1431 (株)Lib Work の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 759 | 759 | 751 | 753 | 95,000 | 753 |
2024-03-27 | 756 | 764 | 753 | 764 | 170,300 | 764 |
2024-03-26 | 758 | 759 | 753 | 754 | 92,100 | 754 |
2024-03-25 | 762 | 764 | 759 | 759 | 82,800 | 759 |
2024-03-22 | 761 | 763 | 758 | 759 | 63,400 | 759 |
2024-03-21 | 758 | 762 | 756 | 758 | 46,800 | 758 |
2024-03-19 | 757 | 760 | 755 | 756 | 33,000 | 756 |
2024-03-18 | 761 | 762 | 756 | 757 | 30,500 | 757 |
2024-03-15 | 761 | 761 | 757 | 758 | 20,900 | 758 |
2024-03-14 | 757 | 760 | 755 | 760 | 28,700 | 760 |
2024-03-13 | 757 | 757 | 755 | 757 | 17,400 | 757 |
2024-03-12 | 753 | 757 | 750 | 757 | 31,100 | 757 |
2024-03-11 | 754 | 755 | 751 | 751 | 66,400 | 751 |
2024-03-08 | 759 | 760 | 755 | 755 | 120,800 | 755 |
2024-03-07 | 770 | 770 | 758 | 762 | 117,300 | 762 |
2024-03-06 | 766 | 766 | 761 | 764 | 51,700 | 764 |
2024-03-05 | 765 | 775 | 763 | 765 | 130,900 | 765 |
2024-03-04 | 770 | 772 | 763 | 763 | 168,100 | 763 |
2024-03-01 | 773 | 778 | 770 | 773 | 155,300 | 773 |
2024-02-29 | 790 | 790 | 770 | 774 | 357,400 | 774 |
2024-02-28 | 833 | 840 | 815 | 820 | 157,200 | 820 |
2024-02-27 | 816 | 877 | 813 | 850 | 170,400 | 850 |
2024-02-26 | 801 | 821 | 792 | 801 | 110,900 | 801 |
2024-02-22 | 779 | 796 | 778 | 786 | 49,200 | 786 |
2024-02-21 | 785 | 786 | 773 | 775 | 34,500 | 775 |
2024-02-20 | 788 | 793 | 781 | 785 | 31,800 | 785 |
2024-02-19 | 777 | 788 | 773 | 788 | 45,700 | 788 |
2024-02-16 | 768 | 776 | 768 | 771 | 18,100 | 771 |
2024-02-15 | 771 | 773 | 768 | 768 | 28,400 | 768 |
2024-02-14 | 778 | 778 | 769 | 773 | 60,600 | 773 |
2024-02-13 | 800 | 802 | 773 | 778 | 109,200 | 778 |
2024-02-09 | 797 | 802 | 790 | 795 | 60,500 | 795 |
2024-02-08 | 790 | 792 | 783 | 792 | 18,500 | 792 |
2024-02-07 | 787 | 792 | 784 | 786 | 33,700 | 786 |
2024-02-06 | 787 | 787 | 783 | 784 | 14,000 | 784 |
2024-02-05 | 784 | 787 | 781 | 784 | 15,900 | 784 |
2024-02-02 | 789 | 789 | 783 | 784 | 20,500 | 784 |
2024-02-01 | 784 | 788 | 779 | 787 | 22,500 | 787 |
2024-01-31 | 789 | 789 | 777 | 785 | 23,200 | 785 |
2024-01-30 | 776 | 790 | 773 | 790 | 54,600 | 790 |
2024-01-29 | 768 | 775 | 768 | 775 | 44,900 | 775 |
2024-01-26 | 770 | 770 | 767 | 767 | 7,500 | 767 |
2024-01-25 | 770 | 770 | 768 | 770 | 6,500 | 770 |
2024-01-24 | 770 | 771 | 767 | 770 | 19,700 | 770 |
2024-01-23 | 770 | 771 | 768 | 768 | 15,600 | 768 |
2024-01-22 | 766 | 770 | 766 | 769 | 43,500 | 769 |
2024-01-19 | 764 | 768 | 763 | 766 | 24,200 | 766 |
2024-01-18 | 765 | 765 | 762 | 764 | 14,400 | 764 |
2024-01-17 | 768 | 768 | 764 | 764 | 24,700 | 764 |
2024-01-16 | 770 | 770 | 767 | 768 | 11,000 | 768 |
2024-01-15 | 770 | 770 | 767 | 768 | 15,200 | 768 |
2024-01-12 | 769 | 769 | 764 | 767 | 24,500 | 767 |
2024-01-11 | 769 | 770 | 767 | 767 | 17,000 | 767 |
2024-01-10 | 764 | 772 | 763 | 766 | 37,200 | 766 |
2024-01-09 | 762 | 765 | 762 | 763 | 18,000 | 763 |
2024-01-05 | 763 | 768 | 760 | 761 | 43,900 | 761 |
2024-01-04 | 761 | 761 | 751 | 759 | 63,300 | 759 |
分割・併合履歴 : [2021-03-30]1株→2株 [2020-09-29]1株→2株 [2019-12-27]1株→2株 [2017-12-27]1株→2株