4935 (株)リベルタ 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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 2,200 | 2,211 | 2,105 | 2,110 | 242,400 | 2,110 |
| 2025-08-28 | 2,200 | 2,246 | 2,151 | 2,195 | 217,000 | 2,195 |
| 2025-08-27 | 2,171 | 2,250 | 2,124 | 2,209 | 286,900 | 2,209 |
| 2025-08-26 | 2,229 | 2,256 | 2,104 | 2,171 | 408,000 | 2,171 |
| 2025-08-25 | 2,230 | 2,246 | 2,085 | 2,129 | 357,600 | 2,129 |
| 2025-08-22 | 2,350 | 2,360 | 2,230 | 2,252 | 349,800 | 2,252 |
| 2025-08-21 | 2,500 | 2,579 | 2,326 | 2,329 | 775,000 | 2,329 |
| 2025-08-20 | 2,556 | 2,790 | 2,342 | 2,478 | 1,676,700 | 2,478 |
| 2025-08-19 | 2,130 | 2,645 | 2,130 | 2,555 | 3,274,900 | 2,555 |
| 2025-08-18 | 1,988 | 2,240 | 1,976 | 2,145 | 1,357,000 | 2,145 |
| 2025-08-15 | 1,924 | 2,043 | 1,924 | 1,948 | 573,800 | 1,948 |
| 2025-08-14 | 2,024 | 2,030 | 1,930 | 1,984 | 558,300 | 1,984 |
| 2025-08-13 | 2,151 | 2,255 | 1,912 | 1,944 | 1,675,300 | 1,944 |
| 2025-08-12 | 2,370 | 2,370 | 2,370 | 2,370 | 27,200 | 2,370 |
| 2025-08-08 | 3,295 | 3,305 | 3,070 | 3,070 | 368,500 | 3,070 |
| 2025-08-07 | 3,240 | 3,385 | 3,160 | 3,240 | 400,900 | 3,240 |
| 2025-08-06 | 3,165 | 3,430 | 3,100 | 3,310 | 618,800 | 3,310 |
| 2025-08-05 | 3,255 | 3,360 | 3,095 | 3,170 | 419,600 | 3,170 |
| 2025-08-04 | 3,305 | 3,495 | 3,190 | 3,235 | 546,100 | 3,235 |
| 2025-08-01 | 3,220 | 3,455 | 3,070 | 3,445 | 797,600 | 3,445 |
| 2025-07-31 | 2,915 | 3,380 | 2,915 | 3,250 | 1,506,800 | 3,250 |
| 2025-07-30 | 2,773 | 2,975 | 2,690 | 2,915 | 914,900 | 2,915 |
| 2025-07-29 | 3,165 | 3,225 | 2,800 | 2,800 | 1,281,000 | 2,800 |
| 2025-07-28 | 3,960 | 3,960 | 3,100 | 3,100 | 1,466,300 | 3,100 |
| 2025-07-25 | 3,920 | 4,190 | 3,750 | 3,800 | 1,963,900 | 3,800 |
| 2025-07-24 | 3,530 | 4,220 | 3,530 | 4,040 | 2,360,600 | 4,040 |
| 2025-07-23 | 3,710 | 3,715 | 3,250 | 3,530 | 2,293,900 | 3,530 |
| 2025-07-22 | 2,903 | 3,320 | 2,881 | 3,320 | 1,814,700 | 3,320 |
| 2025-07-18 | 2,964 | 3,080 | 2,811 | 2,816 | 884,700 | 2,816 |
| 2025-07-17 | 2,752 | 2,897 | 2,571 | 2,896 | 1,396,500 | 2,896 |
| 2025-07-16 | 2,932 | 3,080 | 2,850 | 2,852 | 2,659,500 | 2,852 |
