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
2026/03/27 2,215 2,248 2,213 2,248 1,400
2026/03/26 2,212 2,249 2,212 2,249 1,200
2026/03/25 2,249 2,249 2,190 2,212 1,600
2026/03/24 2,252 2,252 2,185 2,186 2,300
2026/03/23 2,250 2,250 2,181 2,181 1,600
2026/03/19 2,215 2,215 2,200 2,200 1,200
2026/03/18 2,235 2,235 2,215 2,215 800
2026/03/17 2,214 2,235 2,200 2,235 1,400
2026/03/16 2,300 2,300 2,214 2,214 2,900
2026/03/13 2,235 2,235 2,211 2,224 2,200
2026/03/12 2,201 2,251 2,162 2,199 2,100
2026/03/11 2,205 2,230 2,151 2,151 1,800
2026/03/10 2,185 2,216 2,185 2,216 1,900
2026/03/09 2,173 2,201 2,173 2,185 2,600
2026/03/06 2,200 2,225 2,191 2,202 1,400
2026/03/05 2,283 2,283 2,190 2,230 5,300
2026/03/04 2,297 2,297 2,160 2,248 6,200
2026/03/03 2,300 2,322 2,292 2,297 1,000
2026/03/02 2,315 2,316 2,293 2,316 1,800
2026/02/27 2,260 2,328 2,260 2,310 1,100
2026/02/26 2,337 2,338 2,301 2,301 1,900
2026/02/25 2,340 2,350 2,305 2,324 2,900
2026/02/24 2,260 2,341 2,260 2,340 8,300
2026/02/20 2,257 2,257 2,235 2,256 2,200
2026/02/19 2,241 2,265 2,236 2,242 1,600
2026/02/18 2,240 2,283 2,240 2,251 3,400
2026/02/17 2,250 2,253 2,233 2,240 2,100
2026/02/16 2,280 2,290 2,201 2,212 10,800
2026/02/13 2,264 2,451 2,264 2,267 18,500
2026/02/12 2,264 2,264 2,249 2,264 2,900
2026/02/10 2,269 2,269 2,247 2,248 1,900
2026/02/09 2,261 2,279 2,261 2,264 1,100
2026/02/06 2,295 2,295 2,261 2,261 2,300
2026/02/05 2,270 2,275 2,270 2,275 600
2026/02/04 2,295 2,295 2,244 2,281 1,500
2026/02/03 2,300 2,300 2,283 2,299 800
2026/02/02 2,285 2,293 2,277 2,283 1,400
2026/01/30 2,300 2,301 2,285 2,285 1,900
2026/01/29 2,284 2,306 2,284 2,300 1,900
2026/01/28 2,280 2,300 2,280 2,285 1,800
2026/01/27 2,283 2,285 2,280 2,284 1,100
2026/01/26 2,295 2,301 2,285 2,289 1,600
2026/01/23 2,323 2,323 2,300 2,316 600
2026/01/22 2,298 2,323 2,295 2,323 1,000
2026/01/21 2,280 2,304 2,280 2,304 6,200
2026/01/20 2,295 2,306 2,295 2,295 2,700
2026/01/19 2,303 2,314 2,277 2,295 10,900
2026/01/16 2,329 2,330 2,307 2,307 2,600
2026/01/15 2,321 2,364 2,307 2,362 7,500
2026/01/14 2,339 2,339 2,303 2,313 4,100
2026/01/13 2,329 2,342 2,302 2,328 7,000
2026/01/09 2,313 2,335 2,295 2,311 6,000
2026/01/08 2,207 2,311 2,193 2,295 17,500
2026/01/07 2,196 2,230 2,195 2,207 5,000
2026/01/06 2,177 2,235 2,162 2,196 12,600
2026/01/05 2,241 2,241 2,158 2,179 8,900
2025/12/30 2,086 2,234 2,084 2,222 23,200
2025/12/29 2,111 2,174 2,071 2,072 25,200
2025/12/26 2,253 2,276 2,231 2,241 20,600
2025/12/25 2,239 2,285 2,225 2,253 21,400
2025/12/24 2,230 2,250 2,202 2,240 16,100
2025/12/23 2,314 2,314 2,116 2,230 51,300
2025/12/22 2,452 2,453 2,312 2,314 32,900
