218A (株)Liberaware 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 421 | 431 | 418 | 419 | 165,200 | 419 |
| 2024-11-20 | 431 | 441 | 417 | 419 | 395,700 | 419 |
| 2024-11-19 | 429 | 438 | 416 | 426 | 307,100 | 426 |
| 2024-11-18 | 427 | 441 | 419 | 427 | 303,100 | 427 |
| 2024-11-15 | 407 | 428 | 405 | 425 | 241,200 | 425 |
| 2024-11-14 | 413 | 415 | 409 | 410 | 165,500 | 410 |
| 2024-11-13 | 421 | 427 | 414 | 416 | 110,300 | 416 |
| 2024-11-12 | 425 | 432 | 420 | 424 | 161,100 | 424 |
| 2024-11-11 | 438 | 444 | 418 | 430 | 286,500 | 430 |
| 2024-11-08 | 440 | 440 | 418 | 426 | 251,600 | 426 |
| 2024-11-07 | 450 | 465 | 433 | 436 | 424,600 | 436 |
| 2024-11-06 | 414 | 454 | 409 | 444 | 863,200 | 444 |
| 2024-11-05 | 440 | 444 | 407 | 410 | 528,000 | 410 |
| 2024-11-01 | 450 | 452 | 437 | 441 | 320,100 | 441 |
| 2024-10-31 | 479 | 484 | 455 | 458 | 525,700 | 458 |
| 2024-10-30 | 475 | 484 | 447 | 472 | 643,100 | 472 |
| 2024-10-29 | 463 | 479 | 455 | 469 | 571,700 | 469 |
| 2024-10-28 | 435 | 468 | 432 | 465 | 816,900 | 465 |
| 2024-10-25 | 455 | 465 | 428 | 437 | 936,100 | 437 |
| 2024-10-24 | 447 | 463 | 443 | 445 | 424,000 | 445 |
| 2024-10-23 | 453 | 458 | 434 | 451 | 548,900 | 451 |
| 2024-10-22 | 483 | 495 | 452 | 454 | 1,456,200 | 454 |
| 2024-10-21 | 485 | 488 | 470 | 475 | 311,600 | 475 |
| 2024-10-18 | 511 | 514 | 473 | 478 | 852,000 | 478 |
| 2024-10-17 | 545 | 554 | 499 | 501 | 875,300 | 501 |
| 2024-10-16 | 582 | 583 | 534 | 544 | 1,158,800 | 544 |
| 2024-10-15 | 596 | 609 | 577 | 595 | 820,900 | 595 |
| 2024-10-11 | 614 | 629 | 594 | 596 | 959,900 | 596 |
| 2024-10-10 | 641 | 661 | 613 | 631 | 973,700 | 631 |
| 2024-10-09 | 641 | 653 | 623 | 647 | 1,273,100 | 647 |
| 2024-10-08 | 674 | 676 | 625 | 639 | 2,103,100 | 639 |
| 2024-10-07 | 759 | 783 | 675 | 684 | 3,825,400 | 684 |
| 2024-10-04 | 701 | 788 | 682 | 745 | 8,410,100 | 745 |
| 2024-10-03 | 701 | 701 | 654 | 697 | 1,878,100 | 697 |
| 2024-10-02 | 705 | 745 | 683 | 686 | 2,920,200 | 686 |
| 2024-10-01 | 780 | 780 | 692 | 715 | 5,509,000 | 715 |
| 2024-09-30 | 690 | 712 | 644 | 680 | 5,564,700 | 680 |
| 2024-09-27 | 565 | 660 | 556 | 660 | 3,734,500 | 660 |
| 2024-09-26 | 523 | 573 | 516 | 560 | 2,146,700 | 560 |
| 2024-09-25 | 605 | 617 | 551 | 551 | 3,929,100 | 551 |
| 2024-09-24 | 551 | 620 | 532 | 595 | 7,162,700 | 595 |
| 2024-09-20 | 550 | 610 | 513 | 525 | 4,917,300 | 525 |
| 2024-09-19 | 550 | 574 | 519 | 542 | 8,551,300 | 542 |
| 2024-09-18 | 464 | 545 | 455 | 513 | 5,294,200 | 513 |
| 2024-09-17 | 443 | 468 | 432 | 465 | 1,117,900 | 465 |
| 2024-09-13 | 407 | 431 | 407 | 420 | 138,400 | 420 |
| 2024-09-12 | 416 | 416 | 403 | 407 | 50,700 | 407 |
| 2024-09-11 | 407 | 412 | 396 | 401 | 101,000 | 401 |
| 2024-09-10 | 410 | 416 | 407 | 407 | 61,100 | 407 |
| 2024-09-09 | 390 | 416 | 387 | 415 | 123,100 | 415 |
| 2024-09-06 | 428 | 435 | 398 | 403 | 419,300 | 403 |
| 2024-09-05 | 401 | 440 | 401 | 421 | 346,000 | 421 |
| 2024-09-04 | 423 | 424 | 400 | 404 | 309,000 | 404 |
| 2024-09-03 | 463 | 465 | 429 | 431 | 548,900 | 431 |
| 2024-09-02 | 435 | 480 | 423 | 458 | 1,299,000 | 458 |
| 2024-08-30 | 437 | 437 | 417 | 427 | 223,400 | 427 |
| 2024-08-29 | 406 | 458 | 400 | 445 | 652,900 | 445 |
| 2024-08-28 | 407 | 413 | 400 | 403 | 52,900 | 403 |
| 2024-08-27 | 407 | 423 | 406 | 409 | 152,300 | 409 |
| 2024-08-26 | 396 | 407 | 391 | 406 | 87,500 | 406 |
| 2024-08-23 | 408 | 409 | 393 | 396 | 138,200 | 396 |
| 2024-08-22 | 404 | 417 | 399 | 407 | 204,800 | 407 |
| 2024-08-21 | 403 | 422 | 396 | 410 | 337,200 | 410 |
| 2024-08-20 | 385 | 461 | 377 | 419 | 1,944,100 | 419 |
| 2024-08-19 | 375 | 394 | 371 | 381 | 85,700 | 381 |
| 2024-08-16 | 398 | 399 | 380 | 382 | 135,700 | 382 |
| 2024-08-15 | 400 | 405 | 384 | 395 | 118,300 | 395 |
| 2024-08-14 | 425 | 429 | 399 | 400 | 215,600 | 400 |
| 2024-08-13 | 400 | 422 | 385 | 422 | 265,400 | 422 |
| 2024-08-09 | 370 | 390 | 370 | 390 | 180,800 | 390 |
| 2024-08-08 | 365 | 382 | 355 | 367 | 219,400 | 367 |
| 2024-08-07 | 342 | 407 | 342 | 374 | 331,400 | 374 |
| 2024-08-06 | 363 | 380 | 337 | 357 | 347,500 | 357 |
| 2024-08-05 | 370 | 409 | 330 | 342 | 818,700 | 342 |
| 2024-08-02 | 414 | 451 | 400 | 410 | 833,000 | 410 |
| 2024-08-01 | 459 | 465 | 395 | 454 | 2,436,400 | 454 |
| 2024-07-31 | 400 | 435 | 392 | 435 | 480,100 | 435 |
| 2024-07-30 | 385 | 393 | 352 | 355 | 995,000 | 355 |
| 2024-07-29 | 454 | 465 | 390 | 401 | 3,871,800 | 401 |
分割・併合履歴 ： なし
