リベロ(9245)の株価時系列情報
リベロ(9245)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 | 1,736 | 1,736 | 1,720 | 1,730 | 3,400 |
| 2025/06/12 | 1,718 | 1,737 | 1,718 | 1,718 | 800 |
| 2025/06/11 | 1,712 | 1,733 | 1,712 | 1,716 | 1,900 |
| 2025/06/10 | 1,692 | 1,700 | 1,692 | 1,700 | 200 |
| 2025/06/09 | 1,711 | 1,711 | 1,690 | 1,692 | 2,000 |
| 2025/06/06 | 1,710 | 1,711 | 1,700 | 1,711 | 2,200 |
| 2025/06/05 | 1,700 | 1,701 | 1,700 | 1,701 | 900 |
| 2025/06/04 | 1,713 | 1,728 | 1,701 | 1,701 | 2,400 |
| 2025/06/03 | 1,730 | 1,800 | 1,700 | 1,728 | 20,700 |
| 2025/06/02 | 1,742 | 1,742 | 1,731 | 1,731 | 1,000 |
| 2025/05/30 | 1,746 | 1,750 | 1,735 | 1,735 | 1,400 |
| 2025/05/29 | 1,751 | 1,753 | 1,745 | 1,745 | 1,500 |
| 2025/05/28 | 1,734 | 1,769 | 1,734 | 1,753 | 3,700 |
| 2025/05/27 | 1,742 | 1,742 | 1,731 | 1,732 | 2,300 |
| 2025/05/26 | 1,697 | 1,753 | 1,697 | 1,753 | 2,900 |
| 2025/05/23 | 1,697 | 1,700 | 1,660 | 1,694 | 1,100 |
| 2025/05/22 | 1,706 | 1,707 | 1,675 | 1,675 | 5,500 |
| 2025/05/21 | 1,721 | 1,731 | 1,703 | 1,706 | 2,400 |
| 2025/05/20 | 1,751 | 1,756 | 1,731 | 1,731 | 4,200 |
| 2025/05/19 | 1,752 | 1,777 | 1,750 | 1,750 | 4,600 |
| 2025/05/16 | 1,756 | 1,796 | 1,752 | 1,752 | 5,600 |
| 2025/05/15 | 1,960 | 2,000 | 1,752 | 1,819 | 65,600 |
| 2025/05/14 | 1,945 | 1,960 | 1,927 | 1,960 | 5,700 |
| 2025/05/13 | 1,899 | 1,937 | 1,899 | 1,937 | 3,900 |
| 2025/05/12 | 1,896 | 1,911 | 1,893 | 1,894 | 2,700 |
| 2025/05/09 | 1,889 | 1,905 | 1,870 | 1,896 | 1,400 |
| 2025/05/08 | 1,900 | 1,900 | 1,864 | 1,889 | 1,200 |
| 2025/05/07 | 1,851 | 1,891 | 1,851 | 1,860 | 800 |
| 2025/05/02 | 1,857 | 1,870 | 1,850 | 1,850 | 1,800 |
| 2025/05/01 | 1,900 | 1,900 | 1,857 | 1,857 | 1,800 |
| 2025/04/30 | 1,887 | 1,900 | 1,876 | 1,900 | 1,400 |
| 2025/04/28 | 1,864 | 1,900 | 1,864 | 1,879 | 3,800 |
| 2025/04/25 | 1,897 | 1,897 | 1,857 | 1,864 | 1,200 |
| 2025/04/24 | 1,880 | 1,900 | 1,840 | 1,892 | 2,200 |
| 2025/04/23 | 1,802 | 1,879 | 1,802 | 1,879 | 1,600 |
| 2025/04/22 | 1,807 | 1,878 | 1,797 | 1,797 | 2,200 |
| 2025/04/21 | 1,817 | 1,817 | 1,788 | 1,804 | 800 |
| 2025/04/18 | 1,765 | 1,782 | 1,725 | 1,782 | 1,900 |
| 2025/04/17 | 1,738 | 1,778 | 1,738 | 1,760 | 900 |
