1431 (株)Lib Work の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 790 | 793 | 787 | 787 | 12,300 | 787 |
2023-05-25 | 780 | 791 | 780 | 791 | 19,700 | 791 |
2023-05-24 | 786 | 787 | 780 | 780 | 11,400 | 780 |
2023-05-23 | 790 | 793 | 786 | 786 | 15,300 | 786 |
2023-05-22 | 788 | 792 | 786 | 792 | 14,900 | 792 |
2023-05-19 | 785 | 798 | 784 | 788 | 38,200 | 788 |
2023-05-18 | 780 | 785 | 778 | 779 | 16,000 | 779 |
2023-05-17 | 777 | 780 | 770 | 780 | 21,300 | 780 |
2023-05-16 | 775 | 780 | 768 | 777 | 30,700 | 777 |
2023-05-15 | 767 | 772 | 763 | 770 | 44,000 | 770 |
2023-05-12 | 770 | 784 | 761 | 770 | 113,800 | 770 |
2023-05-11 | 820 | 826 | 817 | 820 | 10,500 | 820 |
2023-05-10 | 825 | 826 | 820 | 820 | 8,400 | 820 |
2023-05-09 | 820 | 825 | 816 | 825 | 11,600 | 825 |
2023-05-08 | 810 | 823 | 810 | 811 | 18,700 | 811 |
2023-05-02 | 823 | 823 | 810 | 810 | 17,700 | 810 |
2023-05-01 | 822 | 830 | 810 | 821 | 14,600 | 821 |
2023-04-28 | 819 | 821 | 812 | 813 | 17,200 | 813 |
2023-04-27 | 813 | 820 | 813 | 813 | 7,200 | 813 |
2023-04-26 | 815 | 819 | 801 | 813 | 12,900 | 813 |
2023-04-25 | 818 | 829 | 815 | 815 | 7,500 | 815 |
2023-04-24 | 816 | 828 | 812 | 814 | 20,000 | 814 |
2023-04-21 | 815 | 827 | 814 | 815 | 22,200 | 815 |
2023-04-20 | 828 | 834 | 816 | 816 | 17,400 | 816 |
2023-04-19 | 835 | 835 | 827 | 828 | 7,900 | 828 |
2023-04-18 | 836 | 836 | 828 | 832 | 10,500 | 832 |
2023-04-17 | 817 | 839 | 817 | 831 | 27,100 | 831 |
2023-04-14 | 819 | 819 | 809 | 816 | 16,800 | 816 |
2023-04-13 | 811 | 815 | 808 | 812 | 11,600 | 812 |
2023-04-12 | 801 | 814 | 801 | 814 | 16,600 | 814 |
2023-04-11 | 802 | 803 | 798 | 798 | 8,800 | 798 |
2023-04-10 | 797 | 803 | 796 | 801 | 7,700 | 801 |
2023-04-07 | 798 | 800 | 794 | 795 | 9,600 | 795 |
2023-04-06 | 798 | 802 | 797 | 797 | 8,500 | 797 |
2023-04-05 | 805 | 805 | 797 | 799 | 12,400 | 799 |
2023-04-04 | 802 | 804 | 799 | 803 | 9,400 | 803 |
2023-04-03 | 801 | 803 | 795 | 801 | 17,000 | 801 |
2023-03-31 | 797 | 801 | 796 | 798 | 9,300 | 798 |
2023-03-30 | 784 | 799 | 777 | 793 | 33,300 | 793 |
2023-03-29 | 807 | 814 | 800 | 801 | 45,800 | 801 |
2023-03-28 | 803 | 813 | 802 | 811 | 31,900 | 811 |
2023-03-27 | 812 | 817 | 801 | 808 | 22,900 | 808 |
2023-03-24 | 812 | 812 | 804 | 812 | 13,500 | 812 |
2023-03-23 | 805 | 812 | 805 | 812 | 11,800 | 812 |
2023-03-22 | 811 | 812 | 800 | 805 | 10,500 | 805 |
2023-03-20 | 810 | 812 | 799 | 801 | 11,200 | 801 |
2023-03-17 | 815 | 818 | 805 | 810 | 13,200 | 810 |
2023-03-16 | 801 | 818 | 801 | 813 | 11,400 | 813 |
