4935 (株)リベルタ 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 | 1,097 | 1,174 | 1,003 | 1,031 | 1,019,900 | 1,031 |
| 2024-11-20 | 1,110 | 1,335 | 988 | 1,216 | 3,355,200 | 1,216 |
| 2024-11-19 | - | - | - | 888 | - | 888 |
| 2024-11-18 | 888 | 888 | 858 | 888 | 362,300 | 888 |
| 2024-11-15 | - | - | - | 632 | - | 632 |
| 2024-11-14 | 602 | 664 | 596 | 632 | 87,800 | 632 |
| 2024-11-13 | 615 | 625 | 596 | 598 | 63,000 | 598 |
| 2024-11-12 | 615 | 627 | 612 | 617 | 16,400 | 617 |
| 2024-11-11 | 638 | 638 | 607 | 620 | 77,500 | 620 |
| 2024-11-08 | 647 | 647 | 627 | 633 | 29,900 | 633 |
| 2024-11-07 | 634 | 649 | 629 | 644 | 33,800 | 644 |
| 2024-11-06 | 622 | 633 | 610 | 632 | 38,000 | 632 |
| 2024-11-05 | 630 | 630 | 620 | 625 | 12,200 | 625 |
| 2024-11-01 | 623 | 638 | 617 | 629 | 21,900 | 629 |
| 2024-10-31 | 615 | 642 | 615 | 633 | 25,700 | 633 |
| 2024-10-30 | 639 | 639 | 621 | 625 | 17,300 | 625 |
| 2024-10-29 | 632 | 645 | 630 | 631 | 23,600 | 631 |
| 2024-10-28 | 581 | 630 | 581 | 627 | 48,800 | 627 |
| 2024-10-25 | 643 | 643 | 585 | 595 | 89,700 | 595 |
| 2024-10-24 | 600 | 645 | 591 | 640 | 106,200 | 640 |
| 2024-10-23 | 610 | 610 | 594 | 601 | 18,000 | 601 |
| 2024-10-22 | 610 | 615 | 600 | 610 | 12,400 | 610 |
| 2024-10-21 | 607 | 612 | 589 | 609 | 26,800 | 609 |
| 2024-10-18 | 607 | 609 | 582 | 597 | 24,100 | 597 |
| 2024-10-17 | 614 | 627 | 601 | 607 | 34,700 | 607 |
| 2024-10-16 | 593 | 630 | 592 | 619 | 31,100 | 619 |
| 2024-10-15 | 580 | 595 | 577 | 592 | 18,500 | 592 |
| 2024-10-11 | 586 | 595 | 577 | 578 | 17,400 | 578 |
| 2024-10-10 | 601 | 601 | 579 | 579 | 27,000 | 579 |
| 2024-10-09 | 573 | 598 | 563 | 598 | 27,800 | 598 |
| 2024-10-08 | 580 | 587 | 562 | 581 | 22,800 | 581 |
| 2024-10-07 | 606 | 606 | 589 | 590 | 28,000 | 590 |
| 2024-10-04 | 607 | 610 | 599 | 599 | 15,800 | 599 |
| 2024-10-03 | 605 | 622 | 605 | 610 | 43,400 | 610 |
| 2024-10-02 | 602 | 623 | 591 | 607 | 27,100 | 607 |
| 2024-10-01 | 600 | 614 | 587 | 612 | 31,500 | 612 |
| 2024-09-30 | 622 | 633 | 598 | 598 | 62,000 | 598 |
| 2024-09-27 | 632 | 654 | 618 | 642 | 75,100 | 642 |
| 2024-09-26 | 632 | 656 | 632 | 634 | 35,800 | 634 |
| 2024-09-25 | 641 | 650 | 630 | 630 | 34,200 | 630 |
| 2024-09-24 | 665 | 665 | 633 | 645 | 33,700 | 645 |
| 2024-09-20 | 646 | 676 | 639 | 665 | 54,600 | 665 |
| 2024-09-19 | 627 | 650 | 626 | 643 | 21,800 | 643 |
| 2024-09-18 | 613 | 635 | 610 | 629 | 28,100 | 629 |
