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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 709 | 716 | 709 | 712 | 31,500 | 712 |
| 2024-11-20 | 710 | 713 | 706 | 707 | 26,200 | 707 |
| 2024-11-19 | 706 | 711 | 705 | 709 | 35,800 | 709 |
| 2024-11-18 | 696 | 706 | 694 | 705 | 38,800 | 705 |
| 2024-11-15 | 695 | 700 | 691 | 698 | 36,000 | 698 |
| 2024-11-14 | 690 | 695 | 690 | 694 | 21,500 | 694 |
| 2024-11-13 | 689 | 694 | 688 | 688 | 28,800 | 688 |
| 2024-11-12 | 694 | 698 | 690 | 694 | 27,100 | 694 |
| 2024-11-11 | 688 | 696 | 688 | 690 | 24,800 | 690 |
| 2024-11-08 | 688 | 695 | 688 | 695 | 25,700 | 695 |
| 2024-11-07 | 688 | 695 | 687 | 690 | 17,100 | 690 |
| 2024-11-06 | 685 | 699 | 685 | 689 | 24,800 | 689 |
| 2024-11-05 | 695 | 699 | 690 | 692 | 18,900 | 692 |
| 2024-11-01 | 690 | 690 | 684 | 689 | 14,000 | 689 |
| 2024-10-31 | 685 | 692 | 685 | 692 | 28,700 | 692 |
| 2024-10-30 | 685 | 689 | 680 | 688 | 28,800 | 688 |
| 2024-10-29 | 668 | 686 | 668 | 679 | 33,600 | 679 |
| 2024-10-28 | 660 | 676 | 660 | 668 | 13,400 | 668 |
| 2024-10-25 | 668 | 670 | 661 | 661 | 37,100 | 661 |
| 2024-10-24 | 667 | 674 | 665 | 668 | 19,500 | 668 |
| 2024-10-23 | 672 | 672 | 665 | 667 | 16,800 | 667 |
| 2024-10-22 | 673 | 674 | 669 | 671 | 18,300 | 671 |
| 2024-10-21 | 671 | 678 | 670 | 673 | 20,200 | 673 |
| 2024-10-18 | 666 | 672 | 662 | 671 | 23,300 | 671 |
| 2024-10-17 | 667 | 671 | 664 | 666 | 21,100 | 666 |
| 2024-10-16 | 660 | 673 | 660 | 665 | 40,000 | 665 |
| 2024-10-15 | 654 | 664 | 650 | 663 | 55,100 | 663 |
| 2024-10-11 | 651 | 651 | 647 | 650 | 10,700 | 650 |
| 2024-10-10 | 653 | 653 | 649 | 649 | 18,000 | 649 |
| 2024-10-09 | 653 | 654 | 647 | 649 | 22,600 | 649 |
| 2024-10-08 | 646 | 653 | 644 | 651 | 39,500 | 651 |
| 2024-10-07 | 651 | 655 | 640 | 649 | 41,900 | 649 |
| 2024-10-04 | 654 | 661 | 646 | 646 | 33,600 | 646 |
| 2024-10-03 | 640 | 654 | 639 | 653 | 57,600 | 653 |
| 2024-10-02 | 650 | 650 | 632 | 632 | 84,100 | 632 |
| 2024-10-01 | 662 | 662 | 650 | 651 | 52,800 | 651 |
| 2024-09-30 | 660 | 674 | 650 | 653 | 59,000 | 653 |
| 2024-09-27 | 651 | 687 | 651 | 670 | 142,200 | 670 |
| 2024-09-26 | 680 | 680 | 670 | 670 | 199,000 | 670 |
| 2024-09-25 | 676 | 686 | 675 | 676 | 50,500 | 676 |
| 2024-09-24 | 687 | 687 | 675 | 679 | 47,600 | 679 |
| 2024-09-20 | 688 | 689 | 674 | 678 | 12,600 | 678 |
| 2024-09-19 | 684 | 692 | 674 | 685 | 39,500 | 685 |
| 2024-09-18 | 679 | 681 | 670 | 675 | 32,800 | 675 |
| 2024-09-17 | 672 | 677 | 665 | 674 | 27,900 | 674 |
| 2024-09-13 | 674 | 677 | 671 | 672 | 14,500 | 672 |
| 2024-09-12 | 663 | 678 | 661 | 678 | 38,800 | 678 |
| 2024-09-11 | 666 | 669 | 650 | 650 | 19,000 | 650 |
| 2024-09-10 | 666 | 667 | 660 | 662 | 15,300 | 662 |
| 2024-09-09 | 653 | 670 | 645 | 662 | 40,600 | 662 |
| 2024-09-06 | 674 | 684 | 665 | 673 | 24,500 | 673 |
| 2024-09-05 | 674 | 685 | 672 | 681 | 27,200 | 681 |
| 2024-09-04 | 680 | 690 | 668 | 669 | 46,200 | 669 |
