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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 1,529 | 1,529 | 1,501 | 1,502 | 4,700 |
| 2024/08/14 | 1,480 | 1,480 | 1,430 | 1,469 | 4,000 |
| 2024/08/13 | 1,469 | 1,490 | 1,391 | 1,391 | 8,100 |
| 2024/08/09 | 1,485 | 1,556 | 1,440 | 1,457 | 8,300 |
| 2024/08/08 | 1,479 | 1,526 | 1,479 | 1,482 | 3,000 |
| 2024/08/07 | 1,250 | 1,577 | 1,250 | 1,559 | 7,300 |
| 2024/08/06 | 1,222 | 1,312 | 1,222 | 1,280 | 3,700 |
| 2024/08/05 | 1,520 | 1,520 | 1,222 | 1,222 | 3,700 |
| 2024/08/02 | 1,600 | 1,644 | 1,531 | 1,622 | 6,400 |
| 2024/08/01 | 1,700 | 1,700 | 1,698 | 1,698 | 1,500 |
| 2024/07/31 | 1,655 | 1,731 | 1,655 | 1,710 | 1,700 |
| 2024/07/30 | 1,720 | 1,800 | 1,692 | 1,692 | 3,800 |
| 2024/07/29 | 1,661 | 1,699 | 1,653 | 1,699 | 2,500 |
| 2024/07/26 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2024/07/25 | 1,690 | 1,700 | 1,620 | 1,650 | 5,900 |
| 2024/07/24 | 1,768 | 1,768 | 1,701 | 1,702 | 2,800 |
| 2024/07/23 | 1,803 | 1,803 | 1,694 | 1,756 | 13,800 |
| 2024/07/22 | 1,913 | 1,970 | 1,788 | 1,829 | 57,500 |
| 2024/07/19 | 1,722 | 1,757 | 1,722 | 1,753 | 1,800 |
| 2024/07/18 | 1,720 | 1,750 | 1,680 | 1,732 | 2,200 |
| 2024/07/17 | 1,740 | 1,755 | 1,673 | 1,725 | 4,500 |
| 2024/07/16 | 1,738 | 1,739 | 1,705 | 1,739 | 5,200 |
| 2024/07/12 | 1,691 | 1,691 | 1,652 | 1,679 | 3,000 |
| 2024/07/11 | 1,715 | 1,715 | 1,652 | 1,665 | 6,800 |
| 2024/07/10 | 1,620 | 1,620 | 1,598 | 1,598 | 1,000 |
| 2024/07/08 | 1,605 | 1,628 | 1,602 | 1,617 | 1,100 |
| 2024/07/05 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2024/07/04 | 1,628 | 1,629 | 1,607 | 1,607 | 2,500 |
| 2024/07/03 | 1,620 | 1,650 | 1,620 | 1,650 | 1,400 |
| 2024/07/02 | 1,600 | 1,620 | 1,600 | 1,620 | 1,800 |
| 2024/07/01 | 1,576 | 1,604 | 1,576 | 1,600 | 1,700 |
| 2024/06/28 | 1,634 | 1,634 | 1,593 | 1,593 | 400 |
| 2024/06/27 | 1,610 | 1,655 | 1,605 | 1,650 | 1,300 |
| 2024/06/26 | 1,640 | 1,640 | 1,615 | 1,615 | 1,000 |
| 2024/06/25 | 1,678 | 1,678 | 1,640 | 1,640 | 1,300 |
| 2024/06/24 | 1,641 | 1,641 | 1,641 | 1,641 | 1,000 |
| 2024/06/21 | 1,667 | 1,670 | 1,631 | 1,641 | 2,600 |
| 2024/06/20 | 1,666 | 1,666 | 1,626 | 1,630 | 800 |
| 2024/06/19 | 1,705 | 1,705 | 1,627 | 1,672 | 2,800 |
| 2024/06/18 | 1,600 | 1,685 | 1,600 | 1,678 | 2,400 |
| 2024/06/17 | 1,677 | 1,677 | 1,604 | 1,607 | 4,800 |
| 2024/06/14 | 1,654 | 1,654 | 1,555 | 1,597 | 9,800 |
| 2024/06/13 | 1,570 | 1,742 | 1,518 | 1,597 | 35,300 |
| 2024/06/12 | 1,500 | 1,500 | 1,440 | 1,460 | 2,800 |
| 2024/06/11 | 1,551 | 1,568 | 1,491 | 1,500 | 1,900 |
| 2024/06/10 | 1,478 | 1,555 | 1,477 | 1,511 | 2,600 |
| 2024/06/07 | 1,455 | 1,477 | 1,455 | 1,476 | 300 |
| 2024/06/06 | 1,432 | 1,488 | 1,431 | 1,455 | 1,500 |
| 2024/06/05 | 1,413 | 1,437 | 1,400 | 1,437 | 5,700 |