| 2024-09-17 | 611 | 629 | 604 | 619 | 26,300 | 619 |
| 2024-09-13 | 619 | 643 | 609 | 610 | 21,200 | 610 |
| 2024-09-12 | 620 | 629 | 604 | 611 | 57,900 | 611 |
| 2024-09-11 | 645 | 645 | 580 | 601 | 199,100 | 601 |
| 2024-09-10 | 632 | 656 | 624 | 645 | 37,100 | 645 |
| 2024-09-09 | 605 | 632 | 602 | 632 | 48,200 | 632 |
| 2024-09-06 | 633 | 640 | 622 | 634 | 33,800 | 634 |
| 2024-09-05 | 615 | 645 | 615 | 629 | 34,300 | 629 |
| 2024-09-04 | 630 | 640 | 614 | 625 | 76,200 | 625 |
| 2024-09-03 | 657 | 668 | 641 | 643 | 64,900 | 643 |
| 2024-09-02 | 660 | 677 | 651 | 661 | 58,400 | 661 |
| 2024-08-30 | 665 | 679 | 651 | 657 | 69,100 | 657 |
| 2024-08-29 | 681 | 748 | 661 | 663 | 319,800 | 663 |
| 2024-08-28 | 711 | 711 | 660 | 661 | 192,700 | 661 |
| 2024-08-27 | 711 | 737 | 703 | 718 | 72,600 | 718 |
| 2024-08-26 | 707 | 715 | 692 | 707 | 116,200 | 707 |
| 2024-08-23 | 729 | 729 | 699 | 707 | 155,100 | 707 |
| 2024-08-22 | 753 | 759 | 712 | 733 | 156,600 | 733 |
| 2024-08-21 | 793 | 818 | 745 | 745 | 173,000 | 745 |
| 2024-08-20 | 844 | 845 | 761 | 785 | 304,300 | 785 |
| 2024-08-19 | 898 | 920 | 835 | 848 | 193,500 | 848 |
| 2024-08-16 | 876 | 930 | 852 | 903 | 232,800 | 903 |
| 2024-08-15 | 906 | 922 | 866 | 877 | 231,900 | 877 |
| 2024-08-14 | 1,000 | 1,018 | 910 | 921 | 379,800 | 921 |
| 2024-08-13 | 894 | 1,065 | 894 | 996 | 561,000 | 996 |
| 2024-08-09 | 893 | 974 | 885 | 924 | 195,900 | 924 |
| 2024-08-08 | 931 | 975 | 903 | 917 | 120,400 | 917 |
| 2024-08-07 | 828 | 990 | 828 | 945 | 217,100 | 945 |
| 2024-08-06 | 820 | 885 | 802 | 854 | 222,900 | 854 |
| 2024-08-05 | 801 | 889 | 791 | 791 | 255,500 | 791 |
| 2024-08-02 | 940 | 953 | 862 | 941 | 272,700 | 941 |
| 2024-08-01 | 957 | 1,050 | 944 | 1,012 | 445,200 | 1,012 |
| 2024-07-31 | 1,122 | 1,131 | 970 | 982 | 597,000 | 982 |
| 2024-07-30 | 1,215 | 1,308 | 1,081 | 1,158 | 1,893,400 | 1,158 |
| 2024-07-29 | 975 | 1,125 | 971 | 1,125 | 541,600 | 1,125 |
| 2024-07-26 | 1,005 | 1,049 | 947 | 975 | 421,900 | 975 |
| 2024-07-25 | 978 | 1,095 | 943 | 1,035 | 788,200 | 1,035 |
| 2024-07-24 | 1,135 | 1,241 | 992 | 1,028 | 1,047,000 | 1,028 |
| 2024-07-23 | 1,328 | 1,468 | 1,212 | 1,220 | 6,512,500 | 1,220 |
| 2024-07-22 | 1,368 | 1,633 | 1,038 | 1,208 | 9,612,100 | 1,208 |
| 2024-07-19 | 1,128 | 1,338 | 1,101 | 1,338 | 2,845,200 | 1,338 |
| 2024-07-18 | 985 | 1,038 | 927 | 1,038 | 510,900 | 1,038 |
| 2024-07-17 | 752 | 888 | 751 | 888 | 2,555,400 | 888 |
