- 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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,650 | 1,682 | 1,610 | 1,632 | 353,900 | 1,632 |
| 2025-11-12 | 1,625 | 1,665 | 1,622 | 1,659 | 200,600 | 1,659 |
| 2025-11-11 | 1,700 | 1,710 | 1,639 | 1,642 | 324,800 | 1,642 |
| 2025-11-10 | 1,648 | 1,729 | 1,640 | 1,704 | 449,700 | 1,704 |
| 2025-11-07 | 1,650 | 1,697 | 1,616 | 1,647 | 753,500 | 1,647 |
| 2025-11-06 | 1,780 | 1,785 | 1,710 | 1,710 | 318,900 | 1,710 |
| 2025-11-05 | 1,722 | 1,771 | 1,673 | 1,761 | 799,900 | 1,761 |
| 2025-11-04 | 1,787 | 1,812 | 1,740 | 1,785 | 527,200 | 1,785 |
| 2025-10-31 | 1,783 | 1,816 | 1,774 | 1,805 | 374,500 | 1,805 |
| 2025-10-30 | 1,780 | 1,831 | 1,751 | 1,787 | 430,000 | 1,787 |
| 2025-10-29 | 1,890 | 1,905 | 1,764 | 1,797 | 836,700 | 1,797 |
| 2025-10-28 | 1,920 | 1,929 | 1,837 | 1,850 | 675,300 | 1,850 |
| 2025-10-27 | 1,850 | 1,962 | 1,823 | 1,908 | 1,483,600 | 1,908 |
| 2025-10-24 | 1,771 | 1,808 | 1,742 | 1,790 | 641,200 | 1,790 |
| 2025-10-23 | 1,775 | 1,775 | 1,720 | 1,753 | 1,045,200 | 1,753 |
| 2025-10-22 | 1,859 | 1,863 | 1,780 | 1,855 | 1,233,400 | 1,855 |
| 2025-10-21 | 1,948 | 1,970 | 1,775 | 1,805 | 1,845,100 | 1,805 |
| 2025-10-20 | 1,749 | 1,929 | 1,749 | 1,908 | 2,187,400 | 1,908 |
| 2025-10-17 | 1,812 | 1,818 | 1,700 | 1,717 | 1,125,900 | 1,717 |
| 2025-10-16 | 1,742 | 1,814 | 1,730 | 1,811 | 1,314,500 | 1,811 |
| 2025-10-15 | 1,720 | 1,777 | 1,685 | 1,722 | 1,546,500 | 1,722 |
| 2025-10-14 | 1,639 | 1,875 | 1,637 | 1,748 | 2,885,100 | 1,748 |
| 2025-10-10 | 1,820 | 1,869 | 1,690 | 1,717 | 3,018,100 | 1,717 |
| 2025-10-09 | 2,100 | 2,167 | 1,891 | 1,899 | 3,430,200 | 1,899 |
| 2025-10-08 | 2,282 | 2,345 | 2,102 | 2,150 | 1,463,900 | 2,150 |
| 2025-10-07 | 2,420 | 2,420 | 2,281 | 2,311 | 1,213,800 | 2,311 |
| 2025-10-06 | 2,513 | 2,514 | 2,335 | 2,395 | 1,576,400 | 2,395 |
| 2025-10-03 | 2,351 | 2,439 | 2,302 | 2,416 | 959,700 | 2,416 |
| 2025-10-02 | 2,455 | 2,485 | 2,377 | 2,392 | 832,100 | 2,392 |
| 2025-10-01 | 2,550 | 2,555 | 2,394 | 2,401 | 1,074,900 | 2,401 |
| 2025-09-30 | 2,550 | 2,570 | 2,506 | 2,563 | 578,100 | 2,563 |
| 2025-09-29 | 2,598 | 2,660 | 2,542 | 2,550 | 1,283,600 | 2,550 |
| 2025-09-26 | 2,670 | 2,743 | 2,618 | 2,631 | 1,485,800 | 2,631 |
| 2025-09-25 | 2,725 | 2,750 | 2,630 | 2,635 | 1,356,900 | 2,635 |
| 2025-09-24 | 2,703 | 2,722 | 2,596 | 2,722 | 1,316,600 | 2,722 |
| 2025-09-22 | 2,819 | 2,868 | 2,665 | 2,692 | 2,517,300 | 2,692 |
| 2025-09-19 | 2,522 | 2,654 | 2,456 | 2,635 | 2,907,600 | 2,635 |
