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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 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