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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 181 | 182 | 177 | 182 | 68,900 |
| 2024/08/15 | 186 | 188 | 179 | 180 | 129,700 |
| 2024/08/14 | 188 | 200 | 188 | 194 | 81,500 |
| 2024/08/13 | 186 | 191 | 183 | 188 | 140,500 |
| 2024/08/09 | 179 | 188 | 176 | 178 | 106,900 |
| 2024/08/08 | 173 | 183 | 173 | 177 | 32,500 |
| 2024/08/07 | 168 | 184 | 168 | 177 | 164,400 |
| 2024/08/06 | 212 | 212 | 152 | 169 | 914,000 |
| 2024/08/05 | 216 | 219 | 160 | 162 | 159,400 |
| 2024/08/02 | 221 | 222 | 216 | 217 | 61,800 |
| 2024/08/01 | 226 | 240 | 217 | 224 | 223,600 |
| 2024/07/31 | 220 | 224 | 218 | 222 | 49,600 |
| 2024/07/30 | 223 | 223 | 219 | 219 | 64,100 |
| 2024/07/29 | 221 | 223 | 221 | 223 | 13,000 |
| 2024/07/26 | 221 | 224 | 220 | 220 | 22,000 |
| 2024/07/25 | 220 | 223 | 220 | 221 | 22,700 |
| 2024/07/24 | 222 | 228 | 221 | 221 | 106,900 |
| 2024/07/23 | 223 | 223 | 221 | 222 | 11,300 |
| 2024/07/22 | 221 | 224 | 221 | 223 | 15,700 |
| 2024/07/19 | 223 | 224 | 220 | 222 | 24,000 |
| 2024/07/18 | 220 | 223 | 219 | 222 | 41,500 |
| 2024/07/17 | 222 | 224 | 220 | 220 | 53,700 |
| 2024/07/16 | 223 | 225 | 222 | 222 | 71,700 |
| 2024/07/12 | 221 | 223 | 220 | 222 | 36,100 |
| 2024/07/11 | 222 | 223 | 220 | 221 | 13,700 |
| 2024/07/10 | 222 | 225 | 221 | 222 | 22,900 |
| 2024/07/09 | 222 | 223 | 220 | 223 | 29,700 |
| 2024/07/08 | 221 | 224 | 221 | 222 | 16,000 |
| 2024/07/05 | 223 | 223 | 221 | 221 | 14,100 |
| 2024/07/04 | 222 | 224 | 220 | 223 | 30,100 |
| 2024/07/03 | 227 | 230 | 219 | 220 | 70,800 |
| 2024/07/02 | 222 | 229 | 221 | 227 | 27,700 |
| 2024/07/01 | 219 | 222 | 219 | 221 | 21,400 |
| 2024/06/28 | 221 | 223 | 220 | 222 | 6,700 |
| 2024/06/27 | 220 | 224 | 220 | 221 | 13,800 |
| 2024/06/26 | 220 | 223 | 219 | 223 | 14,400 |
| 2024/06/25 | 221 | 222 | 220 | 222 | 7,500 |
| 2024/06/24 | 222 | 222 | 220 | 221 | 5,800 |
| 2024/06/21 | 219 | 220 | 218 | 220 | 15,600 |
| 2024/06/20 | 218 | 219 | 217 | 219 | 15,700 |
| 2024/06/19 | 220 | 220 | 217 | 217 | 25,300 |
| 2024/06/18 | 220 | 220 | 217 | 217 | 21,100 |
| 2024/06/17 | 218 | 220 | 217 | 217 | 15,100 |
| 2024/06/14 | 219 | 220 | 218 | 218 | 20,200 |
| 2024/06/13 | 220 | 221 | 218 | 219 | 10,700 |
| 2024/06/12 | 221 | 222 | 219 | 220 | 29,200 |
| 2024/06/11 | 222 | 224 | 221 | 222 | 9,000 |
| 2024/06/10 | 219 | 222 | 219 | 222 | 16,100 |