| 2025-09-18 | 2,361 | 2,538 | 2,339 | 2,472 | 3,724,300 | 2,472 |
| 2025-09-17 | 2,505 | 2,535 | 2,287 | 2,290 | 2,556,600 | 2,290 |
| 2025-09-16 | 2,404 | 2,710 | 2,404 | 2,502 | 5,645,300 | 2,502 |
| 2025-09-12 | 2,354 | 2,355 | 2,237 | 2,274 | 1,250,400 | 2,274 |
| 2025-09-11 | 2,390 | 2,418 | 2,326 | 2,347 | 969,800 | 2,347 |
| 2025-09-10 | 2,355 | 2,377 | 2,321 | 2,350 | 857,400 | 2,350 |
| 2025-09-09 | 2,449 | 2,499 | 2,360 | 2,360 | 1,735,400 | 2,360 |
| 2025-09-08 | 2,425 | 2,587 | 2,355 | 2,416 | 5,132,500 | 2,416 |
| 2025-09-05 | 2,084 | 2,279 | 2,068 | 2,245 | 2,945,300 | 2,245 |
| 2025-09-04 | 2,106 | 2,144 | 2,055 | 2,084 | 1,215,500 | 2,084 |
| 2025-09-03 | 2,197 | 2,232 | 2,090 | 2,112 | 1,819,900 | 2,112 |
| 2025-09-02 | 2,205 | 2,414 | 2,191 | 2,210 | 4,374,300 | 2,210 |
| 2025-09-01 | 2,104 | 2,232 | 2,072 | 2,231 | 1,775,000 | 2,231 |
| 2025-08-29 | 2,171 | 2,181 | 2,105 | 2,154 | 1,847,500 | 2,154 |
| 2025-08-28 | 2,065 | 2,214 | 2,044 | 2,170 | 3,110,200 | 2,170 |
| 2025-08-27 | 2,128 | 2,152 | 2,038 | 2,055 | 1,538,500 | 2,055 |
| 2025-08-26 | 2,057 | 2,103 | 1,991 | 2,085 | 2,402,900 | 2,085 |
| 2025-08-25 | 1,997 | 2,033 | 1,952 | 2,017 | 1,391,400 | 2,017 |
| 2025-08-22 | 1,933 | 1,969 | 1,895 | 1,919 | 939,900 | 1,919 |
| 2025-08-21 | 1,990 | 2,022 | 1,926 | 1,937 | 1,020,500 | 1,937 |
| 2025-08-20 | 2,100 | 2,110 | 1,994 | 2,001 | 1,704,900 | 2,001 |
| 2025-08-19 | 2,250 | 2,309 | 2,135 | 2,150 | 2,776,200 | 2,150 |
| 2025-08-18 | 2,062 | 2,240 | 2,059 | 2,240 | 4,499,400 | 2,240 |
| 2025-08-15 | 2,070 | 2,119 | 1,988 | 2,007 | 2,832,600 | 2,007 |
| 2025-08-14 | 1,949 | 2,033 | 1,889 | 2,032 | 4,490,200 | 2,032 |
| 2025-08-13 | 1,899 | 1,970 | 1,821 | 1,917 | 6,006,000 | 1,917 |
| 2025-08-12 | 1,927 | 1,939 | 1,776 | 1,791 | 2,022,700 | 1,791 |
| 2025-08-08 | 1,827 | 1,933 | 1,823 | 1,887 | 2,915,900 | 1,887 |
| 2025-08-07 | 1,934 | 1,963 | 1,801 | 1,806 | 1,703,700 | 1,806 |
| 2025-08-06 | 1,777 | 1,980 | 1,760 | 1,894 | 5,784,400 | 1,894 |
| 2025-08-05 | 1,715 | 1,760 | 1,698 | 1,752 | 1,376,700 | 1,752 |
| 2025-08-04 | 1,652 | 1,745 | 1,640 | 1,677 | 1,207,000 | 1,677 |
| 2025-08-01 | 1,659 | 1,683 | 1,625 | 1,680 | 658,200 | 1,680 |
| 2025-07-31 | 1,705 | 1,707 | 1,672 | 1,677 | 506,400 | 1,677 |
| 2025-07-30 | 1,711 | 1,713 | 1,664 | 1,691 | 722,900 | 1,691 |
| 2025-07-29 | 1,778 | 1,782 | 1,657 | 1,682 | 1,869,300 | 1,682 |
| 2025-07-28 | 1,830 | 1,913 | 1,785 | 1,792 | 2,882,600 | 1,792 |
