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
2023/12/29 1,008 1,026 1,008 1,026 1,300
2023/12/28 1,016 1,042 1,016 1,017 1,800
2023/12/27 1,011 1,015 1,011 1,012 1,500
2023/12/26 1,012 1,025 1,012 1,021 1,400
2023/12/25 1,054 1,054 1,011 1,013 2,200
2023/12/22 1,021 1,031 1,010 1,011 1,200
2023/12/21 1,029 1,029 1,018 1,018 200
2023/12/20 1,012 1,025 1,010 1,025 1,500
2023/12/19 1,002 1,034 1,002 1,021 3,000
2023/12/18 1,025 1,041 1,010 1,020 6,400
2023/12/15 1,032 1,047 1,032 1,041 17,400
2023/12/14 1,055 1,105 1,055 1,100 4,700
2023/12/13 1,067 1,068 1,054 1,060 1,700
2023/12/12 1,053 1,059 1,051 1,051 3,600
2023/12/11 1,046 1,065 1,046 1,053 6,900
2023/12/08 1,042 1,046 1,042 1,046 3,800
2023/12/06 1,090 1,090 1,050 1,050 400
2023/12/05 1,048 1,048 1,045 1,045 600
2023/12/04 1,046 1,048 1,046 1,048 1,400
2023/12/01 1,056 1,056 1,050 1,050 2,000
2023/11/30 1,051 1,063 1,051 1,063 600
2023/11/29 1,061 1,061 1,051 1,051 1,400
2023/11/28 1,080 1,080 1,060 1,062 1,400
2023/11/27 1,074 1,130 1,060 1,075 5,900
2023/11/24 1,079 1,079 1,044 1,044 4,300
2023/11/22 1,031 1,063 1,031 1,057 4,500
2023/11/21 1,050 1,050 1,033 1,033 2,400
2023/11/20 1,048 1,050 1,030 1,048 7,300
2023/11/17 1,031 1,038 1,031 1,038 400
2023/11/16 1,050 1,059 1,038 1,038 2,700
2023/11/15 1,199 1,199 1,052 1,052 15,200
2023/11/14 1,030 1,059 1,009 1,054 5,100
2023/11/13 1,070 1,070 1,030 1,030 900
2023/11/10 1,017 1,020 1,016 1,016 600
2023/11/09 1,030 1,035 1,000 1,013 4,000
2023/11/08 1,036 1,036 1,035 1,035 400
2023/11/07 1,060 1,061 1,031 1,035 3,200
2023/11/06 1,078 1,078 1,041 1,055 1,800
2023/11/02 1,049 1,070 1,036 1,048 6,900
2023/11/01 1,035 1,045 1,035 1,036 2,200
2023/10/31 1,030 1,035 1,030 1,035 800
2023/10/30 1,031 1,031 1,030 1,031 1,900
2023/10/27 1,032 1,036 1,031 1,031 900
2023/10/26 1,059 1,059 1,040 1,040 1,700
2023/10/25 1,050 1,050 1,035 1,035 1,300
2023/10/24 1,050 1,055 1,030 1,030 2,600
2023/10/23 1,051 1,051 1,051 1,051 200
2023/10/20 1,092 1,092 1,050 1,067 1,600
2023/10/19 1,051 1,099 1,051 1,062 1,100
2023/10/18 1,055 1,067 1,050 1,050 1,700
2023/10/17 1,070 1,078 1,051 1,067 1,400
2023/10/16 1,237 1,237 1,046 1,067 19,500
2023/10/13 1,051 1,060 1,035 1,057 1,600
2023/10/12 1,080 1,080 1,050 1,050 300
2023/10/11 1,066 1,066 1,039 1,064 1,800
2023/10/10 1,020 1,051 1,020 1,036 1,300
2023/10/06 1,010 1,018 1,008 1,013 1,000
2023/10/05 1,010 1,010 1,008 1,008 400
2023/10/04 1,007 1,019 1,007 1,007 500
2023/10/03 1,004 1,024 1,000 1,024 1,100
2023/10/02 1,005 1,036 1,005 1,032 1,700
2023/09/29 1,020 1,035 1,014 1,025 3,200
2023/09/28 1,016 1,075 1,010 1,050 3,000
2023/09/27 1,026 1,069 1,014 1,046 2,400
2023/09/26 1,046 1,046 1,019 1,046 2,000
2023/09/25 1,090 1,090 1,045 1,045 1,300
2023/09/22 1,050 1,090 1,042 1,075 2,200
2023/09/21 1,050 1,099 1,050 1,099 6,000
2023/09/20 1,100 1,130 1,050 1,081 7,700
2023/09/19 1,121 1,180 1,099 1,100 11,000
2023/09/15 1,299 1,299 1,059 1,120 55,300
2023/09/14 1,032 1,032 1,003 1,003 1,200
2023/09/13 1,004 1,032 1,004 1,032 1,200
2023/09/11 1,026 1,035 995 1,026 4,300
2023/09/08 1,027 1,040 1,023 1,040 2,800
