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 |
---|---|---|---|---|---|
2024/03/28 | 232 | 233 | 230 | 231 | 13,600 |
2024/03/27 | 230 | 231 | 225 | 228 | 133,700 |
2024/03/26 | 236 | 236 | 227 | 227 | 155,900 |
2024/03/25 | 237 | 243 | 232 | 233 | 31,600 |
2024/03/22 | 238 | 240 | 237 | 238 | 29,100 |
2024/03/21 | 244 | 244 | 238 | 239 | 21,500 |
2024/03/19 | 231 | 242 | 231 | 241 | 40,500 |
2024/03/18 | 230 | 238 | 227 | 234 | 35,000 |
2024/03/15 | 228 | 230 | 227 | 230 | 13,300 |
2024/03/14 | 226 | 231 | 225 | 230 | 17,800 |
2024/03/13 | 226 | 235 | 226 | 227 | 61,700 |
2024/03/12 | 224 | 227 | 224 | 227 | 21,300 |
2024/03/11 | 228 | 228 | 223 | 224 | 48,300 |
2024/03/08 | 225 | 230 | 225 | 228 | 28,400 |
2024/03/07 | 228 | 232 | 226 | 227 | 31,700 |
2024/03/06 | 230 | 232 | 228 | 232 | 15,000 |
2024/03/05 | 226 | 230 | 226 | 229 | 26,900 |
2024/03/04 | 230 | 231 | 226 | 229 | 30,900 |
2024/03/01 | 234 | 234 | 230 | 232 | 35,500 |
2024/02/29 | 235 | 235 | 233 | 234 | 21,000 |
2024/02/28 | 237 | 239 | 234 | 235 | 44,100 |
2024/02/27 | 234 | 239 | 234 | 239 | 24,200 |
2024/02/26 | 234 | 236 | 233 | 235 | 26,800 |
2024/02/22 | 238 | 238 | 233 | 233 | 33,700 |
2024/02/21 | 242 | 242 | 235 | 236 | 16,400 |
2024/02/20 | 234 | 241 | 234 | 241 | 33,300 |
2024/02/19 | 231 | 238 | 231 | 234 | 26,600 |
2024/02/16 | 232 | 237 | 231 | 231 | 51,300 |
2024/02/15 | 232 | 240 | 221 | 240 | 249,000 |
2024/02/14 | 242 | 249 | 242 | 246 | 39,300 |
2024/02/13 | 243 | 246 | 243 | 244 | 18,800 |
2024/02/09 | 245 | 245 | 240 | 240 | 35,900 |
2024/02/08 | 242 | 245 | 241 | 242 | 19,400 |
2024/02/07 | 250 | 250 | 243 | 243 | 33,300 |
2024/02/06 | 237 | 247 | 236 | 243 | 78,400 |
2024/02/05 | 236 | 239 | 235 | 236 | 41,700 |
2024/02/02 | 238 | 241 | 235 | 237 | 44,100 |
2024/02/01 | 240 | 242 | 238 | 238 | 42,900 |
2024/01/31 | 243 | 247 | 239 | 241 | 62,800 |
2024/01/30 | 249 | 250 | 241 | 241 | 124,200 |
2024/01/29 | 248 | 252 | 244 | 248 | 42,500 |
2024/01/26 | 243 | 248 | 243 | 248 | 39,700 |
2024/01/25 | 247 | 247 | 242 | 243 | 63,100 |
2024/01/24 | 250 | 251 | 246 | 247 | 36,800 |
2024/01/23 | 254 | 254 | 250 | 251 | 23,100 |
2024/01/22 | 250 | 254 | 250 | 253 | 30,600 |
2024/01/19 | 256 | 256 | 246 | 251 | 39,300 |
2024/01/18 | 245 | 252 | 245 | 250 | 25,900 |
2024/01/17 | 254 | 254 | 245 | 245 | 22,700 |
