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
2022/12/30 274 281 273 279 95,700
2022/12/29 274 277 270 273 181,900
2022/12/28 273 277 270 277 76,500
2022/12/27 274 278 273 275 101,700
2022/12/26 267 274 267 272 86,900
2022/12/23 274 274 267 267 198,100
2022/12/22 276 279 271 275 123,400
2022/12/21 278 286 270 275 364,200
2022/12/20 311 311 276 283 729,300
2022/12/19 304 316 304 309 308,700
2022/12/16 304 309 304 308 86,000
2022/12/15 312 313 306 308 144,300
2022/12/14 302 314 302 312 154,900
2022/12/13 302 305 300 301 98,700
2022/12/12 304 307 298 301 111,800
2022/12/09 301 308 300 307 107,500
2022/12/08 303 304 291 300 192,300
2022/12/07 297 310 295 304 143,800
2022/12/06 304 306 295 300 102,000
2022/12/05 310 310 300 300 257,800
2022/12/02 320 320 311 313 146,700
2022/12/01 320 325 313 320 190,000
2022/11/30 318 327 314 315 261,100
2022/11/29 318 335 317 323 438,700
2022/11/28 313 327 304 322 379,900
2022/11/25 304 313 302 312 255,700
2022/11/24 295 306 294 306 316,400
2022/11/22 298 304 287 292 392,500
2022/11/21 309 319 294 299 646,700
2022/11/18 315 324 305 314 741,600
2022/11/17 287 330 285 317 2,564,500
2022/11/16 270 289 265 286 463,100
2022/11/15 309 309 263 270 1,301,100
2022/11/14 301 311 297 301 806,500
2022/11/11 287 298 285 296 345,000
2022/11/10 275 285 275 283 190,000
2022/11/09 285 287 277 279 136,700
2022/11/08 277 289 277 284 218,900
2022/11/07 282 282 272 278 111,100
2022/11/04 272 280 270 278 210,400
2022/11/02 279 282 274 277 320,600
2022/11/01 285 289 281 281 277,400
2022/10/31 287 293 286 287 177,900
2022/10/28 285 290 282 285 299,700
2022/10/27 287 298 283 289 346,800
2022/10/26 286 295 283 291 513,800
2022/10/25 284 288 279 283 467,100
2022/10/24 270 286 270 280 529,100
2022/10/21 281 284 266 267 482,300
2022/10/20 268 290 267 286 480,400
2022/10/19 279 289 267 270 444,300
2022/10/18 264 282 261 271 278,000
2022/10/17 258 261 257 258 47,400
2022/10/14 256 265 255 262 122,500
2022/10/13 257 257 252 253 90,900
2022/10/12 255 257 253 257 55,300
2022/10/11 255 258 253 258 65,400
2022/10/07 263 264 256 258 207,500
2022/10/06 271 274 265 265 136,900
2022/10/05 265 272 263 272 174,400
2022/10/04 258 266 258 263 102,800
2022/10/03 245 256 243 256 152,400
2022/09/30 254 256 245 248 111,700
2022/09/29 256 260 251 252 118,900
2022/09/28 259 259 247 254 169,000
2022/09/27 255 263 254 259 100,000
2022/09/26 255 260 252 254 142,100
2022/09/22 251 262 251 257 131,800
2022/09/21 256 257 250 253 269,800
2022/09/20 264 273 258 258 408,200
2022/09/16 280 283 263 263 308,300
2022/09/15 276 282 276 278 164,900
2022/09/14 273 279 270 276 273,300
2022/09/13 297 298 280 283 546,200
2022/09/12 300 310 293 297 790,400
2022/09/09 271 295 271 295 744,800
2022/09/08 274 278 270 271 119,700
2022/09/07 274 278 266 270 184,500
2022/09/06 279 288 274 276 220,000
