500 |
| 2025/02/17 | 145 | 147 | 144 | 147 | 16,800 |
| 2025/02/14 | 144 | 148 | 144 | 144 | 79,400 |
| 2025/02/13 | 144 | 145 | 141 | 144 | 68,100 |
| 2025/02/12 | 145 | 146 | 140 | 142 | 127,100 |
| 2025/02/10 | 143 | 145 | 142 | 143 | 43,900 |
| 2025/02/07 | 144 | 146 | 142 | 142 | 39,500 |
| 2025/02/06 | 145 | 146 | 144 | 144 | 38,100 |
| 2025/02/05 | 144 | 145 | 141 | 143 | 112,000 |
| 2025/02/04 | 140 | 142 | 139 | 142 | 31,000 |
| 2025/02/03 | 138 | 140 | 136 | 138 | 87,500 |
| 2025/01/31 | 136 | 139 | 136 | 138 | 63,600 |
| 2025/01/30 | 141 | 143 | 135 | 135 | 284,500 |
| 2025/01/29 | 148 | 148 | 142 | 142 | 78,300 |
| 2025/01/28 | 141 | 148 | 141 | 148 | 117,200 |
| 2025/01/27 | 139 | 141 | 138 | 141 | 49,100 |
| 2025/01/24 | 135 | 139 | 135 | 136 | 162,500 |
| 2025/01/23 | 137 | 137 | 135 | 135 | 28,400 |
| 2025/01/22 | 136 | 137 | 134 | 136 | 31,000 |
| 2025/01/21 | 135 | 136 | 133 | 136 | 87,100 |
| 2025/01/20 | 135 | 136 | 134 | 135 | 60,400 |
| 2025/01/17 | 136 | 136 | 133 | 134 | 101,500 |
| 2025/01/16 | 137 | 137 | 132 | 133 | 68,500 |
| 2025/01/15 | 135 | 136 | 133 | 136 | 74,400 |
| 2025/01/14 | 139 | 140 | 135 | 136 | 67,400 |
| 2025/01/10 | 139 | 140 | 137 | 137 | 58,100 |
| 2025/01/09 | 140 | 141 | 139 | 139 | 23,800 |
| 2025/01/08 | 140 | 142 | 138 | 142 | 139,800 |
| 2025/01/07 | 145 | 145 | 140 | 140 | 51,000 |
| 2025/01/06 | 143 | 143 | 141 | 141 | 52,100 |
| 2024/12/30 | 143 | 146 | 142 | 143 | 54,500 |
| 2024/12/27 | 142 | 145 | 141 | 145 | 118,900 |
| 2024/12/26 | 138 | 141 | 138 | 140 | 90,800 |
| 2024/12/25 | 140 | 141 | 137 | 138 | 56,100 |
| 2024/12/24 | 138 | 141 | 138 | 141 | 74,800 |
| 2024/12/23 | 142 | 143 | 138 | 138 | 113,700 |
| 2024/12/20 | 145 | 146 | 141 | 142 | 101,200 |
| 2024/12/19 | 143 | 146 | 143 | 144 | 58,700 |
| 2024/12/18 | 145 | 150 | 143 | 145 | 107,600 |
| 2024/12/17 | 149 | 150 | 145 | 145 | 168,700 |
| 2024/12/16 | 150 | 152 | 148 | 149 | 106,900 |
| 2024/12/13 | 152 | 153 | 147 | 151 | 433,000 |
| 2024/12/12 | 152 | 152 | 151 | 152 | 47,000 |
| 2024/12/11 | 152 | 152 | 151 | 152 | 21,900 |
| 2024/12/10 | 151 | 153 | 150 | 151 | 61,300 |
| 2024/12/09 | 150 | 153 | 150 | 150 | 151,700 |
| 2024/12/06 | 153 | 153 | 150 | 150 | 134,900 |
| 2024/12/05 | 152 | 153 | 151 | 152 | 47,200 |
| 2024/12/04 | 152 | 153 | 150 | 151 | 98,800 |
| 2024/12/03 | 151 | 153 | 150 | 152 | 58,400 |
| 2024/12/02 | 151 | 152 | 151 | 151 | 34,200 |
| 2024/11/29 | 154 | 155 | 150 | 151 | 109,200 |
| 2024/11/28 | 153 | 154 | 152 | 154 | 23,100 |
| 2024/11/27 | 153 | 155 | 152 | 152 | 33,800 |
| 2024/11/26 | 159 | 159 | 152 | 153 | 84,100 |
| 2024/11/25 | 160 | 161 | 158 | 160 | 48,800 |
| 2024/11/22 | 152 | 161 | 152 | 161 | 90,700 |
| 2024/11/21 | 153 | 155 | 152 | 152 | 34,500 |
| 2024/11/20 | 156 | 156 | 152 | 152 | 42,000 |
| 2024/11/19 | 154 | 157 | 154 | 156 | 41,700 |
| 2024/11/18 | 156 | 158 | 154 | 154 | 36,900 |