2024/01/16 | 248 | 254 | 248 | 252 | 29,200 |
2024/01/15 | 248 | 252 | 248 | 248 | 33,300 |
2024/01/12 | 258 | 258 | 246 | 248 | 67,800 |
2024/01/11 | 259 | 259 | 255 | 256 | 46,100 |
2024/01/10 | 260 | 260 | 257 | 260 | 19,200 |
2024/01/09 | 257 | 262 | 257 | 260 | 49,400 |
2024/01/05 | 258 | 258 | 253 | 256 | 46,800 |
2024/01/04 | 258 | 262 | 250 | 258 | 46,000 |
2023/12/29 | 254 | 258 | 252 | 254 | 22,400 |
2023/12/28 | 239 | 255 | 239 | 255 | 64,600 |
2023/12/27 | 243 | 246 | 237 | 244 | 64,500 |
2023/12/26 | 252 | 255 | 243 | 243 | 88,500 |
2023/12/25 | 251 | 254 | 250 | 253 | 62,800 |
2023/12/22 | 253 | 255 | 250 | 251 | 50,300 |
2023/12/21 | 257 | 259 | 250 | 255 | 48,000 |
2023/12/20 | 260 | 262 | 259 | 262 | 12,400 |
2023/12/19 | 260 | 260 | 254 | 260 | 16,000 |
2023/12/18 | 260 | 262 | 256 | 259 | 44,300 |
2023/12/15 | 256 | 261 | 254 | 259 | 52,300 |
2023/12/14 | 266 | 268 | 253 | 258 | 79,100 |
2023/12/13 | 266 | 271 | 265 | 266 | 48,800 |
2023/12/12 | 271 | 274 | 264 | 266 | 36,100 |
2023/12/11 | 269 | 276 | 269 | 272 | 20,400 |
2023/12/08 | 272 | 274 | 266 | 268 | 33,900 |
2023/12/07 | 279 | 279 | 272 | 272 | 25,600 |
2023/12/06 | 271 | 281 | 271 | 279 | 43,500 |
2023/12/05 | 273 | 280 | 268 | 268 | 38,100 |
2023/12/04 | 268 | 279 | 268 | 277 | 44,700 |
2023/12/01 | 267 | 271 | 266 | 269 | 34,400 |
2023/11/30 | 267 | 272 | 264 | 270 | 31,100 |
2023/11/29 | 270 | 270 | 263 | 266 | 44,300 |
2023/11/28 | 271 | 273 | 261 | 268 | 101,200 |
2023/11/27 | 278 | 279 | 270 | 273 | 69,400 |
2023/11/24 | 280 | 283 | 277 | 277 | 38,800 |
2023/11/22 | 279 | 284 | 279 | 279 | 40,800 |
2023/11/21 | 282 | 285 | 280 | 282 | 28,200 |
2023/11/20 | 282 | 289 | 280 | 281 | 57,200 |
2023/11/17 | 288 | 292 | 279 | 284 | 73,900 |
2023/11/16 | 278 | 287 | 278 | 280 | 43,400 |
2023/11/15 | 274 | 286 | 270 | 281 | 124,100 |
2023/11/14 | 273 | 279 | 270 | 273 | 60,700 |
2023/11/13 | 288 | 288 | 275 | 278 | 114,900 |
2023/11/10 | 287 | 290 | 279 | 287 | 129,900 |
2023/11/09 | 297 | 297 | 292 | 296 | 30,500 |
2023/11/08 | 307 | 308 | 294 | 299 | 49,700 |
2023/11/07 | 303 | 306 | 300 | 306 | 28,200 |
2023/11/06 | 297 | 305 | 297 | 303 | 42,900 |
2023/11/02 | 294 | 297 | 291 | 296 | 29,800 |
2023/11/01 | 292 | 299 | 286 | 290 | 97,000 |
2023/10/31 | 282 | 294 | 279 | 292 | 76,900 |
2023/10/30 | 284 | 292 | 282 | 282 | 136,400 |