2023/09/07 1,045 1,051 1,027 1,036 1,700
2023/09/06 1,051 1,062 1,042 1,042 1,400
2023/09/05 1,069 1,074 1,050 1,051 3,200
2023/09/04 1,116 1,118 1,042 1,084 9,600
2023/09/01 1,028 1,135 1,028 1,119 14,400
2023/08/31 1,027 1,036 1,027 1,036 600
2023/08/30 1,021 1,039 1,021 1,032 700
2023/08/29 1,046 1,046 1,034 1,034 200
2023/08/28 1,035 1,044 1,035 1,044 300
2023/08/25 1,049 1,057 1,011 1,035 4,300
2023/08/24 1,014 1,030 1,008 1,027 2,800
2023/08/23 1,025 1,040 1,001 1,014 2,600
2023/08/22 1,000 1,045 998 1,045 3,100
2023/08/21 1,002 1,011 999 999 1,000
2023/08/18 1,019 1,020 998 998 1,200
2023/08/17 1,026 1,026 1,000 1,000 900
2023/08/16 1,018 1,020 999 1,012 1,200
2023/08/15 998 1,019 998 1,018 1,500
2023/08/14 985 1,050 985 998 4,600
2023/08/10 993 1,008 963 973 1,800
2023/08/09 995 1,010 994 1,002 2,400
2023/08/08 1,000 1,000 998 998 500
2023/08/07 996 996 992 992 200
2023/08/04 992 992 980 981 900
2023/08/03 997 997 990 993 900
2023/08/02 980 997 980 997 400
2023/08/01 1,000 1,000 987 987 2,200
2023/07/31 1,000 1,000 988 988 200
2023/07/28 984 1,027 982 1,005 1,000
2023/07/27 1,010 1,020 999 999 5,900
2023/07/26 1,044 1,044 1,030 1,030 800
2023/07/25 1,046 1,046 1,010 1,017 4,700
2023/07/24 1,003 1,016 1,002 1,016 800
2023/07/20 1,009 1,020 1,006 1,009 800
2023/07/19 999 1,020 999 999 2,500
2023/07/18 1,030 1,032 996 996 2,400
2023/07/14 1,030 1,054 980 1,030 3,400
2023/07/13 1,045 1,050 1,036 1,050 1,200
2023/07/12 1,088 1,088 1,022 1,043 2,000
2023/07/11 1,080 1,080 1,050 1,052 3,100
2023/07/10 1,001 1,063 1,001 1,031 5,800
2023/07/07 1,000 1,036 973 1,028 2,200
2023/07/06 1,003 1,033 1,003 1,011 1,900
2023/07/05 980 1,030 980 1,030 1,600
2023/07/04 998 1,024 990 1,010 1,700
2023/07/03 1,018 1,018 992 992 1,100
2023/06/30 996 1,038 996 1,027 600
2023/06/29 1,023 1,056 967 1,026 4,300
2023/06/27 1,021 1,050 1,021 1,048 500
2023/06/26 1,068 1,068 1,030 1,038 2,100
2023/06/23 1,073 1,078 1,025 1,058 4,800
2023/06/22 1,108 1,108 1,057 1,079 13,800
2023/06/21 1,024 1,119 1,013 1,103 22,600
2023/06/20 991 1,002 987 990 1,200
2023/06/19 990 1,013 984 995 3,700
2023/06/16 975 1,000 975 996 4,100
2023/06/15 984 998 970 975 6,100
2023/06/14 946 970 946 954 3,800
2023/06/13 980 990 954 956 2,800
2023/06/12 976 1,045 950 980 21,900
2023/06/09 955 973 950 973 2,900
2023/06/08 962 970 952 960 2,200
2023/06/07 936 950 936 947 900
2023/06/06 940 946 915 946 2,500
2023/06/05 945 962 945 946 1,500
2023/06/02 920 966 920 934 3,800
2023/06/01 930 968 916 916 4,000
2023/05/31 914 924 910 924 700
2023/05/30 915 939 897 929 5,300
2023/05/29 917 917 891 892 1,300
2023/05/26 895 912 895 902 2,800
2023/05/25 902 914 893 910 1,800
2023/05/24 917 937 885 902 10,700
2023/05/23 933 957 927 932 4,100
2023/05/22 928 928 885 918 9,000
2023/05/19 910 922 906 913 3,100
2023/05/18 918 924 897 907 3,500
2023/05/17 940 940 882 918 6,500
2023/05/16 885 957 885 914 8,900
2023/05/15 986 1,011 945 975 9,800
2023/05/12 1,014 1,016 995 995 2,000
2023/05/11 989 1,018 989 999 2,400
2023/05/10 1,040 1,070 1,003 1,018 5,300
2023/05/09 997 1,022 972 995 4,100