| 2024-09-03 | 682 | 691 | 681 | 690 | 24,600 | 690 |
| 2024-09-02 | 690 | 691 | 679 | 682 | 38,500 | 682 |
| 2024-08-30 | 669 | 686 | 666 | 686 | 40,800 | 686 |
| 2024-08-29 | 656 | 670 | 656 | 663 | 38,500 | 663 |
| 2024-08-28 | 666 | 670 | 660 | 670 | 23,600 | 670 |
| 2024-08-27 | 660 | 670 | 660 | 670 | 23,000 | 670 |
| 2024-08-26 | 658 | 663 | 654 | 659 | 31,600 | 659 |
| 2024-08-23 | 658 | 663 | 653 | 656 | 18,600 | 656 |
| 2024-08-22 | 666 | 697 | 652 | 659 | 91,300 | 659 |
| 2024-08-21 | 643 | 669 | 643 | 659 | 33,800 | 659 |
| 2024-08-20 | 643 | 647 | 635 | 647 | 18,800 | 647 |
| 2024-08-19 | 640 | 647 | 631 | 640 | 41,200 | 640 |
| 2024-08-16 | 635 | 647 | 632 | 647 | 46,500 | 647 |
| 2024-08-15 | 604 | 628 | 604 | 628 | 27,000 | 628 |
| 2024-08-14 | 591 | 621 | 591 | 613 | 58,700 | 613 |
| 2024-08-13 | 598 | 600 | 572 | 586 | 80,200 | 586 |
| 2024-08-09 | 599 | 599 | 578 | 588 | 49,400 | 588 |
| 2024-08-08 | 559 | 591 | 558 | 585 | 48,500 | 585 |
| 2024-08-07 | 534 | 570 | 534 | 560 | 84,000 | 560 |
| 2024-08-06 | 531 | 568 | 519 | 544 | 211,000 | 544 |
| 2024-08-05 | 573 | 603 | 523 | 523 | 255,500 | 523 |
| 2024-08-02 | 670 | 670 | 620 | 623 | 179,800 | 623 |
| 2024-08-01 | 688 | 688 | 676 | 676 | 46,700 | 676 |
| 2024-07-31 | 682 | 690 | 680 | 688 | 29,600 | 688 |
| 2024-07-30 | 690 | 692 | 687 | 687 | 23,400 | 687 |
| 2024-07-29 | 683 | 692 | 682 | 690 | 42,200 | 690 |
| 2024-07-26 | 673 | 683 | 673 | 681 | 44,400 | 681 |
| 2024-07-25 | 681 | 681 | 673 | 675 | 92,000 | 675 |
| 2024-07-24 | 683 | 689 | 683 | 683 | 20,200 | 683 |
| 2024-07-23 | 687 | 690 | 683 | 686 | 47,900 | 686 |
| 2024-07-22 | 694 | 695 | 688 | 689 | 68,900 | 689 |
| 2024-07-19 | 697 | 700 | 694 | 695 | 44,600 | 695 |
| 2024-07-18 | 701 | 702 | 700 | 700 | 22,300 | 700 |
| 2024-07-17 | 699 | 702 | 699 | 701 | 34,600 | 701 |
| 2024-07-16 | 700 | 702 | 700 | 700 | 14,000 | 700 |
| 2024-07-12 | 698 | 702 | 697 | 699 | 36,000 | 699 |
| 2024-07-11 | 697 | 700 | 694 | 697 | 25,600 | 697 |
| 2024-07-10 | 700 | 700 | 693 | 693 | 59,600 | 693 |
| 2024-07-09 | 699 | 701 | 698 | 700 | 32,400 | 700 |
| 2024-07-08 | 700 | 702 | 699 | 702 | 44,300 | 702 |
| 2024-07-05 | 707 | 707 | 700 | 700 | 41,900 | 700 |
| 2024-07-04 | 705 | 705 | 701 | 705 | 47,300 | 705 |
| 2024-07-03 | 701 | 704 | 701 | 703 | 39,100 | 703 |
| 2024-07-02 | 704 | 704 | 700 | 702 | 75,100 | 702 |
| 2024-07-01 | 710 | 712 | 704 | 704 | 67,800 | 704 |
| 2024-06-28 | 713 | 716 | 707 | 710 | 103,700 | 710 |
| 2024-06-27 | 708 | 724 | 708 | 714 | 210,700 | 714 |
| 2024-06-26 | 743 | 743 | 735 | 735 | 351,200 | 735 |
| 2024-06-25 | 735 | 742 | 730 | 741 | 155,800 | 741 |
| 2024-06-24 | 727 | 734 | 726 | 730 | 45,700 | 730 |
| 2024-06-21 | 727 | 732 | 725 | 726 | 29,200 | 726 |
| 2024-06-20 | 722 | 732 | 721 | 732 | 37,500 | 732 |
| 2024-06-19 | 725 | 725 | 722 | 722 | 20,500 | 722 |
| 2024-06-18 | 724 | 725 | 723 | 725 | 12,500 | 725 |