| 2024/11/15 | 155 | 155 | 152 | 155 | 118,000 |
| 2024/11/14 | 162 | 167 | 155 | 156 | 183,900 |
| 2024/11/13 | 163 | 163 | 161 | 162 | 52,500 |
| 2024/11/12 | 162 | 164 | 162 | 163 | 31,800 |
| 2024/11/11 | 162 | 163 | 162 | 162 | 30,600 |
| 2024/11/08 | 164 | 165 | 162 | 162 | 13,400 |
| 2024/11/07 | 164 | 166 | 163 | 164 | 14,300 |
| 2024/11/06 | 163 | 166 | 162 | 162 | 32,200 |
| 2024/11/05 | 165 | 165 | 160 | 161 | 84,100 |
| 2024/11/01 | 165 | 165 | 162 | 162 | 26,100 |
| 2024/10/31 | 163 | 165 | 161 | 165 | 54,700 |
| 2024/10/30 | 167 | 167 | 161 | 161 | 160,000 |
| 2024/10/29 | 165 | 169 | 164 | 167 | 78,500 |
| 2024/10/28 | 163 | 164 | 161 | 164 | 29,600 |
| 2024/10/25 | 162 | 163 | 161 | 162 | 45,500 |
| 2024/10/24 | 163 | 164 | 162 | 163 | 18,600 |
| 2024/10/23 | 166 | 167 | 164 | 165 | 18,100 |
| 2024/10/22 | 165 | 166 | 165 | 166 | 20,200 |
| 2024/10/21 | 162 | 166 | 162 | 165 | 26,300 |
| 2024/10/18 | 164 | 164 | 163 | 163 | 9,600 |
| 2024/10/17 | 162 | 164 | 162 | 163 | 7,800 |
| 2024/10/16 | 162 | 164 | 162 | 162 | 6,800 |
| 2024/10/15 | 162 | 164 | 161 | 162 | 21,800 |
| 2024/10/11 | 162 | 163 | 161 | 163 | 19,100 |
| 2024/10/10 | 165 | 165 | 162 | 163 | 24,700 |
| 2024/10/09 | 164 | 165 | 160 | 165 | 64,700 |
| 2024/10/08 | 166 | 166 | 163 | 164 | 35,200 |
| 2024/10/07 | 166 | 168 | 164 | 166 | 55,100 |
| 2024/10/04 | 168 | 169 | 166 | 166 | 13,000 |
| 2024/10/03 | 163 | 170 | 161 | 168 | 128,800 |
| 2024/10/02 | 165 | 167 | 161 | 163 | 125,100 |
| 2024/10/01 | 166 | 169 | 166 | 167 | 29,800 |
| 2024/09/30 | 168 | 168 | 163 | 166 | 140,500 |
| 2024/09/27 | 169 | 172 | 169 | 169 | 47,000 |
| 2024/09/26 | 169 | 170 | 168 | 170 | 19,200 |
| 2024/09/25 | 171 | 171 | 169 | 169 | 8,600 |
| 2024/09/24 | 170 | 176 | 166 | 170 | 90,300 |
| 2024/09/20 | 168 | 171 | 167 | 170 | 50,700 |
| 2024/09/19 | 173 | 175 | 169 | 170 | 70,900 |
| 2024/09/18 | 171 | 172 | 168 | 171 | 14,300 |
| 2024/09/17 | 168 | 169 | 165 | 167 | 42,000 |
| 2024/09/13 | 171 | 171 | 168 | 170 | 33,600 |
| 2024/09/12 | 170 | 173 | 169 | 171 | 51,300 |
| 2024/09/11 | 173 | 173 | 163 | 165 | 166,800 |
| 2024/09/10 | 176 | 176 | 171 | 172 | 70,200 |
| 2024/09/09 | 175 | 176 | 170 | 174 | 107,300 |
| 2024/09/06 | 179 | 181 | 175 | 177 | 54,900 |
| 2024/09/05 | 180 | 186 | 179 | 181 | 30,300 |
| 2024/09/04 | 188 | 188 | 182 | 182 | 37,800 |
| 2024/09/03 | 187 | 190 | 186 | 190 | 27,800 |
| 2024/09/02 | 189 | 193 | 185 | 186 | 29,000 |
| 2024/08/30 | 195 | 195 | 188 | 188 | 23,100 |
| 2024/08/29 | 187 | 197 | 186 | 192 | 34,600 |
| 2024/08/28 | 189 | 196 | 185 | 189 | 82,500 |
| 2024/08/27 | 189 | 192 | 188 | 192 | 34,500 |
| 2024/08/26 | 185 | 189 | 185 | 189 | 13,900 |
| 2024/08/23 | 185 | 186 | 184 | 184 | 21,800 |
| 2024/08/22 | 183 | 186 | 183 | 184 | 35,200 |
| 2024/08/21 | 185 | 186 | 183 | 183 | 18,500 |
| 2024/08/20 | 183 | 188 | 182 | 185 | 52,300 |
| 2024/08/19 | 183 | 184 | 177 | 181 | 71,100 |