9245 (株)リベロ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,562 | 1,605 | 1,562 | 1,584 | 1,800 | 1,584 |
| 2024-05-01 | 1,620 | 1,620 | 1,557 | 1,557 | 200 | 1,557 |
| 2024-04-30 | 1,570 | 1,620 | 1,545 | 1,620 | 1,900 | 1,620 |
| 2024-04-26 | 1,566 | 1,576 | 1,555 | 1,576 | 500 | 1,576 |
| 2024-04-25 | 1,660 | 1,669 | 1,566 | 1,566 | 5,000 | 1,566 |
| 2024-04-24 | 1,626 | 1,626 | 1,620 | 1,620 | 600 | 1,620 |
| 2024-04-23 | 1,562 | 1,616 | 1,562 | 1,598 | 1,600 | 1,598 |
| 2024-04-22 | 1,604 | 1,626 | 1,596 | 1,596 | 800 | 1,596 |
| 2024-04-19 | 1,621 | 1,636 | 1,575 | 1,626 | 2,100 | 1,626 |
| 2024-04-18 | 1,582 | 1,629 | 1,523 | 1,629 | 3,000 | 1,629 |
| 2024-04-17 | 1,527 | 1,639 | 1,527 | 1,607 | 3,700 | 1,607 |
| 2024-04-16 | 1,653 | 1,653 | 1,600 | 1,607 | 1,600 | 1,607 |
| 2024-04-15 | 1,674 | 1,674 | 1,628 | 1,674 | 6,800 | 1,674 |
| 2024-04-12 | 1,640 | 1,640 | 1,553 | 1,634 | 7,100 | 1,634 |
| 2024-04-11 | 1,526 | 1,659 | 1,503 | 1,629 | 15,900 | 1,629 |
| 2024-04-10 | 1,485 | 1,500 | 1,466 | 1,496 | 1,600 | 1,496 |
| 2024-04-09 | 1,480 | 1,500 | 1,450 | 1,499 | 800 | 1,499 |
| 2024-04-08 | 1,457 | 1,480 | 1,433 | 1,480 | 1,000 | 1,480 |
| 2024-04-05 | 1,427 | 1,483 | 1,401 | 1,429 | 2,300 | 1,429 |
| 2024-04-04 | 1,471 | 1,487 | 1,417 | 1,446 | 2,000 | 1,446 |
| 2024-04-03 | 1,404 | 1,490 | 1,375 | 1,463 | 7,200 | 1,463 |
| 2024-04-02 | 1,514 | 1,517 | 1,418 | 1,429 | 5,700 | 1,429 |
| 2024-04-01 | 1,510 | 1,527 | 1,484 | 1,514 | 1,700 | 1,514 |
| 2024-03-29 | 1,501 | 1,525 | 1,481 | 1,524 | 3,200 | 1,524 |
| 2024-03-28 | 1,503 | 1,503 | 1,471 | 1,471 | 200 | 1,471 |
| 2024-03-27 | 1,462 | 1,523 | 1,462 | 1,523 | 2,100 | 1,523 |
| 2024-03-26 | 1,490 | 1,519 | 1,446 | 1,476 | 2,000 | 1,476 |
| 2024-03-25 | 1,500 | 1,537 | 1,425 | 1,481 | 6,700 | 1,481 |
| 2024-03-22 | 1,427 | 1,492 | 1,412 | 1,430 | 3,100 | 1,430 |
| 2024-03-21 | 1,439 | 1,560 | 1,436 | 1,457 | 7,800 | 1,457 |
| 2024-03-19 | 1,548 | 1,590 | 1,421 | 1,428 | 13,300 | 1,428 |
| 2024-03-18 | 1,582 | 1,620 | 1,394 | 1,510 | 29,500 | 1,510 |
| 2024-03-15 | 1,339 | 1,449 | 1,322 | 1,439 | 25,400 | 1,439 |
| 2024-03-14 | 1,321 | 1,334 | 1,263 | 1,309 | 12,200 | 1,309 |
| 2024-03-13 | 1,239 | 1,465 | 1,230 | 1,315 | 55,800 | 1,315 |
| 2024-03-12 | 1,182 | 1,182 | 1,179 | 1,179 | 600 | 1,179 |
| 2024-03-11 | 1,216 | 1,216 | 1,153 | 1,153 | 3,200 | 1,153 |
| 2024-03-08 | 1,183 | 1,214 | 1,183 | 1,214 | 1,300 | 1,214 |
| 2024-03-07 | 1,206 | 1,230 | 1,181 | 1,182 | 5,900 | 1,182 |
| 2024-03-06 | 1,223 | 1,223 | 1,151 | 1,209 | 4,200 | 1,209 |