2023-03-15 | 817 | 820 | 804 | 814 | 24,100 | 814 |
2023-03-14 | 806 | 816 | 799 | 812 | 22,700 | 812 |
2023-03-13 | 822 | 822 | 800 | 813 | 23,400 | 813 |
2023-03-10 | 824 | 825 | 815 | 822 | 30,400 | 822 |
2023-03-09 | 817 | 821 | 815 | 821 | 22,200 | 821 |
2023-03-08 | 812 | 815 | 812 | 814 | 10,300 | 814 |
2023-03-07 | 814 | 814 | 809 | 812 | 12,600 | 812 |
2023-03-06 | 815 | 816 | 807 | 814 | 20,400 | 814 |
2023-03-03 | 802 | 810 | 799 | 809 | 26,900 | 809 |
2023-03-02 | 798 | 800 | 794 | 799 | 12,400 | 799 |
2023-03-01 | 794 | 802 | 790 | 797 | 12,400 | 797 |
2023-02-28 | 794 | 802 | 787 | 795 | 17,100 | 795 |
2023-02-27 | 785 | 794 | 785 | 794 | 20,100 | 794 |
2023-02-24 | 785 | 788 | 780 | 784 | 13,100 | 784 |
2023-02-22 | 780 | 785 | 776 | 785 | 17,100 | 785 |
2023-02-21 | 774 | 782 | 772 | 781 | 17,600 | 781 |
2023-02-20 | 771 | 777 | 768 | 775 | 8,100 | 775 |
2023-02-17 | 766 | 775 | 765 | 771 | 9,000 | 771 |
2023-02-16 | 775 | 778 | 770 | 770 | 16,700 | 770 |
2023-02-15 | 773 | 773 | 764 | 773 | 8,400 | 773 |
2023-02-14 | 764 | 767 | 757 | 764 | 8,300 | 764 |
2023-02-13 | 761 | 767 | 755 | 766 | 17,800 | 766 |
2023-02-10 | 770 | 776 | 759 | 766 | 17,800 | 766 |
2023-02-09 | 767 | 770 | 760 | 769 | 12,200 | 769 |
2023-02-08 | 765 | 767 | 761 | 767 | 9,000 | 767 |
2023-02-07 | 757 | 763 | 757 | 763 | 18,700 | 763 |
2023-02-06 | 752 | 770 | 750 | 760 | 24,300 | 760 |
2023-02-03 | 758 | 758 | 748 | 751 | 20,500 | 751 |
2023-02-02 | 758 | 758 | 750 | 757 | 22,200 | 757 |
2023-02-01 | 759 | 759 | 752 | 757 | 16,700 | 757 |
2023-01-31 | 750 | 759 | 750 | 759 | 12,100 | 759 |
2023-01-30 | 757 | 757 | 748 | 748 | 15,900 | 748 |
2023-01-27 | 760 | 760 | 750 | 759 | 33,100 | 759 |
2023-01-26 | 760 | 761 | 752 | 761 | 13,400 | 761 |
2023-01-25 | 755 | 760 | 751 | 760 | 24,500 | 760 |
2023-01-24 | 756 | 760 | 755 | 755 | 8,400 | 755 |
2023-01-23 | 760 | 767 | 751 | 755 | 18,000 | 755 |
2023-01-20 | 750 | 759 | 749 | 759 | 12,600 | 759 |
2023-01-19 | 760 | 761 | 748 | 750 | 16,500 | 750 |
2023-01-18 | 749 | 760 | 748 | 755 | 10,700 | 755 |
2023-01-17 | 760 | 764 | 749 | 751 | 23,600 | 751 |
2023-01-16 | 769 | 769 | 757 | 758 | 31,600 | 758 |
2023-01-13 | 775 | 779 | 768 | 775 | 19,900 | 775 |
2023-01-12 | 785 | 797 | 779 | 781 | 12,600 | 781 |
2023-01-11 | 779 | 794 | 774 | 793 | 19,900 | 793 |
2023-01-10 | 788 | 789 | 766 | 779 | 28,500 | 779 |
2023-01-06 | 750 | 765 | 748 | 764 | 18,800 | 764 |
2023-01-05 | 770 | 770 | 750 | 751 | 33,800 | 751 |
2023-01-04 | 769 | 774 | 766 | 774 | 23,200 | 774 |
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