| 2025-07-15 | 2,872 | 3,165 | 2,650 | 2,957 | 6,005,900 | 2,957 |
| 2025-07-14 | 2,425 | 2,861 | 2,416 | 2,735 | 5,710,700 | 2,735 |
| 2025-07-11 | 2,430 | 2,669 | 2,218 | 2,379 | 3,150,800 | 2,379 |
| 2025-07-10 | 2,234 | 2,650 | 2,200 | 2,437 | 6,282,200 | 2,437 |
| 2025-07-09 | 1,930 | 2,260 | 1,924 | 2,189 | 3,763,600 | 2,189 |
| 2025-07-08 | 1,813 | 1,927 | 1,725 | 1,860 | 943,700 | 1,860 |
| 2025-07-07 | 1,633 | 1,819 | 1,610 | 1,760 | 689,900 | 1,760 |
| 2025-07-04 | 1,584 | 1,633 | 1,565 | 1,599 | 219,300 | 1,599 |
| 2025-07-03 | 1,641 | 1,672 | 1,588 | 1,589 | 210,200 | 1,589 |
| 2025-07-02 | 1,797 | 1,808 | 1,638 | 1,638 | 584,900 | 1,638 |
| 2025-07-01 | 1,977 | 1,988 | 1,875 | 1,877 | 225,000 | 1,877 |
| 2025-06-30 | 1,927 | 1,950 | 1,846 | 1,941 | 279,100 | 1,941 |
| 2025-06-27 | 2,031 | 2,034 | 1,899 | 1,909 | 308,500 | 1,909 |
| 2025-06-26 | 2,040 | 2,106 | 2,001 | 2,025 | 366,300 | 2,025 |
| 2025-06-25 | 2,050 | 2,160 | 1,956 | 2,050 | 992,600 | 2,050 |
| 2025-06-24 | 1,914 | 2,064 | 1,890 | 2,050 | 441,300 | 2,050 |
| 2025-06-23 | 1,927 | 1,934 | 1,842 | 1,869 | 227,100 | 1,869 |
| 2025-06-20 | 2,005 | 2,020 | 1,940 | 1,965 | 187,400 | 1,965 |
| 2025-06-19 | 2,130 | 2,139 | 2,000 | 2,015 | 280,800 | 2,015 |
| 2025-06-18 | 2,160 | 2,195 | 2,012 | 2,030 | 560,900 | 2,030 |
| 2025-06-17 | 2,210 | 2,337 | 2,150 | 2,200 | 1,350,100 | 2,200 |
| 2025-06-16 | 2,237 | 2,362 | 2,105 | 2,116 | 956,000 | 2,116 |
| 2025-06-13 | 2,086 | 2,149 | 1,989 | 2,094 | 593,300 | 2,094 |
| 2025-06-12 | 2,005 | 2,070 | 1,984 | 2,036 | 387,500 | 2,036 |
| 2025-06-11 | 2,035 | 2,043 | 1,953 | 1,980 | 518,300 | 1,980 |
| 2025-06-10 | 1,925 | 2,125 | 1,925 | 2,011 | 1,067,000 | 2,011 |
| 2025-06-09 | 1,980 | 2,088 | 1,915 | 1,925 | 982,500 | 1,925 |
| 2025-06-06 | 1,852 | 2,030 | 1,836 | 1,998 | 1,419,100 | 1,998 |
| 2025-06-05 | 1,941 | 1,977 | 1,820 | 1,830 | 657,200 | 1,830 |
| 2025-06-04 | 1,951 | 2,147 | 1,924 | 1,950 | 1,431,500 | 1,950 |
| 2025-06-03 | 1,951 | 2,392 | 1,868 | 2,050 | 7,087,100 | 2,050 |
| 2025-06-02 | 2,433 | 2,468 | 2,033 | 2,033 | 2,419,000 | 2,033 |
