- 2025年
- 2024年
218A (株)Liberaware の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 980 | 980 | 891 | 906 | 1,407,600 | 906 |
| 2025-04-01 | 1,083 | 1,091 | 999 | 999 | 1,128,400 | 999 |
| 2025-03-31 | 1,067 | 1,078 | 989 | 1,042 | 1,132,300 | 1,042 |
| 2025-03-28 | 1,021 | 1,047 | 1,014 | 1,038 | 412,600 | 1,038 |
| 2025-03-27 | 1,041 | 1,066 | 1,002 | 1,013 | 578,900 | 1,013 |
| 2025-03-26 | 1,078 | 1,078 | 1,024 | 1,029 | 604,300 | 1,029 |
| 2025-03-25 | 1,045 | 1,105 | 1,028 | 1,061 | 1,494,600 | 1,061 |
| 2025-03-24 | 1,047 | 1,098 | 1,013 | 1,027 | 1,096,500 | 1,027 |
| 2025-03-21 | 1,191 | 1,239 | 1,055 | 1,067 | 2,586,300 | 1,067 |
| 2025-03-19 | 1,121 | 1,184 | 1,072 | 1,132 | 4,684,200 | 1,132 |
| 2025-03-18 | 983 | 1,091 | 983 | 1,091 | 4,790,600 | 1,091 |
| 2025-03-17 | 817 | 960 | 815 | 941 | 3,584,200 | 941 |
| 2025-03-14 | 772 | 820 | 746 | 810 | 2,116,300 | 810 |
| 2025-03-13 | 758 | 790 | 734 | 758 | 1,109,300 | 758 |
| 2025-03-12 | 733 | 770 | 727 | 764 | 890,000 | 764 |
| 2025-03-11 | 701 | 749 | 695 | 730 | 1,076,400 | 730 |
| 2025-03-10 | 680 | 717 | 679 | 714 | 916,800 | 714 |
| 2025-03-07 | 684 | 712 | 668 | 672 | 816,500 | 672 |
| 2025-03-06 | 703 | 704 | 668 | 684 | 729,100 | 684 |
| 2025-03-05 | 722 | 777 | 697 | 712 | 1,351,800 | 712 |
| 2025-03-04 | 742 | 804 | 712 | 732 | 3,803,700 | 732 |
| 2025-03-03 | 761 | 775 | 688 | 708 | 1,174,600 | 708 |
| 2025-02-28 | 771 | 809 | 702 | 731 | 2,564,200 | 731 |
| 2025-02-27 | 711 | 771 | 675 | 771 | 3,248,700 | 771 |
| 2025-02-26 | 700 | 701 | 637 | 671 | 2,775,800 | 671 |
| 2025-02-25 | 769 | 852 | 730 | 730 | 7,692,100 | 730 |
| 2025-02-21 | 770 | 885 | 745 | 779 | 16,605,300 | 779 |
| 2025-02-20 | 669 | 748 | 664 | 748 | 7,933,900 | 748 |
| 2025-02-19 | 601 | 664 | 585 | 648 | 3,165,800 | 648 |
| 2025-02-18 | 637 | 667 | 594 | 600 | 2,661,400 | 600 |
| 2025-02-17 | 650 | 654 | 615 | 632 | 2,562,700 | 632 |
| 2025-02-14 | 675 | 715 | 611 | 621 | 7,981,600 | 621 |
| 2025-02-13 | 686 | 726 | 617 | 633 | 7,370,800 | 633 |
| 2025-02-12 | 540 | 626 | 540 | 626 | 4,345,500 | 626 |
| 2025-02-10 | 542 | 575 | 520 | 526 | 3,876,500 | 526 |
| 2025-02-07 | 493 | 541 | 481 | 541 | 4,919,400 | 541 |
| 2025-02-06 | 460 | 471 | 447 | 461 | 581,200 | 461 |
| 2025-02-05 | 445 | 460 | 441 | 453 | 526,100 | 453 |
| 2025-02-04 | 475 | 482 | 439 | 443 | 1,018,000 | 443 |
| 2025-02-03 | 493 | 508 | 471 | 471 | 2,725,000 | 471 |
| 2025-01-31 | 510 | 521 | 464 | 471 | 4,870,200 | 471 |
| 2025-01-30 | 440 | 492 | 419 | 492 | 2,345,600 | 492 |
| 2025-01-29 | 422 | 422 | 405 | 412 | 156,200 | 412 |
| 2025-01-28 | 426 | 429 | 418 | 420 | 62,500 | 420 |
| 2025-01-27 | 417 | 436 | 412 | 428 | 163,800 | 428 |
| 2025-01-24 | 400 | 418 | 399 | 413 | 138,500 | 413 |
| 2025-01-23 | 407 | 407 | 397 | 399 | 88,000 | 399 |
| 2025-01-22 | 400 | 410 | 400 | 408 | 95,400 | 408 |
| 2025-01-21 | 405 | 405 | 396 | 401 | 119,200 | 401 |
| 2025-01-20 | 405 | 405 | 398 | 405 | 59,500 | 405 |
| 2025-01-17 | 410 | 410 | 396 | 404 | 153,800 | 404 |
| 2025-01-16 | 415 | 422 | 408 | 411 | 78,900 | 411 |
| 2025-01-15 | 418 | 420 | 405 | 412 | 79,400 | 412 |
| 2025-01-14 | 424 | 427 | 414 | 416 | 147,800 | 416 |
| 2025-01-10 | 422 | 428 | 413 | 415 | 158,100 | 415 |
| 2025-01-09 | 434 | 454 | 423 | 428 | 352,800 | 428 |
| 2025-01-08 | 421 | 430 | 418 | 426 | 113,900 | 426 |
| 2025-01-07 | 434 | 435 | 415 | 422 | 151,500 | 422 |
| 2025-01-06 | 463 | 463 | 427 | 427 | 224,900 | 427 |
分割・併合履歴 ： なし