| 2025/04/16 | 1,760 | 1,760 | 1,716 | 1,758 | 2,500 |
| 2025/04/15 | 1,844 | 1,844 | 1,753 | 1,753 | 4,300 |
| 2025/04/14 | 1,778 | 1,779 | 1,700 | 1,764 | 4,800 |
| 2025/04/11 | 1,750 | 1,760 | 1,690 | 1,750 | 4,400 |
| 2025/04/10 | 1,900 | 1,900 | 1,550 | 1,731 | 32,500 |
| 2025/04/09 | 1,713 | 1,805 | 1,713 | 1,805 | 1,500 |
| 2025/04/08 | 1,729 | 1,755 | 1,729 | 1,747 | 3,500 |
| 2025/04/07 | 1,633 | 1,750 | 1,630 | 1,649 | 9,100 |
| 2025/04/04 | 1,910 | 1,910 | 1,795 | 1,811 | 9,400 |
| 2025/04/03 | 1,970 | 2,002 | 1,950 | 1,950 | 2,300 |
| 2025/04/02 | 2,001 | 2,007 | 1,983 | 2,002 | 1,900 |
| 2025/04/01 | 2,028 | 2,028 | 2,007 | 2,007 | 2,000 |
| 2025/03/31 | 2,058 | 2,090 | 2,015 | 2,038 | 3,900 |
| 2025/03/28 | 2,110 | 2,110 | 2,008 | 2,008 | 6,700 |
| 2025/03/27 | 1,992 | 2,010 | 1,990 | 2,010 | 1,800 |
| 2025/03/26 | 2,002 | 2,002 | 1,967 | 1,992 | 3,200 |
| 2025/03/25 | 2,073 | 2,073 | 2,001 | 2,001 | 3,000 |
| 2025/03/24 | 2,074 | 2,074 | 1,980 | 2,023 | 5,400 |
| 2025/03/21 | 1,995 | 1,999 | 1,982 | 1,999 | 4,200 |
| 2025/03/19 | 1,921 | 1,990 | 1,921 | 1,986 | 3,400 |
| 2025/03/18 | 1,982 | 1,989 | 1,915 | 1,915 | 3,300 |
| 2025/03/17 | 1,975 | 1,986 | 1,911 | 1,927 | 4,500 |
| 2025/03/14 | 1,952 | 1,958 | 1,930 | 1,950 | 6,300 |
| 2025/03/13 | 1,888 | 1,949 | 1,888 | 1,940 | 3,100 |
| 2025/03/12 | 1,852 | 1,910 | 1,850 | 1,885 | 5,700 |
| 2025/03/11 | 1,802 | 1,874 | 1,802 | 1,850 | 4,700 |
| 2025/03/10 | 1,833 | 1,833 | 1,770 | 1,809 | 11,900 |
| 2025/03/07 | 1,895 | 1,896 | 1,840 | 1,840 | 5,500 |
| 2025/03/06 | 1,902 | 1,906 | 1,855 | 1,855 | 7,900 |
| 2025/03/05 | 1,929 | 1,929 | 1,900 | 1,900 | 4,000 |
| 2025/03/04 | 1,914 | 1,929 | 1,903 | 1,929 | 2,800 |
| 2025/03/03 | 1,931 | 1,931 | 1,902 | 1,914 | 2,600 |
| 2025/02/28 | 1,908 | 1,920 | 1,903 | 1,906 | 4,300 |
| 2025/02/27 | 1,910 | 1,915 | 1,907 | 1,913 | 2,700 |
| 2025/02/26 | 1,906 | 1,929 | 1,906 | 1,917 | 3,500 |
| 2025/02/25 | 1,902 | 1,930 | 1,901 | 1,906 | 3,200 |
| 2025/02/21 | 1,918 | 1,922 | 1,901 | 1,922 | 1,300 |
| 2025/02/20 | 1,875 | 1,918 | 1,875 | 1,918 | 8,900 |
| 2025/02/19 | 1,903 | 1,920 | 1,875 | 1,875 | 5,400 |
| 2025/02/18 | 1,886 | 1,929 | 1,876 | 1,903 | 3,800 |
