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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 679 | 701 | 679 | 701 | 1,000 | 701 |
| 2024-04-23 | 690 | 690 | 682 | 682 | 1,300 | 682 |
| 2024-04-22 | 688 | 688 | 679 | 687 | 1,000 | 687 |
| 2024-04-19 | 696 | 696 | 680 | 685 | 1,700 | 685 |
| 2024-04-18 | 705 | 705 | 696 | 696 | 3,200 | 696 |
| 2024-04-17 | 709 | 709 | 706 | 706 | 600 | 706 |
| 2024-04-16 | 721 | 721 | 708 | 713 | 4,200 | 713 |
| 2024-04-15 | 739 | 739 | 737 | 737 | 900 | 737 |
| 2024-04-12 | 776 | 776 | 750 | 750 | 2,600 | 750 |
| 2024-04-11 | - | - | - | 765 | - | 765 |
| 2024-04-10 | 770 | 770 | 750 | 765 | 2,100 | 765 |
| 2024-04-09 | 771 | 771 | 771 | 771 | 600 | 771 |
| 2024-04-08 | 780 | 784 | 777 | 777 | 1,100 | 777 |
| 2024-04-05 | 761 | 774 | 761 | 774 | 600 | 774 |
| 2024-04-04 | 772 | 772 | 764 | 764 | 1,500 | 764 |
| 2024-04-03 | 781 | 781 | 777 | 777 | 300 | 777 |
| 2024-04-02 | 782 | 783 | 777 | 783 | 1,700 | 783 |
| 2024-04-01 | 761 | 780 | 761 | 778 | 4,900 | 778 |
| 2024-03-29 | 760 | 765 | 760 | 760 | 500 | 760 |
| 2024-03-28 | - | - | - | 760 | - | 760 |
| 2024-03-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2024-03-26 | 760 | 769 | 760 | 760 | 1,200 | 760 |
| 2024-03-25 | 759 | 760 | 759 | 760 | 1,300 | 760 |
| 2024-03-22 | 758 | 759 | 757 | 759 | 300 | 759 |
| 2024-03-21 | 756 | 766 | 756 | 757 | 3,400 | 757 |
| 2024-03-19 | 752 | 752 | 751 | 751 | 900 | 751 |
| 2024-03-18 | 750 | 766 | 750 | 756 | 5,000 | 756 |
| 2024-03-15 | 750 | 751 | 749 | 749 | 900 | 749 |
| 2024-03-14 | - | - | - | 750 | - | 750 |
| 2024-03-13 | 756 | 756 | 749 | 750 | 1,500 | 750 |
| 2024-03-12 | 754 | 756 | 754 | 756 | 300 | 756 |
| 2024-03-11 | 754 | 754 | 753 | 753 | 900 | 753 |
| 2024-03-08 | 755 | 770 | 754 | 761 | 5,400 | 761 |
| 2024-03-07 | 753 | 754 | 733 | 754 | 2,200 | 754 |
| 2024-03-06 | 749 | 753 | 749 | 753 | 1,800 | 753 |
| 2024-03-05 | 750 | 753 | 750 | 753 | 500 | 753 |
| 2024-03-04 | 750 | 751 | 749 | 750 | 7,700 | 750 |
| 2024-03-01 | 749 | 751 | 722 | 750 | 1,800 | 750 |
| 2024-02-29 | 758 | 758 | 750 | 750 | 4,300 | 750 |
| 2024-02-28 | 750 | 758 | 749 | 758 | 1,700 | 758 |
| 2024-02-27 | 750 | 753 | 742 | 750 | 1,000 | 750 |
| 2024-02-26 | 753 | 758 | 748 | 748 | 1,200 | 748 |
| 2024-02-22 | 754 | 759 | 749 | 755 | 6,900 | 755 |
| 2024-02-21 | 754 | 754 | 750 | 753 | 1,300 | 753 |
| 2024-02-20 | 731 | 754 | 728 | 754 | 5,800 | 754 |
| 2024-02-19 | 720 | 731 | 720 | 731 | 1,700 | 731 |
| 2024-02-16 | 715 | 735 | 715 | 726 | 5,500 | 726 |
| 2024-02-15 | 721 | 725 | 715 | 722 | 5,800 | 722 |
| 2024-02-14 | 730 | 730 | 705 | 720 | 6,300 | 720 |
| 2024-02-13 | 711 | 752 | 711 | 719 | 16,400 | 719 |
| 2024-02-09 | 726 | 735 | 702 | 711 | 8,500 | 711 |
| 2024-02-08 | 726 | 740 | 726 | 740 | 2,100 | 740 |
| 2024-02-07 | 740 | 746 | 734 | 741 | 6,200 | 741 |
| 2024-02-06 | 736 | 739 | 720 | 738 | 4,600 | 738 |
| 2024-02-05 | 721 | 738 | 721 | 735 | 16,500 | 735 |
| 2024-02-02 | 721 | 726 | 716 | 719 | 3,800 | 719 |
| 2024-02-01 | 710 | 726 | 707 | 724 | 10,800 | 724 |
| 2024-01-31 | 699 | 712 | 692 | 712 | 5,600 | 712 |
| 2024-01-30 | 698 | 699 | 695 | 699 | 1,600 | 699 |
| 2024-01-29 | 696 | 699 | 692 | 694 | 1,600 | 694 |
| 2024-01-26 | 688 | 697 | 688 | 697 | 900 | 697 |
| 2024-01-25 | 693 | 693 | 680 | 693 | 3,200 | 693 |
| 2024-01-24 | 678 | 686 | 678 | 686 | 1,100 | 686 |
| 2024-01-23 | 685 | 685 | 673 | 683 | 4,600 | 683 |
| 2024-01-22 | 685 | 685 | 682 | 685 | 2,000 | 685 |
| 2024-01-19 | 673 | 682 | 673 | 680 | 1,000 | 680 |
| 2024-01-18 | 677 | 678 | 673 | 673 | 2,000 | 673 |
| 2024-01-17 | 676 | 682 | 675 | 676 | 2,200 | 676 |
| 2024-01-16 | 684 | 684 | 676 | 676 | 2,900 | 676 |
| 2024-01-15 | 681 | 681 | 672 | 680 | 2,800 | 680 |
| 2024-01-12 | 680 | 690 | 666 | 680 | 33,200 | 680 |
| 2024-01-11 | 705 | 705 | 701 | 705 | 4,900 | 705 |
| 2024-01-10 | 721 | 721 | 703 | 705 | 11,000 | 705 |
| 2024-01-09 | 717 | 798 | 711 | 721 | 106,900 | 721 |
| 2024-01-05 | 692 | 699 | 692 | 699 | 2,600 | 699 |
| 2024-01-04 | 684 | 699 | 684 | 691 | 2,600 | 691 |
分割・併合履歴 ： なし