2025/12/19 2,473 2,473 2,457 2,460 56,600
2025/12/18 2,581 2,646 2,531 2,550 48,300
2025/12/17 2,630 2,667 2,615 2,630 11,500
2025/12/16 2,751 2,751 2,715 2,730 3,300
2025/12/15 2,767 2,769 2,750 2,750 4,200
2025/12/12 2,767 2,767 2,754 2,760 3,500
2025/12/11 2,755 2,767 2,755 2,763 1,700
2025/12/10 2,750 2,765 2,746 2,750 5,900
2025/12/09 2,759 2,764 2,750 2,750 1,800
2025/12/08 2,749 2,764 2,740 2,759 12,200
2025/12/05 2,754 2,756 2,750 2,750 2,600
2025/12/04 2,753 2,769 2,752 2,754 2,500
2025/12/03 2,773 2,775 2,753 2,753 3,700
2025/12/02 2,700 2,772 2,690 2,770 11,400
2025/12/01 2,670 2,671 2,654 2,656 3,800
2025/11/28 2,632 2,688 2,590 2,638 5,700
2025/11/27 2,705 2,749 2,631 2,632 8,200
2025/11/26 2,749 2,759 2,732 2,755 2,900
2025/11/25 2,750 2,762 2,720 2,757 3,600
2025/11/21 2,744 2,747 2,731 2,747 3,600
2025/11/20 2,704 2,754 2,704 2,735 2,000
2025/11/19 2,712 2,759 2,603 2,654 13,600
2025/11/18 2,775 2,775 2,746 2,760 6,200
2025/11/17 2,758 2,899 2,756 2,774 18,600
2025/11/14 2,551 2,730 2,551 2,730 23,000
2025/11/13 2,579 2,579 2,522 2,551 5,200
2025/11/12 2,549 2,568 2,531 2,568 3,300
2025/11/11 2,497 2,549 2,490 2,527 7,800
2025/11/10 2,500 2,500 2,490 2,497 3,100
2025/11/07 2,495 2,499 2,486 2,498 2,000
2025/11/06 2,454 2,500 2,451 2,484 4,000
2025/11/05 2,449 2,474 2,448 2,463 4,400
2025/11/04 2,410 2,449 2,410 2,449 2,200
2025/10/31 2,418 2,450 2,402 2,430 2,700
2025/10/30 2,409 2,410 2,361 2,400 4,200
2025/10/29 2,400 2,424 2,381 2,410 2,100
2025/10/28 2,410 2,420 2,390 2,391 2,100
2025/10/27 2,410 2,410 2,367 2,410 1,700
2025/10/24 2,427 2,428 2,390 2,410 2,600
2025/10/23 2,347 2,426 2,297 2,426 3,200
2025/10/22 2,336 2,349 2,293 2,347 1,700
2025/10/21 2,265 2,293 2,250 2,293 2,700
2025/10/20 2,175 2,276 2,175 2,233 2,400
2025/10/17 2,322 2,325 2,152 2,160 6,700
2025/10/16 2,395 2,395 2,335 2,335 2,000
2025/10/15 2,415 2,415 2,365 2,400 3,200
2025/10/14 2,397 2,414 2,318 2,382 5,700
2025/10/10 2,367 2,400 2,361 2,383 4,000
2025/10/09 2,387 2,398 2,374 2,396 1,200
2025/10/08 2,450 2,450 2,385 2,392 2,300
2025/10/07 2,421 2,421 2,371 2,411 1,900
2025/10/06 2,329 2,371 2,312 2,371 5,400
2025/10/03 2,300 2,332 2,265 2,329 5,300
2025/10/02 2,453 2,453 2,323 2,323 4,000
2025/10/01 2,500 2,500 2,425 2,462 1,700
2025/09/30 2,500 2,500 2,426 2,500 6,000
2025/09/29 2,319 2,488 2,318 2,488 10,700
2025/09/26 2,300 2,320 2,300 2,305 4,500
2025/09/25 2,301 2,336 2,300 2,301 7,000
2025/09/24 2,300 2,300 2,262 2,300 4,600
2025/09/22 2,259 2,259 2,250 2,258 2,900
2025/09/19 2,250 2,259 2,213 2,237 4,100
2025/09/18 2,292 2,292 2,175 2,229 9,500
2025/09/17 2,269 2,399 2,245 2,274 16,000
2025/09/16 2,157 2,271 2,129 2,219 12,000