| 2025/02/17 | 1,996 | 1,997 | 1,867 | 1,886 | 22,900 |
| 2025/02/14 | 1,777 | 2,177 | 1,735 | 1,901 | 68,500 |
| 2025/02/13 | 1,699 | 1,785 | 1,682 | 1,777 | 7,900 |
| 2025/02/12 | 1,720 | 1,725 | 1,697 | 1,697 | 2,600 |
| 2025/02/10 | 1,676 | 1,742 | 1,672 | 1,720 | 9,800 |
| 2025/02/07 | 1,660 | 1,676 | 1,646 | 1,676 | 1,400 |
| 2025/02/06 | 1,654 | 1,682 | 1,631 | 1,660 | 2,700 |
| 2025/02/05 | 1,693 | 1,694 | 1,652 | 1,678 | 3,400 |
| 2025/02/04 | 1,622 | 1,680 | 1,615 | 1,653 | 9,100 |
| 2025/02/03 | 1,599 | 1,625 | 1,599 | 1,625 | 1,400 |
| 2025/01/31 | 1,579 | 1,611 | 1,579 | 1,599 | 3,600 |
| 2025/01/30 | 1,574 | 1,586 | 1,574 | 1,579 | 1,700 |
| 2025/01/29 | 1,593 | 1,593 | 1,572 | 1,574 | 800 |
| 2025/01/28 | 1,569 | 1,583 | 1,569 | 1,571 | 1,600 |
| 2025/01/27 | 1,579 | 1,596 | 1,551 | 1,585 | 2,600 |
| 2025/01/24 | 1,579 | 1,586 | 1,539 | 1,539 | 2,300 |
| 2025/01/23 | 1,512 | 1,560 | 1,509 | 1,558 | 5,300 |
| 2025/01/22 | 1,513 | 1,532 | 1,510 | 1,512 | 1,400 |
| 2025/01/21 | 1,515 | 1,547 | 1,507 | 1,513 | 2,100 |
| 2025/01/20 | 1,502 | 1,531 | 1,500 | 1,515 | 4,700 |
| 2025/01/17 | 1,556 | 1,556 | 1,510 | 1,519 | 4,200 |
| 2025/01/16 | 1,559 | 1,569 | 1,550 | 1,550 | 4,900 |
| 2025/01/15 | 1,606 | 1,606 | 1,559 | 1,559 | 9,300 |
| 2025/01/14 | 1,597 | 1,618 | 1,579 | 1,618 | 7,200 |
| 2025/01/10 | 1,579 | 1,618 | 1,579 | 1,617 | 6,100 |
| 2025/01/09 | 1,559 | 1,603 | 1,559 | 1,578 | 7,500 |
| 2025/01/08 | 1,576 | 1,588 | 1,557 | 1,557 | 4,900 |
| 2025/01/07 | 1,597 | 1,601 | 1,576 | 1,576 | 9,900 |
| 2025/01/06 | 1,600 | 1,617 | 1,577 | 1,593 | 12,400 |
| 2024/12/30 | 1,640 | 1,648 | 1,564 | 1,607 | 16,000 |
| 2024/12/27 | 1,620 | 1,680 | 1,616 | 1,648 | 29,500 |
| 2024/12/26 | 1,833 | 1,833 | 1,805 | 1,824 | 23,300 |
| 2024/12/25 | 1,879 | 1,879 | 1,833 | 1,833 | 12,900 |
| 2024/12/24 | 1,852 | 1,881 | 1,850 | 1,850 | 13,300 |
| 2024/12/23 | 1,866 | 1,953 | 1,823 | 1,850 | 25,200 |
| 2024/12/20 | 1,831 | 1,876 | 1,806 | 1,855 | 45,100 |
| 2024/12/19 | 1,760 | 1,980 | 1,724 | 1,950 | 191,900 |
| 2024/12/18 | 1,315 | 1,640 | 1,315 | 1,640 | 12,000 |
| 2024/12/16 | 1,344 | 1,344 | 1,290 | 1,340 | 4,100 |
| 2024/12/13 | 1,347 | 1,347 | 1,316 | 1,346 | 5,700 |
