1431 (株)Lib Work の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 667 | 669 | 665 | 669 | 14,300 | 669 |
| 2025-04-01 | 670 | 676 | 664 | 667 | 50,700 | 667 |
| 2025-03-31 | 669 | 675 | 666 | 667 | 32,500 | 667 |
| 2025-03-28 | 671 | 689 | 671 | 677 | 59,800 | 677 |
| 2025-03-27 | 690 | 698 | 687 | 687 | 122,600 | 687 |
| 2025-03-26 | 695 | 698 | 690 | 693 | 48,200 | 693 |
| 2025-03-25 | 692 | 695 | 692 | 694 | 27,200 | 694 |
| 2025-03-24 | 695 | 696 | 690 | 692 | 25,500 | 692 |
| 2025-03-21 | 696 | 698 | 690 | 690 | 25,800 | 690 |
| 2025-03-19 | 693 | 695 | 692 | 694 | 13,400 | 694 |
| 2025-03-18 | 695 | 697 | 692 | 693 | 17,300 | 693 |
| 2025-03-17 | 694 | 700 | 694 | 695 | 19,900 | 695 |
| 2025-03-14 | 701 | 705 | 690 | 694 | 29,000 | 694 |
| 2025-03-13 | 697 | 701 | 688 | 691 | 24,500 | 691 |
| 2025-03-12 | 694 | 702 | 692 | 694 | 14,600 | 694 |
| 2025-03-11 | 697 | 698 | 681 | 694 | 25,300 | 694 |
| 2025-03-10 | 698 | 700 | 692 | 697 | 20,600 | 697 |
| 2025-03-07 | 685 | 698 | 685 | 698 | 26,900 | 698 |
| 2025-03-06 | 686 | 689 | 682 | 685 | 18,600 | 685 |
| 2025-03-05 | 686 | 686 | 678 | 682 | 10,800 | 682 |
| 2025-03-04 | 684 | 685 | 677 | 683 | 12,200 | 683 |
| 2025-03-03 | 680 | 684 | 677 | 681 | 13,100 | 681 |
| 2025-02-28 | 673 | 680 | 672 | 677 | 16,200 | 677 |
| 2025-02-27 | 668 | 676 | 668 | 674 | 18,800 | 674 |
| 2025-02-26 | 670 | 671 | 667 | 670 | 26,900 | 670 |
| 2025-02-25 | 673 | 673 | 670 | 670 | 8,700 | 670 |
| 2025-02-21 | 670 | 674 | 669 | 670 | 11,300 | 670 |
| 2025-02-20 | 669 | 676 | 669 | 671 | 14,200 | 671 |
| 2025-02-19 | 673 | 679 | 673 | 674 | 15,600 | 674 |
| 2025-02-18 | 676 | 682 | 676 | 676 | 7,800 | 676 |
| 2025-02-17 | 680 | 684 | 673 | 677 | 17,400 | 677 |
| 2025-02-14 | 683 | 684 | 679 | 679 | 14,600 | 679 |
| 2025-02-13 | 679 | 682 | 675 | 681 | 14,000 | 681 |
| 2025-02-12 | 672 | 679 | 672 | 675 | 13,900 | 675 |
| 2025-02-10 | 668 | 678 | 668 | 674 | 19,700 | 674 |
| 2025-02-07 | 670 | 673 | 668 | 673 | 6,600 | 673 |
| 2025-02-06 | 668 | 671 | 668 | 668 | 20,100 | 668 |
| 2025-02-05 | 679 | 679 | 670 | 671 | 10,000 | 671 |
| 2025-02-04 | 679 | 679 | 673 | 673 | 12,400 | 673 |
| 2025-02-03 | 678 | 679 | 673 | 676 | 19,900 | 676 |
| 2025-01-31 | 675 | 678 | 674 | 676 | 13,800 | 676 |
| 2025-01-30 | 674 | 678 | 667 | 672 | 23,600 | 672 |
| 2025-01-29 | 666 | 674 | 663 | 674 | 19,100 | 674 |
| 2025-01-28 | 663 | 668 | 663 | 664 | 4,500 | 664 |
| 2025-01-27 | 662 | 665 | 661 | 663 | 7,500 | 663 |
| 2025-01-24 | 661 | 665 | 660 | 660 | 15,300 | 660 |
| 2025-01-23 | 664 | 664 | 661 | 661 | 5,500 | 661 |
| 2025-01-22 | 662 | 669 | 662 | 665 | 8,400 | 665 |
| 2025-01-21 | 664 | 668 | 662 | 662 | 5,600 | 662 |
| 2025-01-20 | 657 | 667 | 657 | 664 | 9,900 | 664 |
| 2025-01-17 | 658 | 660 | 656 | 657 | 5,200 | 657 |
| 2025-01-16 | 670 | 670 | 653 | 658 | 24,700 | 658 |
| 2025-01-15 | 665 | 667 | 657 | 666 | 16,100 | 666 |
| 2025-01-14 | 673 | 673 | 657 | 657 | 54,300 | 657 |
| 2025-01-10 | 684 | 684 | 673 | 673 | 31,300 | 673 |
| 2025-01-09 | 678 | 684 | 676 | 684 | 19,400 | 684 |
| 2025-01-08 | 680 | 686 | 676 | 678 | 25,000 | 678 |
| 2025-01-07 | 679 | 682 | 675 | 679 | 16,200 | 679 |
| 2025-01-06 | 692 | 692 | 678 | 679 | 33,700 | 679 |
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