日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 702 710 702 705 153,000
2014/12/29 721 729 701 711 214,800
2014/12/26 692 723 692 720 251,200
2014/12/25 700 705 690 690 378,800
2014/12/24 740 741 708 711 592,200
2014/12/22 752 755 740 744 287,200
2014/12/19 760 766 758 758 161,600
2014/12/18 771 777 758 760 187,900
2014/12/17 760 772 760 760 151,200
2014/12/16 780 784 766 772 160,400
2014/12/15 780 803 776 780 173,700
2014/12/12 781 797 780 780 132,400
2014/12/11 777 788 775 781 152,400
2014/12/10 780 790 780 781 129,900
2014/12/09 800 800 780 780 224,600
2014/12/08 812 814 797 803 199,800
2014/12/05 800 820 798 812 213,400
2014/12/04 822 825 800 808 289,500
2014/12/03 833 840 830 830 145,100
2014/12/02 823 843 822 837 188,000
2014/12/01 856 859 831 835 665,600
2014/11/28 848 865 840 860 181,800
2014/11/27 857 861 850 850 222,600
2014/11/26 892 898 865 865 238,100
2014/11/25 907 922 881 885 556,300
2014/11/21 855 891 850 891 330,400
2014/11/20 868 887 851 852 237,900
2014/11/19 900 918 861 883 497,000
2014/11/18 832 889 832 883 685,500
2014/11/17 815 873 815 829 532,900
2014/11/14 810 825 799 813 164,200
2014/11/13 825 829 798 803 209,100
2014/11/12 832 840 824 825 218,300
2014/11/11 789 863 786 844 716,700
2014/11/10 772 785 771 782 103,300
2014/11/07 788 793 772 781 166,300
2014/11/06 807 815 795 796 171,300
2014/11/05 806 815 795 813 157,900
2014/11/04 846 846 809 813 213,300
2014/10/31 787 810 778 805 160,400
2014/10/30 785 797 772 786 174,600
2014/10/29 791 806 791 794 75,300
2014/10/28 783 802 780 795 110,000
2014/10/27 816 822 791 791 119,800
2014/10/24 846 849 816 816 141,200
2014/10/23 814 849 795 843 221,000
2014/10/22 792 820 786 818 216,000
2014/10/21 791 791 773 777 126,400
2014/10/20 767 792 758 786 188,400
2014/10/17 751 768 740 741 263,500
2014/10/16 758 775 755 755 171,100
2014/10/15 770 795 770 788 128,500
2014/10/14 755 772 748 770 225,400
2014/10/10 775 790 760 772 345,000
2014/10/09 813 817 775 785 229,300
2014/10/08 805 810 791 804 284,600
2014/10/07 825 838 810 815 238,400
2014/10/06 850 856 829 840 200,000
2014/10/03 816 850 815 842 513,200
2014/10/02 805 827 802 807 285,200
2014/10/01 886 887 823 827 439,600
2014/09/30 860 885 853 879 309,800
2014/09/29 887 894 862 866 200,600
2014/09/26 850 890 849 879 327,700
2014/09/25 848 867 847 858 206,400
2014/09/24 842 855 836 848 272,400
2014/09/22 862 867 854 856 274,300
2014/09/19 884 918 871 878 413,600
2014/09/18 868 900 865 889 413,900
2014/09/17 880 881 861 868 502,700
2014/09/16 886 898 882 887 388,800
2014/09/12 922 939 901 911 445,500
2014/09/11 921 949 916 939 410,900
2014/09/10 971 976 929 931 659,000
2014/09/09 1,011 1,018 985 998 549,400
2014/09/08 1,015 1,085 1,012 1,029 567,800
2014/09/05 1,020 1,036 995 1,015 596,700
2014/09/04 1,027 1,040 981 991 753,300
2014/09/03 1,064 1,086 1,013 1,043 1,751,100
2014/09/02 974 1,053 962 1,004 2,661,800
2014/09/01 935 985 907 951 678,700
2014/08/29 951 967 916 940 452,800
2014/08/28 985 1,012 936 959 1,253,800
2014/08/27 915 975 915 963 911,000
2014/08/26 890 965 889 911 1,451,900
2014/08/25 850 928 850 899 1,886,200
2014/08/22 805 828 798 822 457,700
2014/08/21 790 806 785 798 440,600
2014/08/20 819 824 781 786 516,300
