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
2023-05-2679079378778712,300787
2023-05-2578079178079119,700791
2023-05-2478678778078011,400780
2023-05-2379079378678615,300786
2023-05-2278879278679214,900792
2023-05-1978579878478838,200788
2023-05-1878078577877916,000779
2023-05-1777778077078021,300780
2023-05-1677578076877730,700777
2023-05-1576777276377044,000770
2023-05-12770784761770113,800770
2023-05-1182082681782010,500820
2023-05-108258268208208,400820
2023-05-0982082581682511,600825
2023-05-0881082381081118,700811
2023-05-0282382381081017,700810
2023-05-0182283081082114,600821
2023-04-2881982181281317,200813
2023-04-278138208138137,200813
2023-04-2681581980181312,900813
2023-04-258188298158157,500815
2023-04-2481682881281420,000814
2023-04-2181582781481522,200815
2023-04-2082883481681617,400816
2023-04-198358358278287,900828
2023-04-1883683682883210,500832
2023-04-1781783981783127,100831
2023-04-1481981980981616,800816
2023-04-1381181580881211,600812
2023-04-1280181480181416,600814
2023-04-118028037987988,800798
2023-04-107978037968017,700801
2023-04-077988007947959,600795
2023-04-067988027977978,500797
2023-04-0580580579779912,400799
2023-04-048028047998039,400803
2023-04-0380180379580117,000801
2023-03-317978017967989,300798
2023-03-3078479977779333,300793
2023-03-2980781480080145,800801
2023-03-2880381380281131,900811
2023-03-2781281780180822,900808
2023-03-2481281280481213,500812
2023-03-2380581280581211,800812
2023-03-2281181280080510,500805
2023-03-2081081279980111,200801
2023-03-1781581880581013,200810
2023-03-1680181880181311,400813
2023-03-1581782080481424,100814
2023-03-1480681679981222,700812
2023-03-1382282280081323,400813
2023-03-1082482581582230,400822
2023-03-0981782181582122,200821
2023-03-0881281581281410,300814
2023-03-0781481480981212,600812
2023-03-0681581680781420,400814
2023-03-0380281079980926,900809
2023-03-0279880079479912,400799
2023-03-0179480279079712,400797
2023-02-2879480278779517,100795
2023-02-2778579478579420,100794
2023-02-2478578878078413,100784
2023-02-2278078577678517,100785
2023-02-2177478277278117,600781
2023-02-207717777687758,100775
2023-02-177667757657719,000771
2023-02-1677577877077016,700770
2023-02-157737737647738,400773
2023-02-147647677577648,300764
2023-02-1376176775576617,800766
2023-02-1077077675976617,800766
2023-02-0976777076076912,200769
2023-02-087657677617679,000767
2023-02-0775776375776318,700763
2023-02-0675277075076024,300760
2023-02-0375875874875120,500751
2023-02-0275875875075722,200757
2023-02-0175975975275716,700757
2023-01-3175075975075912,100759
2023-01-3075775774874815,900748
2023-01-2776076075075933,100759
2023-01-2676076175276113,400761
2023-01-2575576075176024,500760
2023-01-247567607557558,400755
2023-01-2376076775175518,000755
2023-01-2075075974975912,600759
2023-01-1976076174875016,500750
2023-01-1874976074875510,700755
2023-01-1776076474975123,600751
2023-01-1676976975775831,600758
2023-01-1377577976877519,900775
2023-01-1278579777978112,600781
2023-01-1177979477479319,900793
2023-01-1078878976677928,500779
2023-01-0675076574876418,800764
2023-01-0577077075075133,800751
2023-01-0476977476677423,200774

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