| 2024-07-16 | 686 | 738 | 668 | 738 | 828,800 | 738 |
| 2024-07-12 | 700 | 712 | 638 | 638 | 1,143,800 | 638 |
| 2024-07-11 | 777 | 868 | 665 | 690 | 4,197,200 | 690 |
| 2024-07-10 | 730 | 730 | 678 | 730 | 1,530,300 | 730 |
| 2024-07-09 | 600 | 630 | 563 | 630 | 849,000 | 630 |
| 2024-07-08 | 537 | 560 | 485 | 530 | 155,700 | 530 |
| 2024-07-05 | 546 | 553 | 527 | 547 | 72,600 | 547 |
| 2024-07-04 | 522 | 599 | 518 | 548 | 492,700 | 548 |
| 2024-07-03 | 502 | 562 | 500 | 514 | 175,500 | 514 |
| 2024-07-02 | 508 | 515 | 502 | 502 | 35,400 | 502 |
| 2024-07-01 | 541 | 541 | 507 | 512 | 52,800 | 512 |
| 2024-06-28 | 570 | 570 | 541 | 541 | 47,500 | 541 |
| 2024-06-27 | 570 | 573 | 535 | 566 | 65,700 | 566 |
| 2024-06-26 | 1,129 | 1,177 | 1,125 | 1,140 | 27,100 | 570 |
| 2024-06-25 | 1,100 | 1,220 | 1,085 | 1,159 | 87,500 | 579.50 |
| 2024-06-24 | 1,032 | 1,125 | 1,000 | 1,095 | 57,500 | 547.50 |
| 2024-06-21 | 1,000 | 1,059 | 999 | 1,023 | 38,000 | 511.50 |
| 2024-06-20 | 1,055 | 1,070 | 1,005 | 1,005 | 61,200 | 502.50 |
| 2024-06-19 | 1,145 | 1,157 | 1,070 | 1,081 | 85,100 | 540.50 |
| 2024-06-18 | 1,121 | 1,144 | 1,080 | 1,115 | 42,400 | 557.50 |
| 2024-06-17 | 1,102 | 1,146 | 1,098 | 1,120 | 58,500 | 560 |
| 2024-06-14 | 1,146 | 1,300 | 1,060 | 1,065 | 298,400 | 532.50 |
| 2024-06-13 | 1,138 | 1,139 | 1,110 | 1,132 | 8,500 | 566 |
| 2024-06-12 | 1,108 | 1,140 | 1,082 | 1,139 | 16,200 | 569.50 |
| 2024-06-11 | 1,139 | 1,143 | 1,100 | 1,138 | 9,100 | 569 |
| 2024-06-10 | 1,093 | 1,157 | 1,052 | 1,142 | 42,700 | 571 |
| 2024-06-07 | 1,080 | 1,114 | 1,034 | 1,083 | 36,600 | 541.50 |
| 2024-06-06 | 1,194 | 1,194 | 1,072 | 1,082 | 41,400 | 541 |
| 2024-06-05 | 1,274 | 1,275 | 1,158 | 1,195 | 72,800 | 597.50 |
| 2024-06-04 | 1,218 | 1,256 | 1,170 | 1,255 | 50,300 | 627.50 |
| 2024-06-03 | 1,185 | 1,272 | 1,147 | 1,213 | 76,300 | 606.50 |
| 2024-05-31 | 1,155 | 1,200 | 1,150 | 1,184 | 68,400 | 592 |
| 2024-05-30 | 1,059 | 1,177 | 1,040 | 1,177 | 143,400 | 588.50 |
| 2024-05-29 | 1,129 | 1,188 | 1,080 | 1,101 | 290,900 | 550.50 |
| 2024-05-28 | 1,170 | 1,250 | 1,100 | 1,206 | 433,000 | 603 |
| 2024-05-27 | 1,161 | 1,248 | 1,093 | 1,178 | 394,500 | 589 |
| 2024-05-24 | 1,370 | 1,440 | 1,183 | 1,250 | 822,500 | 625 |
| 2024-05-23 | 1,280 | 1,310 | 1,103 | 1,310 | 927,400 | 655 |
| 2024-05-22 | 1,010 | 1,010 | 1,010 | 1,010 | 20,400 | 505 |
| 2024-05-21 | 718 | 860 | 711 | 860 | 6,500 | 430 |
| 2024-05-20 | 711 | 717 | 710 | 710 | 1,300 | 355 |