2014/08/19 840 861 800 822 902,300
2014/08/18 800 892 800 845 2,015,300
2014/08/15 783 797 757 778 897,000
2014/08/14 745 840 744 797 2,219,000
2014/08/13 861 868 811 820 921,800
2014/08/12 877 915 869 876 558,300
2014/08/11 872 917 864 878 791,700
2014/08/08 891 900 850 868 492,500
2014/08/07 881 910 870 898 328,200
2014/08/06 919 919 887 899 480,400
2014/08/05 981 996 928 930 480,900
2014/08/04 988 997 981 984 266,900
2014/08/01 989 1,011 982 998 308,000
2014/07/31 1,026 1,032 1,016 1,017 224,500
2014/07/30 1,056 1,060 1,020 1,036 234,200
2014/07/29 1,041 1,068 1,041 1,055 273,700
2014/07/28 1,018 1,055 1,007 1,047 347,000
2014/07/25 1,008 1,040 1,007 1,040 306,100
2014/07/24 1,025 1,035 997 1,006 555,700
2014/07/23 1,038 1,045 1,032 1,038 203,000
2014/07/22 1,038 1,055 1,025 1,039 315,800
2014/07/18 1,050 1,068 1,031 1,057 453,600
2014/07/17 1,100 1,107 1,074 1,083 388,200
2014/07/16 1,155 1,161 1,100 1,107 566,500
2014/07/15 1,108 1,140 1,093 1,137 537,700
2014/07/14 1,100 1,100 1,075 1,081 259,300
2014/07/11 1,070 1,124 1,060 1,103 570,500
2014/07/10 1,111 1,131 1,095 1,099 618,300
2014/07/09 1,140 1,155 1,104 1,105 958,000
2014/07/08 1,203 1,214 1,170 1,178 1,180,700
2014/07/07 1,230 1,293 1,202 1,216 4,551,500
2014/07/04 1,148 1,214 1,115 1,189 2,666,600
2014/07/03 1,119 1,128 1,090 1,096 300,300
2014/07/02 1,135 1,169 1,115 1,127 634,600
2014/07/01 1,075 1,128 1,051 1,108 597,200
2014/06/30 1,040 1,081 1,034 1,078 442,600
2014/06/27 1,070 1,085 1,027 1,065 647,300
2014/06/26 1,100 1,102 1,071 1,078 332,100
2014/06/25 1,083 1,139 1,083 1,089 641,600
2014/06/24 1,071 1,139 1,058 1,113 860,700
2014/06/23 1,071 1,099 1,057 1,072 630,700
2014/06/20 1,120 1,121 1,060 1,069 881,600
2014/06/19 1,158 1,162 1,124 1,129 644,600
2014/06/18 1,140 1,171 1,133 1,145 866,400
2014/06/17 1,176 1,184 1,142 1,145 702,800
2014/06/16 1,221 1,229 1,151 1,172 1,288,900
2014/06/13 1,180 1,240 1,180 1,219 3,153,700
2014/06/12 1,134 1,176 1,130 1,149 1,239,300
2014/06/11 1,181 1,200 1,133 1,163 2,191,300
2014/06/10 1,254 1,261 1,178 1,181 3,640,400
2014/06/09 1,295 1,337 1,273 1,280 6,054,600
2014/06/06 1,241 1,288 1,185 1,265 6,654,800
2014/06/05 1,260 1,298 1,181 1,211 9,330,700
2014/06/04 1,069 1,310 1,042 1,250 24,984,700
2014/06/03 880 1,023 880 1,023 8,205,400
2014/06/02 862 884 852 873 1,014,200
2014/05/30 861 868 828 836 734,400
2014/05/29 818 852 809 846 786,400
2014/05/28 835 863 807 830 1,697,900
2014/05/27 880 899 822 837 4,584,800
2014/05/26 700 776 700 776 1,652,800
2014/05/23 673 688 670 676 452,400
2014/05/22 673 698 667 682 692,700
2014/05/21 652 664 633 661 725,400
2014/05/20 678 689 658 660 1,184,100
2014/05/19 726 758 642 648 3,131,300
2014/05/16 786 786 786 786 69,500
2014/05/15 952 957 928 936 261,400
2014/05/14 929 979 911 966 314,700
2014/05/13 905 980 903 943 530,500
2014/05/12 895 914 892 901 186,000
2014/05/09 904 927 890 895 324,000
2014/05/08 940 949 904 911 278,000
2014/05/07 951 968 935 935 246,900
2014/05/02 969 990 960 977 212,800
2014/05/01 944 974 934 964 303,100
2014/04/30 1,012 1,022 940 949 587,800
2014/04/28 1,040 1,043 1,001 1,006 300,900
2014/04/25 1,085 1,085 1,039 1,048 435,700
2014/04/24 1,059 1,150 1,051 1,094 461,000
2014/04/23 1,047 1,070 1,047 1,055 174,000
