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
2024-04-2371972471972322,600723
2024-04-2271472171471935,700719
2024-04-1973073071171178,300711
2024-04-1872473272173031,000730
2024-04-1773173172372837,700728
2024-04-1674074073073022,600730
2024-04-1573974473974317,900743
2024-04-1273274173273832,100738
2024-04-1173673873073522,500735
2024-04-1073974873773746,100737
2024-04-0972873972573952,200739
2024-04-0872573572272953,900729
2024-04-0573473672372947,000729
2024-04-0473074172573458,700734
2024-04-03735735721723127,300723
2024-04-02746747738738130,200738
2024-04-01752755746747104,100747
2024-03-2975575675075158,600751
2024-03-2875975975175395,000753
2024-03-27756764753764170,300764
2024-03-2675875975375492,100754
2024-03-2576276475975982,800759
2024-03-2276176375875963,400759
2024-03-2175876275675846,800758
2024-03-1975776075575633,000756
2024-03-1876176275675730,500757
2024-03-1576176175775820,900758
2024-03-1475776075576028,700760
2024-03-1375775775575717,400757
2024-03-1275375775075731,100757
2024-03-1175475575175166,400751
2024-03-08759760755755120,800755
2024-03-07770770758762117,300762
2024-03-0676676676176451,700764
2024-03-05765775763765130,900765
2024-03-04770772763763168,100763
2024-03-01773778770773155,300773
2024-02-29790790770774357,400774
2024-02-28833840815820157,200820
2024-02-27816877813850170,400850
2024-02-26801821792801110,900801
2024-02-2277979677878649,200786
2024-02-2178578677377534,500775
2024-02-2078879378178531,800785
2024-02-1977778877378845,700788
2024-02-1676877676877118,100771
2024-02-1577177376876828,400768
2024-02-1477877876977360,600773
2024-02-13800802773778109,200778
2024-02-0979780279079560,500795
2024-02-0879079278379218,500792
2024-02-0778779278478633,700786
2024-02-0678778778378414,000784
2024-02-0578478778178415,900784
2024-02-0278978978378420,500784
2024-02-0178478877978722,500787
2024-01-3178978977778523,200785
2024-01-3077679077379054,600790
2024-01-2976877576877544,900775
2024-01-267707707677677,500767
2024-01-257707707687706,500770
2024-01-2477077176777019,700770
2024-01-2377077176876815,600768
2024-01-2276677076676943,500769
2024-01-1976476876376624,200766
2024-01-1876576576276414,400764
2024-01-1776876876476424,700764
2024-01-1677077076776811,000768
2024-01-1577077076776815,200768
2024-01-1276976976476724,500767
2024-01-1176977076776717,000767
2024-01-1076477276376637,200766
2024-01-0976276576276318,000763
2024-01-0576376876076143,900761
2024-01-0476176175175963,300759

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