| 2025-07-25 | 1,830 | 1,837 | 1,780 | 1,800 | 982,100 | 1,800 |
| 2025-07-24 | 1,770 | 1,820 | 1,761 | 1,820 | 1,248,800 | 1,820 |
| 2025-07-23 | 1,685 | 1,772 | 1,685 | 1,754 | 1,194,600 | 1,754 |
| 2025-07-22 | 1,692 | 1,722 | 1,675 | 1,676 | 603,500 | 1,676 |
| 2025-07-18 | 1,735 | 1,749 | 1,672 | 1,699 | 768,000 | 1,699 |
| 2025-07-17 | 1,780 | 1,796 | 1,716 | 1,730 | 1,325,300 | 1,730 |
| 2025-07-16 | 1,725 | 1,768 | 1,690 | 1,761 | 1,084,700 | 1,761 |
| 2025-07-15 | 1,782 | 1,788 | 1,706 | 1,720 | 1,007,800 | 1,720 |
| 2025-07-14 | 1,795 | 1,840 | 1,755 | 1,760 | 1,317,000 | 1,760 |
| 2025-07-11 | 1,853 | 1,872 | 1,756 | 1,768 | 2,308,600 | 1,768 |
| 2025-07-10 | 1,955 | 1,960 | 1,800 | 1,815 | 3,639,100 | 1,815 |
| 2025-07-09 | 1,800 | 2,081 | 1,790 | 1,983 | 10,103,100 | 1,983 |
| 2025-07-08 | 1,716 | 1,889 | 1,711 | 1,790 | 5,346,300 | 1,790 |
| 2025-07-07 | 1,615 | 1,800 | 1,590 | 1,755 | 6,054,200 | 1,755 |
| 2025-07-04 | 1,540 | 1,608 | 1,511 | 1,585 | 1,949,900 | 1,585 |
| 2025-07-03 | 1,594 | 1,618 | 1,525 | 1,546 | 1,345,400 | 1,546 |
| 2025-07-02 | 1,690 | 1,695 | 1,557 | 1,569 | 2,893,000 | 1,569 |
| 2025-07-01 | 1,621 | 1,809 | 1,573 | 1,718 | 5,685,500 | 1,718 |
| 2025-06-30 | 1,584 | 1,738 | 1,580 | 1,617 | 4,422,600 | 1,617 |
| 2025-06-27 | 1,600 | 1,638 | 1,502 | 1,504 | 1,718,800 | 1,504 |
| 2025-06-26 | 1,659 | 1,725 | 1,610 | 1,625 | 2,021,900 | 1,625 |
| 2025-06-25 | 1,577 | 1,646 | 1,517 | 1,637 | 2,053,000 | 1,637 |
| 2025-06-24 | 1,730 | 1,749 | 1,588 | 1,593 | 1,567,600 | 1,593 |
| 2025-06-23 | 1,740 | 1,799 | 1,669 | 1,690 | 1,959,200 | 1,690 |
| 2025-06-20 | 1,795 | 1,820 | 1,734 | 1,749 | 1,629,300 | 1,749 |
| 2025-06-19 | 1,850 | 1,914 | 1,772 | 1,795 | 2,040,900 | 1,795 |
| 2025-06-18 | 1,718 | 1,979 | 1,667 | 1,862 | 6,319,600 | 1,862 |
| 2025-06-17 | 1,561 | 1,694 | 1,515 | 1,692 | 3,155,000 | 1,692 |
| 2025-06-16 | 1,682 | 1,830 | 1,582 | 1,587 | 3,759,900 | 1,587 |
| 2025-06-13 | 1,787 | 1,809 | 1,737 | 1,760 | 1,971,500 | 1,760 |
| 2025-06-12 | 1,756 | 1,842 | 1,742 | 1,776 | 4,116,700 | 1,776 |
| 2025-06-11 | 1,835 | 1,870 | 1,724 | 1,773 | 6,050,600 | 1,773 |
| 2025-06-10 | 1,702 | 1,789 | 1,650 | 1,757 | 9,866,300 | 1,757 |
| 2025-06-09 | 1,366 | 1,620 | 1,352 | 1,607 | 6,411,100 | 1,607 |
| 2025-06-06 | 1,314 | 1,360 | 1,299 | 1,342 | 1,093,800 | 1,342 |
| 2025-06-05 | 1,348 | 1,405 | 1,310 | 1,322 | 2,031,700 | 1,322 |
| 2025-06-04 | 1,440 | 1,443 | 1,345 | 1,345 | 2,628,400 | 1,345 |
| 2025-06-03 | 1,414 | 1,444 | 1,361 | 1,410 | 3,831,300 | 1,410 |