2014/04/22 1,053 1,092 1,043 1,047 366,800
2014/04/21 1,055 1,077 1,042 1,053 289,200
2014/04/18 1,080 1,085 1,036 1,052 459,100
2014/04/17 1,075 1,125 1,066 1,082 413,800
2014/04/16 1,059 1,090 1,051 1,060 336,500
2014/04/15 1,090 1,096 1,048 1,051 202,700
2014/04/14 1,058 1,145 1,058 1,075 244,200
2014/04/11 1,065 1,108 1,030 1,077 390,200
2014/04/10 1,175 1,206 1,112 1,117 381,400
2014/04/09 1,161 1,186 1,140 1,168 360,600
2014/04/08 1,167 1,214 1,160 1,182 308,400
2014/04/07 1,244 1,250 1,191 1,200 398,200
2014/04/04 1,252 1,310 1,252 1,264 294,500
2014/04/03 1,288 1,336 1,270 1,277 470,100
2014/04/02 1,212 1,312 1,212 1,284 489,700
2014/04/01 1,240 1,250 1,192 1,212 345,800
2014/03/31 1,279 1,318 1,217 1,241 482,500
2014/03/28 1,202 1,274 1,181 1,263 487,200
2014/03/27 1,145 1,195 1,130 1,190 358,500
2014/03/26 1,138 1,227 1,138 1,171 507,600
2014/03/25 1,201 1,219 1,110 1,138 582,700
2014/03/24 1,160 1,306 1,150 1,236 685,100
2014/03/20 1,190 1,250 1,145 1,189 929,800
2014/03/19 1,222 1,225 1,130 1,162 992,800
2014/03/18 1,272 1,285 1,240 1,253 488,800
2014/03/17 1,339 1,350 1,213 1,235 901,400
2014/03/14 1,401 1,431 1,342 1,353 622,600
2014/03/13 1,495 1,500 1,458 1,461 419,400
2014/03/12 1,567 1,570 1,502 1,505 531,000
2014/03/11 1,597 1,628 1,560 1,599 521,900
2014/03/10 1,612 1,663 1,580 1,583 445,400
2014/03/07 1,653 1,727 1,604 1,634 1,266,000
2014/03/06 1,445 1,640 1,434 1,602 972,500
2014/03/05 1,505 1,519 1,444 1,452 449,000
2014/03/04 1,455 1,515 1,434 1,470 484,700
2014/03/03 1,564 1,572 1,468 1,482 558,500
2014/02/28 1,562 1,615 1,532 1,575 457,200
2014/02/27 1,608 1,643 1,560 1,580 429,500
2014/02/26 1,658 1,670 1,600 1,601 572,700
2014/02/25 1,717 1,741 1,654 1,666 368,500
2014/02/24 1,653 1,719 1,634 1,702 303,900
2014/02/21 1,630 1,665 1,625 1,654 240,700
2014/02/20 1,680 1,684 1,600 1,618 356,200
2014/02/19 1,675 1,718 1,642 1,669 431,300
2014/02/18 1,701 1,739 1,638 1,673 559,500
2014/02/17 1,790 1,810 1,682 1,698 591,000
2014/02/14 1,943 1,975 1,901 1,910 107,600
2014/02/13 2,010 2,019 1,943 1,962 177,200
2014/02/12 1,998 2,028 1,972 2,023 163,800
2014/02/10 1,996 2,008 1,959 1,970 153,600
2014/02/07 2,062 2,066 1,930 1,976 165,800
2014/02/06 1,900 2,033 1,900 1,985 227,900
2014/02/05 1,945 1,999 1,823 1,893 314,300
2014/02/04 2,000 2,050 1,843 1,864 517,700
2014/02/03 2,200 2,216 2,120 2,157 222,900
2014/01/31 2,277 2,297 2,202 2,216 128,300
2014/01/30 2,278 2,305 2,225 2,262 151,600
2014/01/29 2,252 2,376 2,252 2,355 118,900
2014/01/28 2,280 2,353 2,239 2,242 114,600
2014/01/27 2,300 2,320 2,260 2,267 173,700
2014/01/24 2,350 2,377 2,324 2,348 99,800
2014/01/23 2,396 2,430 2,371 2,378 139,300
2014/01/22 2,417 2,433 2,381 2,405 101,500
2014/01/21 2,440 2,441 2,385 2,413 150,500
2014/01/20 2,387 2,442 2,371 2,441 127,100
2014/01/17 2,401 2,420 2,376 2,396 181,300
2014/01/16 2,446 2,450 2,407 2,418 189,800
2014/01/15 2,498 2,499 2,425 2,446 151,500
2014/01/14 2,400 2,491 2,387 2,491 204,600
2014/01/10 2,383 2,456 2,383 2,447 184,900
2014/01/09 2,460 2,468 2,389 2,405 162,700
2014/01/08 2,477 2,538 2,450 2,468 185,700
2014/01/07 2,495 2,530 2,400 2,431 252,300
2014/01/06 2,550 2,586 2,485 2,520 227,700

このページの先頭へ