| 2024-06-17 | 733 | 733 | 719 | 723 | 31,400 | 723 |
| 2024-06-14 | 718 | 733 | 718 | 730 | 27,300 | 730 |
| 2024-06-13 | 734 | 734 | 719 | 726 | 40,100 | 726 |
| 2024-06-12 | 732 | 734 | 728 | 730 | 15,400 | 730 |
| 2024-06-11 | 733 | 735 | 726 | 733 | 22,600 | 733 |
| 2024-06-10 | 733 | 734 | 725 | 732 | 16,900 | 732 |
| 2024-06-07 | 730 | 735 | 725 | 731 | 28,800 | 731 |
| 2024-06-06 | 734 | 734 | 730 | 730 | 24,600 | 730 |
| 2024-06-05 | 732 | 733 | 731 | 731 | 17,000 | 731 |
| 2024-06-04 | 723 | 730 | 721 | 730 | 29,900 | 730 |
| 2024-06-03 | 724 | 725 | 721 | 723 | 24,000 | 723 |
| 2024-05-31 | 717 | 725 | 717 | 721 | 22,600 | 721 |
| 2024-05-30 | 716 | 724 | 716 | 718 | 17,200 | 718 |
| 2024-05-29 | 720 | 724 | 716 | 717 | 35,100 | 717 |
| 2024-05-28 | 727 | 728 | 720 | 723 | 22,400 | 723 |
| 2024-05-27 | 726 | 728 | 722 | 727 | 25,500 | 727 |
| 2024-05-24 | 725 | 731 | 724 | 726 | 20,900 | 726 |
| 2024-05-23 | 725 | 731 | 724 | 729 | 25,500 | 729 |
| 2024-05-22 | 732 | 732 | 725 | 725 | 10,400 | 725 |
| 2024-05-21 | 734 | 736 | 730 | 732 | 12,100 | 732 |
| 2024-05-20 | 731 | 737 | 730 | 731 | 8,600 | 731 |
| 2024-05-17 | 726 | 734 | 723 | 729 | 27,100 | 729 |
| 2024-05-16 | 728 | 731 | 723 | 723 | 17,500 | 723 |
| 2024-05-15 | 733 | 738 | 725 | 728 | 15,200 | 728 |
| 2024-05-14 | 723 | 738 | 723 | 731 | 29,000 | 731 |
| 2024-05-13 | 735 | 735 | 719 | 722 | 60,800 | 722 |
| 2024-05-10 | 747 | 750 | 742 | 745 | 42,200 | 745 |
| 2024-05-09 | 747 | 748 | 744 | 746 | 23,000 | 746 |
| 2024-05-08 | 744 | 745 | 740 | 743 | 23,300 | 743 |
| 2024-05-07 | 744 | 744 | 739 | 743 | 17,300 | 743 |
| 2024-05-02 | 734 | 739 | 733 | 739 | 9,700 | 739 |
| 2024-05-01 | 732 | 738 | 732 | 738 | 15,000 | 738 |
| 2024-04-30 | 723 | 730 | 720 | 730 | 31,600 | 730 |
| 2024-04-26 | 725 | 727 | 721 | 723 | 20,400 | 723 |
| 2024-04-25 | 725 | 728 | 721 | 724 | 16,400 | 724 |
| 2024-04-24 | 723 | 727 | 723 | 725 | 20,000 | 725 |
| 2024-04-23 | 719 | 724 | 719 | 723 | 22,600 | 723 |
| 2024-04-22 | 714 | 721 | 714 | 719 | 35,700 | 719 |
| 2024-04-19 | 730 | 730 | 711 | 711 | 78,300 | 711 |
| 2024-04-18 | 724 | 732 | 721 | 730 | 31,000 | 730 |
| 2024-04-17 | 731 | 731 | 723 | 728 | 37,700 | 728 |
| 2024-04-16 | 740 | 740 | 730 | 730 | 22,600 | 730 |
| 2024-04-15 | 739 | 744 | 739 | 743 | 17,900 | 743 |
| 2024-04-12 | 732 | 741 | 732 | 738 | 32,100 | 738 |
| 2024-04-11 | 736 | 738 | 730 | 735 | 22,500 | 735 |
| 2024-04-10 | 739 | 748 | 737 | 737 | 46,100 | 737 |
| 2024-04-09 | 728 | 739 | 725 | 739 | 52,200 | 739 |
| 2024-04-08 | 725 | 735 | 722 | 729 | 53,900 | 729 |
| 2024-04-05 | 734 | 736 | 723 | 729 | 47,000 | 729 |
| 2024-04-04 | 730 | 741 | 725 | 734 | 58,700 | 734 |
| 2024-04-03 | 735 | 735 | 721 | 723 | 127,300 | 723 |
| 2024-04-02 | 746 | 747 | 738 | 738 | 130,200 | 738 |
| 2024-04-01 | 752 | 755 | 746 | 747 | 104,100 | 747 |
| 2024-03-29 | 755 | 756 | 750 | 751 | 58,600 | 751 |
| 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