2023/10/27 | 282 | 288 | 282 | 285 | 32,200 |
2023/10/26 | 280 | 283 | 276 | 281 | 46,900 |
2023/10/25 | 295 | 295 | 282 | 282 | 34,300 |
2023/10/24 | 285 | 293 | 278 | 292 | 65,700 |
2023/10/23 | 287 | 291 | 278 | 284 | 67,300 |
2023/10/20 | 288 | 290 | 283 | 290 | 33,300 |
2023/10/19 | 293 | 295 | 288 | 289 | 53,200 |
2023/10/18 | 287 | 302 | 287 | 301 | 73,900 |
2023/10/17 | 282 | 292 | 282 | 287 | 54,000 |
2023/10/16 | 285 | 289 | 280 | 280 | 54,800 |
2023/10/13 | 296 | 296 | 289 | 289 | 65,800 |
2023/10/12 | 294 | 299 | 290 | 296 | 91,600 |
2023/10/11 | 294 | 298 | 291 | 295 | 101,400 |
2023/10/10 | 306 | 309 | 297 | 300 | 82,900 |
2023/10/06 | 306 | 309 | 301 | 305 | 53,400 |
2023/10/05 | 306 | 307 | 300 | 305 | 69,400 |
2023/10/04 | 305 | 310 | 302 | 303 | 76,000 |
2023/10/03 | 318 | 318 | 307 | 312 | 186,000 |
2023/10/02 | 333 | 338 | 325 | 326 | 105,800 |
2023/09/29 | 342 | 346 | 332 | 333 | 56,300 |
2023/09/28 | 338 | 341 | 335 | 339 | 35,700 |
2023/09/27 | 334 | 340 | 333 | 338 | 35,600 |
2023/09/26 | 347 | 352 | 337 | 338 | 60,500 |
2023/09/25 | 331 | 348 | 331 | 345 | 95,600 |
2023/09/22 | 320 | 335 | 318 | 333 | 72,600 |
2023/09/21 | 331 | 332 | 320 | 323 | 237,900 |
2023/09/20 | 343 | 346 | 331 | 337 | 149,900 |
2023/09/19 | 333 | 347 | 331 | 347 | 102,500 |
2023/09/15 | 349 | 349 | 335 | 336 | 97,500 |
2023/09/14 | 357 | 361 | 343 | 344 | 204,800 |
2023/09/13 | 336 | 360 | 334 | 357 | 467,000 |
2023/09/12 | 327 | 337 | 326 | 335 | 87,900 |
2023/09/11 | 322 | 333 | 322 | 323 | 148,900 |
2023/09/08 | 316 | 328 | 316 | 323 | 84,000 |
2023/09/07 | 329 | 329 | 307 | 317 | 208,100 |
2023/09/06 | 336 | 339 | 330 | 330 | 43,600 |
2023/09/05 | 331 | 337 | 330 | 335 | 60,300 |
2023/09/04 | 338 | 340 | 332 | 333 | 54,600 |
2023/09/01 | 328 | 339 | 327 | 334 | 88,500 |
2023/08/31 | 331 | 340 | 330 | 333 | 97,900 |
2023/08/30 | 335 | 335 | 324 | 331 | 125,400 |
2023/08/29 | 328 | 337 | 325 | 337 | 165,600 |
2023/08/28 | 332 | 339 | 321 | 324 | 180,600 |
2023/08/25 | 327 | 334 | 325 | 330 | 154,100 |
2023/08/24 | 320 | 343 | 318 | 331 | 585,600 |
2023/08/23 | 316 | 322 | 309 | 318 | 177,100 |
2023/08/22 | 323 | 326 | 315 | 320 | 199,000 |
2023/08/21 | 301 | 327 | 301 | 323 | 343,200 |
2023/08/18 | 305 | 311 | 301 | 306 | 246,400 |
2023/08/17 | 304 | 314 | 295 | 312 | 313,000 |