| 2024/06/04 | 1,401 | 1,425 | 1,401 | 1,413 | 4,000 |
| 2024/06/03 | 1,481 | 1,481 | 1,410 | 1,410 | 5,700 |
| 2024/05/31 | 1,428 | 1,469 | 1,428 | 1,469 | 1,400 |
| 2024/05/30 | 1,456 | 1,466 | 1,418 | 1,447 | 1,600 |
| 2024/05/29 | 1,482 | 1,482 | 1,435 | 1,467 | 5,100 |
| 2024/05/28 | 1,482 | 1,500 | 1,482 | 1,482 | 1,700 |
| 2024/05/27 | 1,505 | 1,507 | 1,434 | 1,470 | 6,800 |
| 2024/05/24 | 1,530 | 1,535 | 1,515 | 1,518 | 2,200 |
| 2024/05/23 | 1,530 | 1,530 | 1,517 | 1,530 | 3,000 |
| 2024/05/22 | 1,570 | 1,570 | 1,518 | 1,522 | 4,500 |
| 2024/05/21 | 1,601 | 1,624 | 1,559 | 1,576 | 6,500 |
| 2024/05/20 | 1,601 | 1,657 | 1,600 | 1,618 | 4,500 |
| 2024/05/17 | 1,676 | 1,685 | 1,645 | 1,664 | 5,900 |
| 2024/05/16 | 1,793 | 1,847 | 1,525 | 1,680 | 71,500 |
| 2024/05/15 | 1,618 | 1,625 | 1,515 | 1,515 | 10,100 |
| 2024/05/14 | 1,616 | 1,616 | 1,566 | 1,597 | 2,100 |
| 2024/05/13 | 1,509 | 1,613 | 1,502 | 1,589 | 2,200 |
| 2024/05/10 | 1,603 | 1,603 | 1,482 | 1,482 | 4,300 |
| 2024/05/09 | 1,614 | 1,614 | 1,606 | 1,606 | 200 |
| 2024/05/08 | 1,600 | 1,619 | 1,588 | 1,615 | 2,600 |
| 2024/05/07 | 1,594 | 1,594 | 1,594 | 1,594 | 200 |
| 2024/05/02 | 1,562 | 1,605 | 1,562 | 1,584 | 1,800 |
| 2024/05/01 | 1,620 | 1,620 | 1,557 | 1,557 | 200 |
| 2024/04/30 | 1,570 | 1,620 | 1,545 | 1,620 | 1,900 |
| 2024/04/26 | 1,566 | 1,576 | 1,555 | 1,576 | 500 |
| 2024/04/25 | 1,660 | 1,669 | 1,566 | 1,566 | 5,000 |
| 2024/04/24 | 1,626 | 1,626 | 1,620 | 1,620 | 600 |
| 2024/04/23 | 1,562 | 1,616 | 1,562 | 1,598 | 1,600 |
| 2024/04/22 | 1,604 | 1,626 | 1,596 | 1,596 | 800 |
| 2024/04/19 | 1,621 | 1,636 | 1,575 | 1,626 | 2,100 |
| 2024/04/18 | 1,582 | 1,629 | 1,523 | 1,629 | 3,000 |
| 2024/04/17 | 1,527 | 1,639 | 1,527 | 1,607 | 3,700 |
| 2024/04/16 | 1,653 | 1,653 | 1,600 | 1,607 | 1,600 |
| 2024/04/15 | 1,674 | 1,674 | 1,628 | 1,674 | 6,800 |
| 2024/04/12 | 1,640 | 1,640 | 1,553 | 1,634 | 7,100 |
| 2024/04/11 | 1,526 | 1,659 | 1,503 | 1,629 | 15,900 |
| 2024/04/10 | 1,485 | 1,500 | 1,466 | 1,496 | 1,600 |
| 2024/04/09 | 1,480 | 1,500 | 1,450 | 1,499 | 800 |
| 2024/04/08 | 1,457 | 1,480 | 1,433 | 1,480 | 1,000 |
| 2024/04/05 | 1,427 | 1,483 | 1,401 | 1,429 | 2,300 |
| 2024/04/04 | 1,471 | 1,487 | 1,417 | 1,446 | 2,000 |
| 2024/04/03 | 1,404 | 1,490 | 1,375 | 1,463 | 7,200 |
| 2024/04/02 | 1,514 | 1,517 | 1,418 | 1,429 | 5,700 |
| 2024/04/01 | 1,510 | 1,527 | 1,484 | 1,514 | 1,700 |
| 2024/03/29 | 1,501 | 1,525 | 1,481 | 1,524 | 3,200 |
| 2024/03/28 | 1,503 | 1,503 | 1,471 | 1,471 | 200 |
| 2024/03/27 | 1,462 | 1,523 | 1,462 | 1,523 | 2,100 |
| 2024/03/26 | 1,490 | 1,519 | 1,446 | 1,476 | 2,000 |
| 2024/03/25 | 1,500 | 1,537 | 1,425 | 1,481 | 6,700 |
| 2024/03/22 | 1,427 | 1,492 | 1,412 | 1,430 | 3,100 |
| 2024/03/21 | 1,439 | 1,560 | 1,436 | 1,457 | 7,800 |
