- 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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 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