2022/09/05 269 280 264 278 191,700
2022/09/02 289 289 269 271 391,800
2022/09/01 286 290 280 282 235,100
2022/08/31 278 292 278 288 324,100
2022/08/30 277 291 275 281 557,500
2022/08/29 280 285 274 276 694,900
2022/08/26 299 304 286 287 922,300
2022/08/25 315 316 300 306 947,100
2022/08/24 305 354 301 319 3,888,600
2022/08/23 324 324 304 312 894,000
2022/08/22 326 332 310 328 1,770,600
2022/08/19 353 355 328 332 3,068,800
2022/08/18 351 400 340 362 12,804,800
2022/08/17 255 327 254 327 7,408,000
2022/08/16 269 269 238 247 10,900,100
2022/08/15 213 213 213 213 102,700
2022/08/12 164 164 158 163 94,300
2022/08/10 161 162 160 160 28,300
2022/08/09 163 165 161 161 65,100
2022/08/08 164 165 163 164 30,400
2022/08/05 163 168 163 166 77,700
2022/08/04 161 164 160 164 39,400
2022/08/03 163 163 160 160 47,500
2022/08/02 166 166 161 162 104,100
2022/08/01 167 168 164 165 71,800
2022/07/29 168 169 167 167 84,500
2022/07/28 174 178 168 168 248,700
2022/07/27 172 173 170 170 26,200
2022/07/26 170 172 170 172 18,200
2022/07/25 168 174 168 169 53,900
2022/07/22 170 171 168 169 72,900
2022/07/21 172 174 168 170 81,300
2022/07/20 176 176 169 171 97,800
2022/07/19 177 177 173 174 59,900
2022/07/15 177 177 171 172 146,100
2022/07/14 179 179 176 178 82,200
2022/07/13 176 180 175 179 155,200
2022/07/12 177 180 175 176 170,200
2022/07/11 184 185 174 179 592,300
2022/07/08 169 204 168 182 6,545,800
2022/07/07 153 166 152 166 235,800
2022/07/06 153 155 152 152 27,400
2022/07/05 153 156 153 153 25,900
2022/07/04 156 157 153 153 23,900
2022/07/01 162 166 151 153 160,500
2022/06/30 168 168 161 164 72,900
2022/06/29 165 169 165 168 32,300
2022/06/28 162 167 161 167 24,800
2022/06/27 165 167 162 162 10,100
2022/06/24 167 168 164 164 22,700
2022/06/23 166 167 165 166 6,900
2022/06/22 165 167 164 167 14,300
2022/06/21 161 166 160 165 45,200
2022/06/20 160 165 158 165 35,000
2022/06/17 161 166 161 162 34,300
2022/06/16 165 168 162 164 46,000
2022/06/15 169 170 164 164 98,600
2022/06/14 165 173 165 172 58,800
2022/06/13 164 169 164 168 32,600
2022/06/10 165 169 165 167 36,700
2022/06/09 168 171 168 170 26,500
2022/06/08 166 171 166 170 37,200
2022/06/07 167 170 166 167 54,300
2022/06/06 167 171 167 169 40,200
2022/06/03 164 171 164 171 53,800
2022/06/02 164 166 162 166 35,200
2022/06/01 160 165 160 165 40,100
2022/05/31 158 163 158 163 38,400
2022/05/30 155 163 155 163 104,000
2022/05/27 160 162 158 160 27,900
2022/05/26 161 161 159 160 15,700
2022/05/25 158 161 158 161 10,500
2022/05/24 159 161 158 161 10,800
2022/05/23 160 161 158 161 36,000
2022/05/20 158 159 157 158 8,400
2022/05/19 156 157 156 157 31,700
2022/05/18 164 164 156 158 52,200
2022/05/17 156 156 154 154 11,900
2022/05/16 160 161 154 156 34,300
2022/05/13 159 161 157 159 26,000
2022/05/12 161 162 159 159 25,100
2022/05/11 162 164 162 163 7,900