2025/09/12 2,113 2,113 2,076 2,112 4,700
2025/09/11 2,129 2,138 2,058 2,070 7,200
2025/09/10 2,039 2,132 2,016 2,129 8,300
2025/09/09 2,007 2,016 2,000 2,013 3,000
2025/09/08 2,008 2,020 1,960 1,988 8,000
2025/09/05 1,951 1,975 1,951 1,975 2,900
2025/09/04 1,960 1,960 1,949 1,951 5,900
2025/09/03 1,950 1,955 1,941 1,955 9,600
2025/09/02 1,896 1,947 1,884 1,947 5,600
2025/09/01 1,897 1,898 1,884 1,896 5,000
2025/08/29 1,865 1,875 1,862 1,875 1,100
2025/08/28 1,875 1,876 1,860 1,875 1,400
2025/08/27 1,852 1,893 1,845 1,876 3,500
2025/08/26 1,853 1,853 1,831 1,840 2,500
2025/08/25 1,859 1,888 1,850 1,853 6,300
2025/08/22 1,829 1,850 1,824 1,850 3,000
2025/08/21 1,785 1,848 1,785 1,830 15,000
2025/08/20 1,768 1,789 1,760 1,788 5,200
2025/08/19 1,752 1,779 1,743 1,773 1,600
2025/08/18 1,739 1,749 1,739 1,748 2,600
2025/08/15 1,767 1,769 1,735 1,736 5,500
2025/08/14 1,717 1,769 1,717 1,769 6,700
2025/08/13 1,719 1,719 1,703 1,710 6,100
2025/08/12 1,800 1,800 1,570 1,702 28,900
2025/08/08 1,840 1,840 1,755 1,784 8,100
2025/08/07 1,797 1,847 1,797 1,843 2,300
2025/08/06 1,806 1,814 1,789 1,802 3,700
2025/08/05 1,745 1,779 1,745 1,766 1,200
2025/08/04 1,767 1,767 1,740 1,761 2,700
2025/08/01 1,762 1,780 1,761 1,761 2,200
2025/07/31 1,780 1,799 1,762 1,762 2,400
2025/07/30 1,786 1,790 1,767 1,767 3,900
2025/07/29 1,797 1,830 1,786 1,786 4,800
2025/07/28 1,777 1,800 1,767 1,797 4,500
2025/07/25 1,765 1,779 1,750 1,761 1,800
2025/07/24 1,747 1,771 1,746 1,765 2,400
2025/07/23 1,777 1,800 1,747 1,747 5,800
2025/07/22 1,746 1,791 1,746 1,752 6,600
2025/07/18 1,730 1,748 1,720 1,745 7,700
2025/07/17 1,710 1,731 1,703 1,727 1,700
2025/07/16 1,710 1,717 1,700 1,710 3,500
2025/07/15 1,707 1,744 1,707 1,711 9,500
2025/07/14 1,705 1,707 1,699 1,706 1,800
2025/07/11 1,699 1,708 1,695 1,696 3,500
2025/07/10 1,698 1,708 1,697 1,703 700
2025/07/09 1,700 1,714 1,696 1,698 1,100
2025/07/08 1,701 1,715 1,692 1,692 5,800
2025/07/07 1,705 1,718 1,697 1,715 3,000
2025/07/04 1,716 1,716 1,695 1,699 3,800
2025/07/03 1,716 1,718 1,699 1,716 1,700
2025/07/02 1,716 1,716 1,707 1,707 900
2025/07/01 1,719 1,748 1,719 1,720 3,400
2025/06/30 1,718 1,748 1,703 1,717 3,800
2025/06/27 1,715 1,720 1,701 1,705 2,100
2025/06/26 1,718 1,720 1,698 1,707 1,200
2025/06/25 1,703 1,742 1,694 1,715 6,000
2025/06/24 1,722 1,722 1,706 1,715 2,400
2025/06/23 1,705 1,723 1,704 1,706 1,100
2025/06/20 1,723 1,729 1,704 1,705 1,100
2025/06/19 1,715 1,729 1,701 1,704 2,200
2025/06/18 1,730 1,730 1,730 1,730 200
2025/06/17 1,730 1,730 1,718 1,718 200
2025/06/16 1,718 1,734 1,718 1,719 3,000
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

このページの先頭へ