| 2024/03/19 | 1,548 | 1,590 | 1,421 | 1,428 | 13,300 |
| 2024/03/18 | 1,582 | 1,620 | 1,394 | 1,510 | 29,500 |
| 2024/03/15 | 1,339 | 1,449 | 1,322 | 1,439 | 25,400 |
| 2024/03/14 | 1,321 | 1,334 | 1,263 | 1,309 | 12,200 |
| 2024/03/13 | 1,239 | 1,465 | 1,230 | 1,315 | 55,800 |
| 2024/03/12 | 1,182 | 1,182 | 1,179 | 1,179 | 600 |
| 2024/03/11 | 1,216 | 1,216 | 1,153 | 1,153 | 3,200 |
| 2024/03/08 | 1,183 | 1,214 | 1,183 | 1,214 | 1,300 |
| 2024/03/07 | 1,206 | 1,230 | 1,181 | 1,182 | 5,900 |
| 2024/03/06 | 1,223 | 1,223 | 1,151 | 1,209 | 4,200 |
| 2024/03/05 | 1,235 | 1,255 | 1,210 | 1,221 | 5,400 |
| 2024/03/04 | 1,225 | 1,225 | 1,160 | 1,205 | 8,200 |
| 2024/03/01 | 1,243 | 1,265 | 1,222 | 1,225 | 4,200 |
| 2024/02/29 | 1,334 | 1,349 | 1,242 | 1,242 | 6,400 |
| 2024/02/28 | 1,372 | 1,384 | 1,325 | 1,331 | 2,900 |
| 2024/02/27 | 1,345 | 1,375 | 1,330 | 1,358 | 10,000 |
| 2024/02/26 | 1,336 | 1,409 | 1,301 | 1,344 | 9,200 |
| 2024/02/22 | 1,339 | 1,339 | 1,267 | 1,289 | 5,800 |
| 2024/02/21 | 1,420 | 1,450 | 1,303 | 1,303 | 8,000 |
| 2024/02/20 | 1,279 | 1,393 | 1,279 | 1,392 | 12,100 |
| 2024/02/19 | 1,313 | 1,313 | 1,280 | 1,282 | 3,300 |
| 2024/02/16 | 1,369 | 1,369 | 1,308 | 1,333 | 7,300 |
| 2024/02/15 | 1,675 | 1,675 | 1,253 | 1,368 | 27,500 |
| 2024/02/14 | 1,454 | 1,569 | 1,454 | 1,532 | 19,100 |
| 2024/02/13 | 1,456 | 1,474 | 1,450 | 1,453 | 10,700 |
| 2024/02/09 | 1,568 | 1,590 | 1,442 | 1,452 | 30,300 |
| 2024/02/08 | 1,840 | 1,898 | 1,601 | 1,616 | 188,000 |
| 2024/02/07 | 1,520 | 1,520 | 1,501 | 1,520 | 38,000 |
| 2024/02/06 | 1,227 | 1,227 | 1,220 | 1,220 | 2,100 |
| 2024/02/05 | 1,220 | 1,247 | 1,220 | 1,243 | 1,700 |
| 2024/02/02 | 1,233 | 1,233 | 1,210 | 1,226 | 1,000 |
| 2024/02/01 | 1,215 | 1,234 | 1,184 | 1,234 | 3,100 |
| 2024/01/31 | 1,225 | 1,225 | 1,215 | 1,215 | 400 |
| 2024/01/30 | 1,208 | 1,230 | 1,208 | 1,230 | 2,300 |
| 2024/01/29 | 1,202 | 1,215 | 1,202 | 1,215 | 1,000 |
| 2024/01/26 | 1,220 | 1,220 | 1,204 | 1,216 | 1,000 |
| 2024/01/25 | 1,210 | 1,220 | 1,210 | 1,220 | 1,500 |
| 2024/01/24 | 1,151 | 1,220 | 1,151 | 1,210 | 8,900 |
| 2024/01/23 | 1,161 | 1,164 | 1,138 | 1,150 | 900 |
| 2024/01/22 | 1,107 | 1,185 | 1,107 | 1,171 | 9,800 |
| 2024/01/19 | 1,081 | 1,102 | 1,075 | 1,091 | 7,700 |
| 2024/01/18 | 1,080 | 1,081 | 1,074 | 1,074 | 1,600 |
| 2024/01/17 | 1,067 | 1,080 | 1,067 | 1,073 | 5,400 |
| 2024/01/16 | 1,067 | 1,067 | 1,067 | 1,067 | 200 |
| 2024/01/15 | 1,098 | 1,098 | 1,067 | 1,067 | 5,500 |
| 2024/01/12 | 1,060 | 1,067 | 1,048 | 1,063 | 1,400 |
| 2024/01/11 | 1,064 | 1,064 | 1,047 | 1,047 | 1,200 |
| 2024/01/10 | 1,075 | 1,075 | 1,065 | 1,065 | 700 |
| 2024/01/09 | 1,080 | 1,080 | 1,052 | 1,064 | 1,900 |
| 2024/01/05 | 1,038 | 1,053 | 1,038 | 1,053 | 400 |
| 2024/01/04 | 1,013 | 1,038 | 1,000 | 1,038 | 3,300 |