| 2025-05-30 | 2,700 | 2,850 | 2,480 | 2,533 | 9,881,700 | 2,533 |
| 2025-05-29 | 2,330 | 2,647 | 2,187 | 2,647 | 9,784,800 | 2,647 |
| 2025-05-28 | 1,801 | 2,147 | 1,770 | 2,147 | 4,060,400 | 2,147 |
| 2025-05-27 | 1,553 | 1,770 | 1,512 | 1,747 | 2,608,300 | 1,747 |
| 2025-05-26 | 1,515 | 1,569 | 1,443 | 1,525 | 446,000 | 1,525 |
| 2025-05-23 | 1,655 | 1,700 | 1,456 | 1,548 | 1,256,700 | 1,548 |
| 2025-05-22 | 1,341 | 1,637 | 1,341 | 1,637 | 1,360,100 | 1,637 |
| 2025-05-21 | 1,360 | 1,395 | 1,334 | 1,337 | 124,400 | 1,337 |
| 2025-05-20 | 1,338 | 1,353 | 1,306 | 1,330 | 129,100 | 1,330 |
| 2025-05-19 | 1,299 | 1,368 | 1,293 | 1,325 | 143,500 | 1,325 |
| 2025-05-16 | 1,236 | 1,300 | 1,228 | 1,278 | 153,200 | 1,278 |
| 2025-05-15 | 1,350 | 1,350 | 1,288 | 1,289 | 140,200 | 1,289 |
| 2025-05-14 | 1,344 | 1,355 | 1,314 | 1,350 | 96,100 | 1,350 |
| 2025-05-13 | 1,300 | 1,340 | 1,293 | 1,336 | 74,100 | 1,336 |
| 2025-05-12 | 1,308 | 1,339 | 1,298 | 1,311 | 67,500 | 1,311 |
| 2025-05-09 | 1,282 | 1,319 | 1,279 | 1,294 | 79,100 | 1,294 |
| 2025-05-08 | 1,263 | 1,284 | 1,243 | 1,282 | 72,700 | 1,282 |
| 2025-05-07 | 1,232 | 1,290 | 1,232 | 1,263 | 78,200 | 1,263 |
| 2025-05-02 | 1,233 | 1,251 | 1,220 | 1,229 | 44,200 | 1,229 |
| 2025-05-01 | 1,266 | 1,278 | 1,223 | 1,237 | 105,700 | 1,237 |
| 2025-04-30 | 1,279 | 1,297 | 1,250 | 1,280 | 68,300 | 1,280 |
| 2025-04-28 | 1,262 | 1,281 | 1,248 | 1,273 | 43,700 | 1,273 |
| 2025-04-25 | 1,268 | 1,304 | 1,247 | 1,267 | 88,000 | 1,267 |
| 2025-04-24 | 1,291 | 1,307 | 1,266 | 1,266 | 50,700 | 1,266 |
| 2025-04-23 | 1,320 | 1,320 | 1,260 | 1,286 | 74,900 | 1,286 |
| 2025-04-22 | 1,302 | 1,333 | 1,286 | 1,290 | 82,200 | 1,290 |
| 2025-04-21 | 1,337 | 1,409 | 1,300 | 1,330 | 223,300 | 1,330 |
| 2025-04-18 | 1,232 | 1,362 | 1,232 | 1,332 | 228,200 | 1,332 |
| 2025-04-17 | 1,230 | 1,256 | 1,212 | 1,232 | 48,700 | 1,232 |
| 2025-04-16 | 1,208 | 1,280 | 1,200 | 1,230 | 110,700 | 1,230 |
| 2025-04-15 | 1,213 | 1,232 | 1,207 | 1,207 | 28,800 | 1,207 |
| 2025-04-14 | 1,215 | 1,238 | 1,204 | 1,213 | 73,100 | 1,213 |
| 2025-04-11 | 1,155 | 1,225 | 1,150 | 1,210 | 88,700 | 1,210 |