2022/05/10 162 164 162 162 4,500
2022/05/09 163 165 162 162 9,500
2022/05/06 162 164 162 164 11,700
2022/05/02 161 164 161 164 4,300
2022/04/28 167 167 164 165 9,800
2022/04/27 160 168 160 168 45,000
2022/04/26 162 163 160 163 11,800
2022/04/25 162 162 161 162 10,900
2022/04/22 162 163 161 162 23,500
2022/04/21 164 165 162 163 25,300
2022/04/20 171 171 163 164 65,000
2022/04/19 170 171 169 169 6,000
2022/04/18 170 172 170 170 9,000
2022/04/15 171 171 170 170 6,700
2022/04/14 171 171 170 171 11,900
2022/04/13 168 171 168 170 14,000
2022/04/12 169 172 169 170 15,600
2022/04/11 167 172 167 169 21,400
2022/04/08 170 170 168 169 9,200
2022/04/07 171 171 168 168 28,600
2022/04/06 170 171 169 169 42,200
2022/04/05 172 174 170 171 153,300
2022/04/04 172 173 170 171 33,100
2022/04/01 173 175 172 172 17,700
2022/03/31 174 175 172 172 18,400
2022/03/30 171 174 170 172 30,700
2022/03/29 173 177 171 174 147,700
2022/03/28 169 173 169 171 50,300
2022/03/25 170 172 169 170 18,900
2022/03/24 169 172 169 171 22,500
2022/03/23 171 171 167 169 27,400
2022/03/22 173 173 168 170 19,400
2022/03/18 169 174 167 171 55,000
2022/03/17 173 173 169 170 17,100
2022/03/16 172 173 171 172 16,300
2022/03/15 169 171 169 171 20,700
2022/03/14 170 171 169 170 11,000
2022/03/11 169 172 169 169 23,700
2022/03/10 172 173 169 172 31,200
2022/03/09 172 172 168 169 14,400
2022/03/08 170 171 168 170 36,000
2022/03/07 169 171 166 169 56,700
2022/03/04 176 178 169 169 94,700
2022/03/03 178 178 172 175 31,300
2022/03/02 170 178 170 176 56,100
2022/03/01 174 191 172 172 371,100
2022/02/28 171 180 168 169 87,200
2022/02/25 169 177 169 171 58,800
2022/02/24 169 171 165 171 52,600
2022/02/22 176 176 167 172 67,800
2022/02/21 168 176 167 176 79,500
2022/02/18 167 170 166 170 40,400
2022/02/17 161 170 161 170 76,600
2022/02/16 159 168 158 168 108,600
2022/02/15 158 183 158 161 1,095,100
2022/02/14 165 168 151 153 138,300
2022/02/10 165 168 162 163 19,400
2022/02/09 162 165 160 163 30,200
2022/02/08 163 166 160 161 38,500
2022/02/07 169 169 160 161 62,600
2022/02/04 170 170 165 166 32,200
2022/02/03 176 181 164 168 87,500
2022/02/02 166 174 166 174 19,800
2022/02/01 169 172 169 170 4,700
2022/01/31 163 167 163 167 12,500
2022/01/28 163 164 162 164 30,500
2022/01/27 170 171 163 163 59,700
2022/01/26 171 174 169 169 20,400
2022/01/25 173 175 170 173 32,200
2022/01/24 174 178 174 178 11,000
2022/01/21 177 178 175 177 14,700
2022/01/20 176 178 176 177 11,700
2022/01/19 176 178 176 176 11,300
2022/01/18 176 180 176 179 7,500
2022/01/17 181 181 177 178 8,500
2022/01/14 178 178 175 176 6,800
2022/01/13 183 183 178 178 15,500
2022/01/12 178 182 177 182 12,900
2022/01/11 178 179 174 174 14,400
2022/01/07 179 181 173 175 31,100
2022/01/06 180 182 180 180 10,700
2022/01/05 183 184 180 182 10,700
2022/01/04 180 185 179 183 23,700

このページの先頭へ