2023/08/16 | 302 | 315 | 298 | 304 | 600,100 |
2023/08/15 | 284 | 307 | 274 | 303 | 1,625,600 |
2023/08/14 | 263 | 270 | 262 | 268 | 121,500 |
2023/08/10 | 263 | 263 | 258 | 261 | 59,100 |
2023/08/09 | 258 | 264 | 258 | 261 | 66,400 |
2023/08/08 | 266 | 266 | 259 | 259 | 37,500 |
2023/08/07 | 261 | 267 | 258 | 265 | 74,600 |
2023/08/04 | 258 | 262 | 257 | 259 | 35,500 |
2023/08/03 | 264 | 264 | 256 | 258 | 71,900 |
2023/08/02 | 263 | 267 | 262 | 263 | 43,000 |
2023/08/01 | 268 | 270 | 262 | 266 | 89,700 |
2023/07/31 | 270 | 274 | 265 | 268 | 71,700 |
2023/07/28 | 274 | 275 | 267 | 269 | 148,000 |
2023/07/27 | 276 | 280 | 274 | 276 | 48,500 |
2023/07/26 | 278 | 284 | 276 | 280 | 70,300 |
2023/07/25 | 281 | 281 | 274 | 277 | 90,400 |
2023/07/24 | 282 | 285 | 279 | 280 | 47,600 |
2023/07/21 | 281 | 287 | 279 | 282 | 56,500 |
2023/07/20 | 284 | 288 | 280 | 283 | 67,300 |
2023/07/19 | 276 | 283 | 275 | 281 | 78,200 |
2023/07/18 | 271 | 276 | 269 | 273 | 65,500 |
2023/07/14 | 286 | 286 | 271 | 272 | 117,600 |
2023/07/13 | 281 | 288 | 281 | 286 | 60,600 |
2023/07/12 | 289 | 289 | 280 | 281 | 78,500 |
2023/07/11 | 288 | 294 | 288 | 290 | 73,100 |
2023/07/10 | 294 | 294 | 287 | 288 | 75,500 |
2023/07/07 | 287 | 296 | 286 | 295 | 103,100 |
2023/07/06 | 296 | 299 | 292 | 295 | 96,400 |
2023/07/05 | 298 | 298 | 290 | 296 | 105,600 |
2023/07/04 | 297 | 304 | 295 | 298 | 82,700 |
2023/07/03 | 303 | 305 | 299 | 300 | 86,900 |
2023/06/30 | 300 | 304 | 297 | 299 | 125,800 |
2023/06/29 | 295 | 301 | 294 | 299 | 117,900 |
2023/06/28 | 291 | 295 | 287 | 295 | 71,000 |
2023/06/27 | 290 | 290 | 283 | 289 | 129,100 |
2023/06/26 | 300 | 301 | 293 | 295 | 268,200 |
2023/06/23 | 290 | 291 | 282 | 290 | 156,500 |
2023/06/22 | 287 | 292 | 280 | 283 | 195,000 |
2023/06/21 | 283 | 290 | 276 | 285 | 180,600 |
2023/06/20 | 276 | 283 | 272 | 283 | 227,700 |
2023/06/19 | 260 | 279 | 259 | 277 | 446,300 |
2023/06/16 | 256 | 260 | 254 | 257 | 122,100 |
2023/06/15 | 260 | 262 | 256 | 259 | 95,000 |
2023/06/14 | 269 | 271 | 256 | 263 | 158,500 |
2023/06/13 | 264 | 268 | 261 | 267 | 146,000 |
2023/06/12 | 255 | 263 | 255 | 262 | 101,600 |
2023/06/09 | 255 | 257 | 254 | 256 | 67,200 |
2023/06/08 | 255 | 258 | 252 | 255 | 112,400 |
2023/06/07 | 262 | 262 | 254 | 255 | 111,700 |
2023/06/06 | 254 | 261 | 251 | 261 | 115,700 |