2023/05/08 985 997 966 997 2,800
2023/05/02 1,017 1,023 995 995 3,000
2023/05/01 1,028 1,028 1,008 1,008 3,100
2023/04/28 1,020 1,051 1,015 1,031 5,600
2023/04/27 990 1,073 990 1,059 5,700
2023/04/26 1,010 1,041 984 987 2,600
2023/04/25 1,014 1,037 991 1,023 3,000
2023/04/24 1,043 1,050 1,000 1,023 5,200
2023/04/21 1,055 1,065 995 998 12,900
2023/04/20 1,052 1,073 1,048 1,052 5,100
2023/04/19 1,061 1,076 1,057 1,058 1,300
2023/04/18 1,061 1,087 1,043 1,087 4,900
2023/04/17 1,219 1,219 1,060 1,079 12,600
2023/04/14 1,089 1,099 1,041 1,099 4,800
2023/04/13 1,065 1,098 1,052 1,089 5,400
2023/04/12 1,060 1,105 1,036 1,036 8,300
2023/04/11 1,119 1,131 1,060 1,080 6,400
2023/04/10 1,093 1,113 1,060 1,089 11,200
2023/04/07 1,050 1,080 1,031 1,033 7,300
2023/04/06 1,057 1,081 1,057 1,076 4,600
2023/04/05 1,100 1,110 1,056 1,057 9,500
2023/04/04 1,130 1,130 1,100 1,100 12,300
2023/04/03 1,115 1,158 1,090 1,158 12,100
2023/03/31 1,100 1,140 1,100 1,110 3,300
2023/03/30 1,163 1,163 1,098 1,112 4,800
2023/03/29 1,041 1,120 1,041 1,113 19,400
2023/03/28 1,171 1,181 1,042 1,042 20,100
2023/03/27 1,213 1,220 1,189 1,201 6,500
2023/03/24 1,219 1,243 1,200 1,236 13,100
2023/03/23 1,154 1,243 1,154 1,232 30,200
2023/03/22 1,117 1,206 1,117 1,199 18,400
2023/03/20 1,152 1,152 1,113 1,116 11,600
2023/03/17 1,150 1,159 1,102 1,153 16,500
2023/03/16 1,137 1,180 1,128 1,162 13,300
2023/03/15 1,165 1,219 1,162 1,197 14,200
2023/03/14 1,196 1,196 1,122 1,162 16,200
2023/03/13 1,172 1,206 1,125 1,180 23,400
2023/03/10 1,120 1,137 1,064 1,131 38,700
2023/03/09 1,220 1,234 1,133 1,152 43,800
2023/03/08 1,269 1,278 1,210 1,227 36,200
2023/03/07 1,230 1,275 1,200 1,270 77,800
2023/03/06 1,063 1,328 1,063 1,238 229,500
2023/03/03 1,000 1,063 988 1,059 78,700
2023/03/02 896 970 896 970 52,800
2023/03/01 855 890 855 890 12,700
2023/02/28 850 876 850 859 11,900
2023/02/27 877 880 841 855 22,700
2023/02/24 876 939 870 887 52,800
2023/02/22 839 955 839 874 184,000
2023/02/21 875 913 801 824 148,200
2023/02/20 757 774 746 770 21,100
2023/02/17 782 800 745 745 17,000
2023/02/16 828 828 763 784 16,700
2023/02/15 850 869 801 830 17,700
2023/02/14 865 882 841 841 10,900
2023/02/13 845 882 845 857 9,600
2023/02/10 865 877 847 847 7,100
2023/02/09 875 880 860 880 6,500
2023/02/08 848 878 846 875 8,300
2023/02/07 830 845 826 841 4,100
2023/02/06 830 836 811 835 6,400
2023/02/03 835 844 819 819 2,900
2023/02/02 850 865 835 835 7,500
2023/02/01 869 884 850 862 6,500
2023/01/31 896 896 871 873 4,600
2023/01/30 878 905 878 895 7,200
2023/01/27 948 948 876 877 18,400
2023/01/26 912 945 912 945 8,400
2023/01/25 948 949 902 920 16,200
2023/01/24 868 956 856 936 23,200
2023/01/23 834 875 832 860 11,400
2023/01/20 844 844 813 843 7,600
2023/01/19 830 842 825 829 2,700
2023/01/18 830 847 820 843 3,200
2023/01/17 811 845 811 834 5,900
2023/01/16 809 839 809 810 10,800
2023/01/13 855 855 803 809 17,100
2023/01/12 850 902 836 851 47,200
2023/01/11 819 843 795 810 25,700
2023/01/10 782 880 782 834 91,700
2023/01/06 713 742 696 737 5,100
2023/01/05 733 745 708 715 1,800
2023/01/04 732 732 723 728 2,400

このページの先頭へ