| 2024-05-17 | 702 | 710 | 702 | 704 | 1,900 | 352 |
| 2024-05-16 | 690 | 701 | 683 | 700 | 10,000 | 350 |
| 2024-05-15 | 680 | 684 | 675 | 677 | 900 | 338.50 |
| 2024-05-14 | 686 | 686 | 677 | 677 | 600 | 338.50 |
| 2024-05-13 | 686 | 690 | 682 | 682 | 400 | 341 |
| 2024-05-10 | 680 | 686 | 673 | 686 | 1,300 | 343 |
| 2024-05-09 | 688 | 688 | 680 | 680 | 300 | 340 |
| 2024-05-08 | 681 | 682 | 676 | 682 | 1,700 | 341 |
| 2024-05-07 | 687 | 689 | 682 | 689 | 2,600 | 344.50 |
| 2024-05-02 | 668 | 688 | 666 | 688 | 6,500 | 344 |
| 2024-05-01 | 682 | 689 | 674 | 674 | 1,500 | 337 |
| 2024-04-30 | 682 | 690 | 682 | 682 | 1,200 | 341 |
| 2024-04-26 | 677 | 682 | 672 | 672 | 1,000 | 336 |
| 2024-04-25 | 698 | 698 | 675 | 675 | 8,300 | 337.50 |
| 2024-04-24 | 679 | 701 | 679 | 701 | 1,000 | 350.50 |
| 2024-04-23 | 690 | 690 | 682 | 682 | 1,300 | 341 |
| 2024-04-22 | 688 | 688 | 679 | 687 | 1,000 | 343.50 |
| 2024-04-19 | 696 | 696 | 680 | 685 | 1,700 | 342.50 |
| 2024-04-18 | 705 | 705 | 696 | 696 | 3,200 | 348 |
| 2024-04-17 | 709 | 709 | 706 | 706 | 600 | 353 |
| 2024-04-16 | 721 | 721 | 708 | 713 | 4,200 | 356.50 |
| 2024-04-15 | 739 | 739 | 737 | 737 | 900 | 368.50 |
| 2024-04-12 | 776 | 776 | 750 | 750 | 2,600 | 375 |
| 2024-04-11 | - | - | - | 765 | - | 382.50 |
| 2024-04-10 | 770 | 770 | 750 | 765 | 2,100 | 382.50 |
| 2024-04-09 | 771 | 771 | 771 | 771 | 600 | 385.50 |
| 2024-04-08 | 780 | 784 | 777 | 777 | 1,100 | 388.50 |
| 2024-04-05 | 761 | 774 | 761 | 774 | 600 | 387 |
| 2024-04-04 | 772 | 772 | 764 | 764 | 1,500 | 382 |
| 2024-04-03 | 781 | 781 | 777 | 777 | 300 | 388.50 |
| 2024-04-02 | 782 | 783 | 777 | 783 | 1,700 | 391.50 |
| 2024-04-01 | 761 | 780 | 761 | 778 | 4,900 | 389 |
| 2024-03-29 | 760 | 765 | 760 | 760 | 500 | 380 |
| 2024-03-28 | - | - | - | 760 | - | 380 |
| 2024-03-27 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2024-03-26 | 760 | 769 | 760 | 760 | 1,200 | 380 |
| 2024-03-25 | 759 | 760 | 759 | 760 | 1,300 | 380 |
| 2024-03-22 | 758 | 759 | 757 | 759 | 300 | 379.50 |
| 2024-03-21 | 756 | 766 | 756 | 757 | 3,400 | 378.50 |
| 2024-03-19 | 752 | 752 | 751 | 751 | 900 | 375.50 |
| 2024-03-18 | 750 | 766 | 750 | 756 | 5,000 | 378 |
| 2024-03-15 | 750 | 751 | 749 | 749 | 900 | 374.50 |
| 2024-03-14 | - | - | - | 750 | - | 375 |
| 2024-03-13 | 756 | 756 | 749 | 750 | 1,500 | 375 |
| 2024-03-12 | 754 | 756 | 754 | 756 | 300 | 378 |
| 2024-03-11 | 754 | 754 | 753 | 753 | 900 | 376.50 |