| 2024/12/12 | 1,328 | 1,334 | 1,323 | 1,323 | 1,400 |
| 2024/12/11 | 1,298 | 1,329 | 1,298 | 1,327 | 2,300 |
| 2024/12/10 | 1,266 | 1,300 | 1,266 | 1,298 | 3,000 |
| 2024/12/09 | 1,261 | 1,265 | 1,261 | 1,265 | 700 |
| 2024/12/06 | 1,308 | 1,308 | 1,278 | 1,278 | 400 |
| 2024/12/05 | 1,300 | 1,300 | 1,275 | 1,289 | 800 |
| 2024/12/04 | 1,334 | 1,334 | 1,271 | 1,290 | 7,600 |
| 2024/12/03 | 1,251 | 1,260 | 1,247 | 1,260 | 1,900 |
| 2024/12/02 | 1,250 | 1,255 | 1,242 | 1,247 | 1,200 |
| 2024/11/29 | 1,247 | 1,250 | 1,247 | 1,250 | 1,000 |
| 2024/11/28 | 1,280 | 1,280 | 1,251 | 1,266 | 500 |
| 2024/11/27 | 1,300 | 1,300 | 1,285 | 1,285 | 1,200 |
| 2024/11/26 | 1,298 | 1,298 | 1,280 | 1,293 | 1,000 |
| 2024/11/25 | 1,298 | 1,298 | 1,285 | 1,286 | 600 |
| 2024/11/22 | 1,288 | 1,288 | 1,283 | 1,286 | 800 |
| 2024/11/21 | 1,310 | 1,310 | 1,281 | 1,288 | 1,500 |
| 2024/11/20 | 1,289 | 1,315 | 1,280 | 1,280 | 3,100 |
| 2024/11/19 | 1,300 | 1,300 | 1,275 | 1,299 | 1,100 |
| 2024/11/18 | 1,320 | 1,320 | 1,300 | 1,303 | 4,000 |
| 2024/11/15 | 1,311 | 1,348 | 1,240 | 1,319 | 13,000 |
| 2024/11/14 | 1,270 | 1,348 | 1,247 | 1,273 | 21,700 |
| 2024/11/13 | 1,219 | 1,247 | 1,215 | 1,240 | 1,900 |
| 2024/11/12 | 1,170 | 1,219 | 1,167 | 1,219 | 3,600 |
| 2024/11/11 | 1,154 | 1,172 | 1,145 | 1,156 | 1,300 |
| 2024/11/08 | 1,157 | 1,160 | 1,156 | 1,158 | 700 |
| 2024/11/07 | 1,200 | 1,200 | 1,156 | 1,156 | 1,100 |
| 2024/11/06 | 1,201 | 1,201 | 1,170 | 1,200 | 500 |
| 2024/11/05 | 1,220 | 1,220 | 1,171 | 1,201 | 800 |
| 2024/11/01 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2024/10/31 | 1,218 | 1,218 | 1,218 | 1,218 | 100 |
| 2024/10/30 | 1,211 | 1,211 | 1,180 | 1,188 | 1,100 |
| 2024/10/29 | 1,148 | 1,219 | 1,148 | 1,210 | 1,600 |
| 2024/10/28 | 1,150 | 1,199 | 1,079 | 1,178 | 3,300 |
| 2024/10/25 | 1,219 | 1,219 | 1,200 | 1,210 | 2,100 |
| 2024/10/24 | 1,201 | 1,204 | 1,201 | 1,204 | 1,400 |
| 2024/10/23 | 1,221 | 1,229 | 1,217 | 1,217 | 1,500 |
| 2024/10/22 | 1,237 | 1,237 | 1,220 | 1,220 | 1,300 |
| 2024/10/21 | 1,249 | 1,249 | 1,237 | 1,237 | 1,500 |
| 2024/10/18 | 1,238 | 1,250 | 1,235 | 1,249 | 1,400 |
| 2024/10/17 | 1,235 | 1,235 | 1,220 | 1,235 | 1,600 |
| 2024/10/16 | 1,246 | 1,246 | 1,235 | 1,237 | 1,400 |