| 2025-04-10 | 1,190 | 1,200 | 1,158 | 1,170 | 78,000 | 1,170 |
| 2025-04-09 | 1,119 | 1,149 | 1,071 | 1,100 | 69,400 | 1,100 |
| 2025-04-08 | 1,120 | 1,159 | 1,111 | 1,149 | 114,500 | 1,149 |
| 2025-04-07 | 996 | 1,073 | 974 | 1,000 | 200,900 | 1,000 |
| 2025-04-04 | 1,149 | 1,190 | 1,096 | 1,132 | 221,100 | 1,132 |
| 2025-04-03 | 1,086 | 1,196 | 1,086 | 1,168 | 171,900 | 1,168 |
| 2025-04-02 | 1,301 | 1,309 | 1,206 | 1,206 | 205,300 | 1,206 |
| 2025-04-01 | 1,219 | 1,269 | 1,203 | 1,262 | 94,800 | 1,262 |
| 2025-03-31 | 1,212 | 1,235 | 1,186 | 1,210 | 173,700 | 1,210 |
| 2025-03-28 | 1,310 | 1,313 | 1,228 | 1,266 | 318,500 | 1,266 |
| 2025-03-27 | 1,560 | 1,576 | 1,323 | 1,340 | 1,309,700 | 1,340 |
| 2025-03-26 | 1,380 | 1,380 | 1,321 | 1,340 | 62,800 | 1,340 |
| 2025-03-25 | 1,324 | 1,384 | 1,305 | 1,371 | 81,400 | 1,371 |
| 2025-03-24 | 1,385 | 1,385 | 1,320 | 1,321 | 75,500 | 1,321 |
| 2025-03-21 | 1,423 | 1,449 | 1,365 | 1,393 | 131,400 | 1,393 |
| 2025-03-19 | 1,370 | 1,390 | 1,355 | 1,367 | 33,200 | 1,367 |
| 2025-03-18 | 1,369 | 1,396 | 1,343 | 1,371 | 44,200 | 1,371 |
| 2025-03-17 | 1,410 | 1,447 | 1,351 | 1,367 | 79,300 | 1,367 |
| 2025-03-14 | 1,396 | 1,419 | 1,355 | 1,381 | 88,500 | 1,381 |
| 2025-03-13 | 1,378 | 1,400 | 1,332 | 1,400 | 70,200 | 1,400 |
| 2025-03-12 | 1,312 | 1,385 | 1,310 | 1,354 | 79,700 | 1,354 |
| 2025-03-11 | 1,224 | 1,320 | 1,214 | 1,312 | 83,200 | 1,312 |
| 2025-03-10 | 1,203 | 1,264 | 1,200 | 1,254 | 81,600 | 1,254 |
| 2025-03-07 | 1,224 | 1,244 | 1,213 | 1,221 | 92,900 | 1,221 |
| 2025-03-06 | 1,298 | 1,324 | 1,250 | 1,250 | 141,400 | 1,250 |
| 2025-03-05 | 1,344 | 1,353 | 1,283 | 1,295 | 158,400 | 1,295 |
| 2025-03-04 | 1,287 | 1,399 | 1,287 | 1,345 | 145,500 | 1,345 |
| 2025-03-03 | 1,280 | 1,315 | 1,271 | 1,303 | 156,700 | 1,303 |
| 2025-02-28 | 1,300 | 1,318 | 1,233 | 1,250 | 269,900 | 1,250 |
| 2025-02-27 | 1,339 | 1,360 | 1,330 | 1,341 | 116,900 | 1,341 |
| 2025-02-26 | 1,324 | 1,425 | 1,312 | 1,312 | 332,100 | 1,312 |
| 2025-02-25 | 1,349 | 1,405 | 1,321 | 1,324 | 135,700 | 1,324 |
| 2025-02-21 | 1,406 | 1,422 | 1,343 | 1,360 | 202,900 | 1,360 |
