1431 (株)Lib Work の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2071371970171146,400711
2022-05-1971171770870849,600708
2022-05-1872173272172227,500722
2022-05-1772673372072119,800721
2022-05-1670072070072038,000720
2022-05-13715715685694112,900694
2022-05-1273973972072038,600720
2022-05-1173974072774030,500740
2022-05-1072274072074027,100740
2022-05-0973973972273041,700730
2022-05-0674074173073628,400736
2022-05-0274074171973248,100732
2022-04-2873375072775042,700750
2022-04-2772473271572429,400724
2022-04-2674574572472734,800727
2022-04-2575175273773720,200737
2022-04-2274275973775927,600759
2022-04-2175275774175115,000751
2022-04-2074174873674325,500743
2022-04-1973374473373910,800739
2022-04-1873373873073219,000732
2022-04-1574574573173725,100737
2022-04-1474275173674531,500745
2022-04-1373574572574239,800742
2022-04-1273674071772473,900724
2022-04-1174676472873995,200739
2022-04-08812819762767127,800767
2022-04-0782182881682517,800825
2022-04-0682584082082123,600821
2022-04-0583583882483619,300836
2022-04-0481882881382823,500828
2022-04-0183283281581649,900816
2022-03-3184186083084650,900846
2022-03-3084784783583925,400839
2022-03-29840850832850100,200850
2022-03-2884785084184220,400842
2022-03-2584985584084525,100845
2022-03-2485285584484822,700848
2022-03-2385585884085344,400853
2022-03-2285886084084524,100845
2022-03-1883084783084734,400847
2022-03-1783583882083030,400830
2022-03-1682983481382120,000821
2022-03-1580982980282616,000826
2022-03-1483483780980948,900809
2022-03-1185085282883941,400839
2022-03-1085085982585044,700850
2022-03-0983384782482628,300826
2022-03-0884785383283226,200832
2022-03-0783085282284837,100848
2022-03-0486487382583862,700838
2022-03-0385686785486547,100865
2022-03-0285385484084132,900841
2022-03-0184085784084845,000848
2022-02-2880184580183161,700831
2022-02-2580081779880119,100801
2022-02-2480182778579952,500799
2022-02-2279081378681034,500810
2022-02-2180081279479732,400797
2022-02-1879681979581028,700810
2022-02-1779280579079924,200799
2022-02-1679979978578522,100785
2022-02-1580780778078025,400780
2022-02-1476281075179252,600792
2022-02-1074976474376328,400763
2022-02-0975175273574716,900747
2022-02-0874175473373725,100737
2022-02-0776176174074012,100740
2022-02-0476976974975531,600755
2022-02-0375077072875963,200759
2022-02-0272875372575031,100750
2022-02-0173076170271351,700713
2022-01-3168972868172838,700728
2022-01-2867668966468957,400689
2022-01-2771371366967565,000675
2022-01-2669870969070938,400709
2022-01-2572873268869975,200699
2022-01-2472873772273344,600733
2022-01-2173974072774040,600740
2022-01-2077277373175499,200754
2022-01-1979079077277263,200772
2022-01-1879580679179722,300797
2022-01-1780981179579541,400795
2022-01-1482582580081442,700814
2022-01-1381882881182331,200823
2022-01-1281083379982234,400822
2022-01-1181181679079782,200797
2022-01-0782182781181836,900818
2022-01-0682283581681953,000819
2022-01-0585885882682745,700827
2022-01-0486286583784355,300843

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