| 2025-06-02 | 1,400 | 1,426 | 1,333 | 1,393 | 3,580,600 | 1,393 |
| 2025-05-30 | 1,305 | 1,381 | 1,264 | 1,375 | 2,966,800 | 1,375 |
| 2025-05-29 | 1,300 | 1,360 | 1,252 | 1,312 | 4,184,500 | 1,312 |
| 2025-05-28 | 1,280 | 1,330 | 1,236 | 1,245 | 3,049,800 | 1,245 |
| 2025-05-27 | 1,273 | 1,281 | 1,210 | 1,215 | 1,581,100 | 1,215 |
| 2025-05-26 | 1,280 | 1,316 | 1,201 | 1,243 | 3,049,900 | 1,243 |
| 2025-05-23 | 1,380 | 1,470 | 1,233 | 1,250 | 4,058,700 | 1,250 |
| 2025-05-22 | 1,170 | 1,470 | 1,129 | 1,470 | 8,195,300 | 1,470 |
| 2025-05-21 | 1,005 | 1,185 | 991 | 1,170 | 3,210,900 | 1,170 |
| 2025-05-20 | 942 | 1,017 | 942 | 1,012 | 1,130,800 | 1,012 |
| 2025-05-19 | 970 | 985 | 938 | 940 | 484,800 | 940 |
| 2025-05-16 | 961 | 971 | 944 | 964 | 510,400 | 964 |
| 2025-05-15 | 980 | 1,023 | 954 | 968 | 1,291,800 | 968 |
| 2025-05-14 | 993 | 995 | 963 | 984 | 578,900 | 984 |
| 2025-05-13 | 1,028 | 1,030 | 994 | 995 | 445,600 | 995 |
| 2025-05-12 | 996 | 1,014 | 980 | 1,013 | 556,300 | 1,013 |
| 2025-05-09 | 1,003 | 1,017 | 991 | 995 | 590,200 | 995 |
| 2025-05-08 | 1,022 | 1,031 | 993 | 1,003 | 736,900 | 1,003 |
| 2025-05-07 | 1,056 | 1,105 | 1,011 | 1,015 | 2,045,000 | 1,015 |
| 2025-05-02 | 979 | 1,085 | 972 | 1,026 | 2,723,200 | 1,026 |
| 2025-05-01 | 966 | 1,014 | 954 | 974 | 1,568,800 | 974 |
| 2025-04-30 | 1,050 | 1,055 | 940 | 951 | 2,369,200 | 951 |
| 2025-04-28 | 970 | 1,060 | 969 | 1,045 | 3,842,300 | 1,045 |
| 2025-04-25 | 920 | 928 | 908 | 911 | 526,400 | 911 |
| 2025-04-24 | 934 | 951 | 907 | 918 | 718,800 | 918 |
| 2025-04-23 | 949 | 983 | 917 | 928 | 1,727,400 | 928 |
| 2025-04-22 | 956 | 975 | 902 | 917 | 1,093,300 | 917 |
| 2025-04-21 | 1,031 | 1,035 | 972 | 985 | 1,153,500 | 985 |
| 2025-04-18 | 1,039 | 1,075 | 1,013 | 1,021 | 2,076,800 | 1,021 |
| 2025-04-17 | 1,024 | 1,097 | 1,005 | 1,027 | 2,662,000 | 1,027 |
| 2025-04-16 | 988 | 1,118 | 963 | 1,007 | 3,589,200 | 1,007 |
| 2025-04-15 | 994 | 1,017 | 960 | 975 | 1,042,700 | 975 |
| 2025-04-14 | 1,039 | 1,039 | 971 | 973 | 1,081,600 | 973 |
| 2025-04-11 | 901 | 1,023 | 901 | 1,018 | 1,976,600 | 1,018 |
| 2025-04-10 | 1,000 | 1,000 | 921 | 930 | 1,462,600 | 930 |
| 2025-04-09 | 970 | 985 | 903 | 919 | 1,586,500 | 919 |
| 2025-04-08 | 1,000 | 1,000 | 951 | 1,000 | 1,125,400 | 1,000 |
| 2025-04-07 | 800 | 903 | 790 | 850 | 1,522,000 | 850 |
| 2025-04-04 | 939 | 961 | 845 | 873 | 1,287,700 | 873 |
| 2025-04-03 | 853 | 968 | 853 | 946 | 1,223,600 | 946 |
| 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