| 2024-03-08 | 755 | 770 | 754 | 761 | 5,400 | 380.50 |
| 2024-03-07 | 753 | 754 | 733 | 754 | 2,200 | 377 |
| 2024-03-06 | 749 | 753 | 749 | 753 | 1,800 | 376.50 |
| 2024-03-05 | 750 | 753 | 750 | 753 | 500 | 376.50 |
| 2024-03-04 | 750 | 751 | 749 | 750 | 7,700 | 375 |
| 2024-03-01 | 749 | 751 | 722 | 750 | 1,800 | 375 |
| 2024-02-29 | 758 | 758 | 750 | 750 | 4,300 | 375 |
| 2024-02-28 | 750 | 758 | 749 | 758 | 1,700 | 379 |
| 2024-02-27 | 750 | 753 | 742 | 750 | 1,000 | 375 |
| 2024-02-26 | 753 | 758 | 748 | 748 | 1,200 | 374 |
| 2024-02-22 | 754 | 759 | 749 | 755 | 6,900 | 377.50 |
| 2024-02-21 | 754 | 754 | 750 | 753 | 1,300 | 376.50 |
| 2024-02-20 | 731 | 754 | 728 | 754 | 5,800 | 377 |
| 2024-02-19 | 720 | 731 | 720 | 731 | 1,700 | 365.50 |
| 2024-02-16 | 715 | 735 | 715 | 726 | 5,500 | 363 |
| 2024-02-15 | 721 | 725 | 715 | 722 | 5,800 | 361 |
| 2024-02-14 | 730 | 730 | 705 | 720 | 6,300 | 360 |
| 2024-02-13 | 711 | 752 | 711 | 719 | 16,400 | 359.50 |
| 2024-02-09 | 726 | 735 | 702 | 711 | 8,500 | 355.50 |
| 2024-02-08 | 726 | 740 | 726 | 740 | 2,100 | 370 |
| 2024-02-07 | 740 | 746 | 734 | 741 | 6,200 | 370.50 |
| 2024-02-06 | 736 | 739 | 720 | 738 | 4,600 | 369 |
| 2024-02-05 | 721 | 738 | 721 | 735 | 16,500 | 367.50 |
| 2024-02-02 | 721 | 726 | 716 | 719 | 3,800 | 359.50 |
| 2024-02-01 | 710 | 726 | 707 | 724 | 10,800 | 362 |
| 2024-01-31 | 699 | 712 | 692 | 712 | 5,600 | 356 |
| 2024-01-30 | 698 | 699 | 695 | 699 | 1,600 | 349.50 |
| 2024-01-29 | 696 | 699 | 692 | 694 | 1,600 | 347 |
| 2024-01-26 | 688 | 697 | 688 | 697 | 900 | 348.50 |
| 2024-01-25 | 693 | 693 | 680 | 693 | 3,200 | 346.50 |
| 2024-01-24 | 678 | 686 | 678 | 686 | 1,100 | 343 |
| 2024-01-23 | 685 | 685 | 673 | 683 | 4,600 | 341.50 |
| 2024-01-22 | 685 | 685 | 682 | 685 | 2,000 | 342.50 |
| 2024-01-19 | 673 | 682 | 673 | 680 | 1,000 | 340 |
| 2024-01-18 | 677 | 678 | 673 | 673 | 2,000 | 336.50 |
| 2024-01-17 | 676 | 682 | 675 | 676 | 2,200 | 338 |
| 2024-01-16 | 684 | 684 | 676 | 676 | 2,900 | 338 |
| 2024-01-15 | 681 | 681 | 672 | 680 | 2,800 | 340 |
| 2024-01-12 | 680 | 690 | 666 | 680 | 33,200 | 340 |
| 2024-01-11 | 705 | 705 | 701 | 705 | 4,900 | 352.50 |
| 2024-01-10 | 721 | 721 | 703 | 705 | 11,000 | 352.50 |
| 2024-01-09 | 717 | 798 | 711 | 721 | 106,900 | 360.50 |
| 2024-01-05 | 692 | 699 | 692 | 699 | 2,600 | 349.50 |
| 2024-01-04 | 684 | 699 | 684 | 691 | 2,600 | 345.50 |
分割・併合履歴 ： [2024-06-27]1株→2株