| 2024-03-05 | 1,235 | 1,255 | 1,210 | 1,221 | 5,400 | 1,221 |
| 2024-03-04 | 1,225 | 1,225 | 1,160 | 1,205 | 8,200 | 1,205 |
| 2024-03-01 | 1,243 | 1,265 | 1,222 | 1,225 | 4,200 | 1,225 |
| 2024-02-29 | 1,334 | 1,349 | 1,242 | 1,242 | 6,400 | 1,242 |
| 2024-02-28 | 1,372 | 1,384 | 1,325 | 1,331 | 2,900 | 1,331 |
| 2024-02-27 | 1,345 | 1,375 | 1,330 | 1,358 | 10,000 | 1,358 |
| 2024-02-26 | 1,336 | 1,409 | 1,301 | 1,344 | 9,200 | 1,344 |
| 2024-02-22 | 1,339 | 1,339 | 1,267 | 1,289 | 5,800 | 1,289 |
| 2024-02-21 | 1,420 | 1,450 | 1,303 | 1,303 | 8,000 | 1,303 |
| 2024-02-20 | 1,279 | 1,393 | 1,279 | 1,392 | 12,100 | 1,392 |
| 2024-02-19 | 1,313 | 1,313 | 1,280 | 1,282 | 3,300 | 1,282 |
| 2024-02-16 | 1,369 | 1,369 | 1,308 | 1,333 | 7,300 | 1,333 |
| 2024-02-15 | 1,675 | 1,675 | 1,253 | 1,368 | 27,500 | 1,368 |
| 2024-02-14 | 1,454 | 1,569 | 1,454 | 1,532 | 19,100 | 1,532 |
| 2024-02-13 | 1,456 | 1,474 | 1,450 | 1,453 | 10,700 | 1,453 |
| 2024-02-09 | 1,568 | 1,590 | 1,442 | 1,452 | 30,300 | 1,452 |
| 2024-02-08 | 1,840 | 1,898 | 1,601 | 1,616 | 188,000 | 1,616 |
| 2024-02-07 | 1,520 | 1,520 | 1,501 | 1,520 | 38,000 | 1,520 |
| 2024-02-06 | 1,227 | 1,227 | 1,220 | 1,220 | 2,100 | 1,220 |
| 2024-02-05 | 1,220 | 1,247 | 1,220 | 1,243 | 1,700 | 1,243 |
| 2024-02-02 | 1,233 | 1,233 | 1,210 | 1,226 | 1,000 | 1,226 |
| 2024-02-01 | 1,215 | 1,234 | 1,184 | 1,234 | 3,100 | 1,234 |
| 2024-01-31 | 1,225 | 1,225 | 1,215 | 1,215 | 400 | 1,215 |
| 2024-01-30 | 1,208 | 1,230 | 1,208 | 1,230 | 2,300 | 1,230 |
| 2024-01-29 | 1,202 | 1,215 | 1,202 | 1,215 | 1,000 | 1,215 |
| 2024-01-26 | 1,220 | 1,220 | 1,204 | 1,216 | 1,000 | 1,216 |
| 2024-01-25 | 1,210 | 1,220 | 1,210 | 1,220 | 1,500 | 1,220 |
| 2024-01-24 | 1,151 | 1,220 | 1,151 | 1,210 | 8,900 | 1,210 |
| 2024-01-23 | 1,161 | 1,164 | 1,138 | 1,150 | 900 | 1,150 |
| 2024-01-22 | 1,107 | 1,185 | 1,107 | 1,171 | 9,800 | 1,171 |
| 2024-01-19 | 1,081 | 1,102 | 1,075 | 1,091 | 7,700 | 1,091 |
| 2024-01-18 | 1,080 | 1,081 | 1,074 | 1,074 | 1,600 | 1,074 |
| 2024-01-17 | 1,067 | 1,080 | 1,067 | 1,073 | 5,400 | 1,073 |
| 2024-01-16 | 1,067 | 1,067 | 1,067 | 1,067 | 200 | 1,067 |
| 2024-01-15 | 1,098 | 1,098 | 1,067 | 1,067 | 5,500 | 1,067 |
| 2024-01-12 | 1,060 | 1,067 | 1,048 | 1,063 | 1,400 | 1,063 |
| 2024-01-11 | 1,064 | 1,064 | 1,047 | 1,047 | 1,200 | 1,047 |
| 2024-01-10 | 1,075 | 1,075 | 1,065 | 1,065 | 700 | 1,065 |
| 2024-01-09 | 1,080 | 1,080 | 1,052 | 1,064 | 1,900 | 1,064 |
| 2024-01-05 | 1,038 | 1,053 | 1,038 | 1,053 | 400 | 1,053 |
| 2024-01-04 | 1,013 | 1,038 | 1,000 | 1,038 | 3,300 | 1,038 |
分割・併合履歴 ： なし