| 2024/06/07 | 219 | 221 | 219 | 221 | 7,900 |
| 2024/06/06 | 221 | 222 | 219 | 221 | 9,500 |
| 2024/06/05 | 222 | 222 | 220 | 222 | 22,000 |
| 2024/06/04 | 221 | 222 | 220 | 222 | 10,300 |
| 2024/06/03 | 217 | 222 | 217 | 222 | 27,700 |
| 2024/05/31 | 218 | 221 | 215 | 219 | 52,500 |
| 2024/05/30 | 220 | 221 | 219 | 219 | 19,400 |
| 2024/05/29 | 225 | 225 | 221 | 221 | 14,700 |
| 2024/05/28 | 226 | 228 | 223 | 225 | 13,700 |
| 2024/05/27 | 237 | 238 | 221 | 224 | 139,900 |
| 2024/05/24 | 238 | 239 | 236 | 237 | 10,200 |
| 2024/05/23 | 236 | 240 | 236 | 239 | 7,500 |
| 2024/05/22 | 243 | 243 | 238 | 239 | 8,700 |
| 2024/05/21 | 241 | 247 | 240 | 243 | 28,800 |
| 2024/05/20 | 247 | 248 | 239 | 241 | 51,400 |
| 2024/05/17 | 232 | 235 | 231 | 234 | 17,800 |
| 2024/05/16 | 235 | 238 | 231 | 234 | 31,300 |
| 2024/05/15 | 252 | 253 | 235 | 236 | 169,100 |
| 2024/05/14 | 223 | 234 | 223 | 234 | 38,300 |
| 2024/05/13 | 222 | 226 | 222 | 223 | 19,800 |
| 2024/05/10 | 224 | 227 | 221 | 223 | 95,500 |
| 2024/05/09 | 228 | 228 | 222 | 225 | 26,200 |
| 2024/05/08 | 223 | 227 | 223 | 225 | 21,500 |
| 2024/05/07 | 228 | 228 | 222 | 223 | 34,400 |
| 2024/05/02 | 222 | 226 | 222 | 225 | 10,000 |
| 2024/05/01 | 222 | 226 | 222 | 224 | 34,800 |
| 2024/04/30 | 218 | 222 | 218 | 222 | 21,000 |
| 2024/04/26 | 223 | 227 | 217 | 217 | 104,900 |
| 2024/04/25 | 223 | 227 | 223 | 227 | 21,200 |
| 2024/04/24 | 223 | 225 | 222 | 224 | 27,600 |
| 2024/04/23 | 222 | 225 | 222 | 223 | 5,500 |
| 2024/04/22 | 219 | 223 | 219 | 222 | 34,400 |
| 2024/04/19 | 221 | 221 | 219 | 220 | 13,000 |
| 2024/04/18 | 220 | 223 | 220 | 221 | 10,300 |
| 2024/04/17 | 224 | 226 | 218 | 220 | 63,200 |
| 2024/04/16 | 224 | 225 | 222 | 224 | 19,300 |
| 2024/04/15 | 222 | 227 | 222 | 224 | 20,800 |
| 2024/04/12 | 225 | 226 | 224 | 224 | 13,700 |
| 2024/04/11 | 224 | 226 | 224 | 226 | 13,400 |
| 2024/04/10 | 225 | 226 | 223 | 226 | 27,700 |
| 2024/04/09 | 228 | 229 | 225 | 225 | 25,200 |
| 2024/04/08 | 229 | 230 | 224 | 227 | 44,400 |
| 2024/04/05 | 225 | 228 | 224 | 228 | 11,200 |
| 2024/04/04 | 230 | 232 | 223 | 227 | 31,800 |
| 2024/04/03 | 226 | 229 | 226 | 228 | 22,200 |
| 2024/04/02 | 230 | 232 | 226 | 228 | 20,100 |
| 2024/04/01 | 233 | 233 | 227 | 230 | 27,800 |
| 2024/03/29 | 231 | 234 | 231 | 233 | 7,300 |
| 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 |