| 2025-02-20 | 1,477 | 1,514 | 1,415 | 1,425 | 157,000 | 1,425 |
| 2025-02-19 | 1,486 | 1,486 | 1,455 | 1,470 | 145,700 | 1,470 |
| 2025-02-18 | 1,480 | 1,508 | 1,474 | 1,486 | 223,400 | 1,486 |
| 2025-02-17 | 1,520 | 1,575 | 1,480 | 1,513 | 457,500 | 1,513 |
| 2025-02-14 | 1,697 | 1,697 | 1,573 | 1,600 | 461,600 | 1,600 |
| 2025-02-13 | 1,557 | 1,715 | 1,557 | 1,666 | 1,088,300 | 1,666 |
| 2025-02-12 | 1,510 | 1,580 | 1,507 | 1,525 | 376,200 | 1,525 |
| 2025-02-10 | 1,476 | 1,630 | 1,472 | 1,497 | 1,030,000 | 1,497 |
| 2025-02-07 | 1,512 | 1,533 | 1,450 | 1,458 | 418,500 | 1,458 |
| 2025-02-06 | 1,582 | 1,749 | 1,526 | 1,534 | 1,315,300 | 1,534 |
| 2025-02-05 | 1,400 | 1,702 | 1,391 | 1,702 | 1,627,300 | 1,702 |
| 2025-02-04 | 1,425 | 1,487 | 1,401 | 1,402 | 281,500 | 1,402 |
| 2025-02-03 | 1,546 | 1,550 | 1,414 | 1,425 | 361,400 | 1,425 |
| 2025-01-31 | 1,622 | 1,630 | 1,495 | 1,506 | 718,800 | 1,506 |
| 2025-01-30 | 1,686 | 1,718 | 1,631 | 1,640 | 445,800 | 1,640 |
| 2025-01-29 | 1,741 | 1,772 | 1,654 | 1,709 | 676,800 | 1,709 |
| 2025-01-28 | 1,736 | 1,818 | 1,714 | 1,719 | 530,800 | 1,719 |
| 2025-01-27 | 2,021 | 2,050 | 1,740 | 1,790 | 1,046,100 | 1,790 |
| 2025-01-24 | 1,984 | 2,128 | 1,955 | 1,990 | 1,931,800 | 1,990 |
| 2025-01-23 | 1,810 | 2,174 | 1,810 | 2,025 | 4,141,500 | 2,025 |
| 2025-01-22 | 1,822 | 1,870 | 1,705 | 1,805 | 1,657,800 | 1,805 |
| 2025-01-21 | 1,691 | 2,011 | 1,677 | 1,862 | 5,502,900 | 1,862 |
| 2025-01-20 | 1,821 | 1,821 | 1,611 | 1,611 | 1,001,300 | 1,611 |
| 2025-01-17 | 1,730 | 1,990 | 1,725 | 1,858 | 1,892,600 | 1,858 |
| 2025-01-16 | 1,977 | 2,016 | 1,720 | 1,720 | 1,649,200 | 1,720 |
| 2025-01-15 | 1,950 | 2,079 | 1,715 | 2,063 | 3,826,000 | 2,063 |
| 2025-01-14 | 2,540 | 2,587 | 2,000 | 2,000 | 5,748,900 | 2,000 |
| 2025-01-10 | 3,690 | 3,690 | 3,690 | 3,690 | 3,000 | 3,690 |
| 2025-01-09 | 4,390 | 4,390 | 4,390 | 4,390 | 29,200 | 4,390 |
| 2025-01-08 | 6,490 | 6,600 | 5,390 | 5,390 | 97,200 | 5,390 |
| 2025-01-07 | 5,840 | 6,390 | 5,770 | 6,390 | 461,100 | 6,390 |
| 2025-01-06 | 4,900 | 5,390 | 4,855 | 5,390 | 647,600 | 5,390 |
分割・併合履歴 ： [2024-06-27]1株→2株