| 2024/10/15 | 1,285 | 1,285 | 1,255 | 1,255 | 4,000 |
| 2024/10/11 | 1,270 | 1,270 | 1,260 | 1,267 | 2,300 |
| 2024/10/10 | 1,267 | 1,270 | 1,260 | 1,270 | 1,200 |
| 2024/10/09 | 1,265 | 1,265 | 1,265 | 1,265 | 400 |
| 2024/10/08 | 1,265 | 1,265 | 1,260 | 1,260 | 200 |
| 2024/10/07 | 1,285 | 1,285 | 1,265 | 1,265 | 900 |
| 2024/10/04 | 1,286 | 1,286 | 1,272 | 1,278 | 400 |
| 2024/10/03 | 1,260 | 1,290 | 1,260 | 1,286 | 1,500 |
| 2024/10/02 | 1,290 | 1,290 | 1,253 | 1,257 | 600 |
| 2024/10/01 | 1,300 | 1,300 | 1,275 | 1,279 | 1,700 |
| 2024/09/30 | 1,222 | 1,294 | 1,222 | 1,285 | 6,800 |
| 2024/09/27 | 1,241 | 1,263 | 1,234 | 1,238 | 1,200 |
| 2024/09/26 | 1,239 | 1,239 | 1,236 | 1,237 | 800 |
| 2024/09/25 | 1,281 | 1,282 | 1,235 | 1,235 | 3,900 |
| 2024/09/24 | 1,287 | 1,287 | 1,251 | 1,251 | 4,000 |
| 2024/09/20 | 1,297 | 1,297 | 1,276 | 1,290 | 500 |
| 2024/09/19 | 1,280 | 1,299 | 1,273 | 1,274 | 2,500 |
| 2024/09/18 | 1,295 | 1,299 | 1,282 | 1,282 | 900 |
| 2024/09/17 | 1,318 | 1,318 | 1,280 | 1,280 | 5,100 |
| 2024/09/13 | 1,300 | 1,300 | 1,260 | 1,296 | 8,100 |
| 2024/09/12 | 1,229 | 1,298 | 1,215 | 1,287 | 9,600 |
| 2024/09/11 | 1,220 | 1,240 | 1,195 | 1,208 | 3,000 |
| 2024/09/10 | 1,194 | 1,225 | 1,194 | 1,223 | 3,600 |
| 2024/09/09 | 1,232 | 1,232 | 1,187 | 1,211 | 6,800 |
| 2024/09/06 | 1,279 | 1,280 | 1,260 | 1,260 | 2,500 |
| 2024/09/05 | 1,260 | 1,290 | 1,256 | 1,270 | 2,300 |
| 2024/09/04 | 1,272 | 1,280 | 1,260 | 1,270 | 5,200 |
| 2024/09/03 | 1,306 | 1,310 | 1,297 | 1,300 | 3,900 |
| 2024/09/02 | 1,320 | 1,320 | 1,302 | 1,308 | 3,000 |
| 2024/08/30 | 1,309 | 1,321 | 1,293 | 1,320 | 3,200 |
| 2024/08/29 | 1,302 | 1,309 | 1,290 | 1,309 | 8,600 |
| 2024/08/28 | 1,334 | 1,340 | 1,303 | 1,303 | 6,100 |
| 2024/08/27 | 1,310 | 1,340 | 1,303 | 1,334 | 6,900 |
| 2024/08/26 | 1,322 | 1,322 | 1,253 | 1,310 | 14,000 |
| 2024/08/23 | 1,346 | 1,357 | 1,328 | 1,332 | 75,200 |
| 2024/08/22 | 1,418 | 1,433 | 1,375 | 1,390 | 29,900 |
| 2024/08/21 | 1,420 | 1,461 | 1,420 | 1,448 | 6,900 |
| 2024/08/20 | 1,512 | 1,512 | 1,450 | 1,494 | 6,300 |
| 2024/08/19 | 1,550 | 1,551 | 1,491 | 1,551 | 1,100 |
| 2024/08/16 | 1,579 | 1,579 | 1,526 | 1,551 | 2,000 |