1. HOME >
  2. 株価時系列 >
  3. 4935 >
  4. 2021年

4935 (株)リベルタ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306846976826906,600690
2021-12-2967568567567811,500678
2021-12-2870171067569029,900690
2021-12-2772372769269712,900697
2021-12-247407407177308,200730
2021-12-237247397247324,700732
2021-12-227337337207303,300730
2021-12-217417417257266,900726
2021-12-207437437297413,500741
2021-12-177367407257374,000737
2021-12-167367387237317,900731
2021-12-157157447157376,400737
2021-12-147167177157151,800715
2021-12-137227227167164,400716
2021-12-107207297207223,800722
2021-12-097307377207303,100730
2021-12-08735735725730900730
2021-12-077147217137202,300720
2021-12-0671571770771115,300711
2021-12-0371571570371527,500715
2021-12-027397397157154,600715
2021-12-017227627227393,200739
2021-11-3071976371973320,200733
2021-11-297267387207208,900720
2021-11-2675375573774319,800743
2021-11-257847847537536,500753
2021-11-2477777775076510,400765
2021-11-227667827667702,600770
2021-11-197917917657664,600766
2021-11-1878779476679414,700794
2021-11-177787897767871,900787
2021-11-167887887717789,500778
2021-11-1575979175978821,800788
2021-11-128078128028046,100804
2021-11-118068138068122,200812
2021-11-108178348028069,800806
2021-11-098268358148249,800824
2021-11-0884185180384335,500843
2021-11-05854944801801398,900801
2021-11-048488488428421,400842
2021-11-028568568428481,800848
2021-11-018458548458503,800850
2021-10-29864864860860800860
2021-10-288748748638642,300864
2021-10-278848848728721,100872
2021-10-268898948738941,400894
2021-10-258899018708757,200875
2021-10-228678868678866,700886
2021-10-218718888568756,800875
2021-10-20877877876876700876
2021-10-198758918758777,000877
2021-10-188928928808802,500880
2021-10-158758808638805,500880
2021-10-148728728508604,300860
2021-10-138738918718711,800871
2021-10-1286689386387211,000872
2021-10-118548668508595,200859
2021-10-088388548388483,200848
2021-10-0783084081584014,200840
2021-10-0683183180281510,200815
2021-10-0582682780781943,400819
2021-10-0487087782082015,400820
2021-10-0186186984486217,000862
2021-09-3088188886686717,800867
2021-09-298878908818909,200890
2021-09-289049128928928,000892
2021-09-279079209079194,300919
2021-09-2490190288889610,900896
2021-09-2289790689089011,800890
2021-09-219019189019018,500901
2021-09-179019308939309,600930
2021-09-1693493590590814,200908
2021-09-1593393991093443,900934
2021-09-149009008838888,700888
2021-09-139059058739006,400900
2021-09-109049138979005,700900
2021-09-0989592589591013,900910
2021-09-088668968668896,600889
2021-09-078838858698692,200869
2021-09-068868928738784,600878
2021-09-038758838678735,000873
2021-09-0286388986387011,400870
2021-09-018748788658784,600878
2021-08-3184587384487319,600873
2021-08-308358468288455,400845
2021-08-2782482881582817,700828
2021-08-268458458358354,500835
2021-08-2584184583184524,800845
2021-08-248318418318414,900841
2021-08-238148348148295,300829
2021-08-2086086679380740,700807
2021-08-1987989286086925,000869
2021-08-1888289485589221,100892
2021-08-1793493787487442,400874
2021-08-1699099094194110,100941
2021-08-139841,0009749863,400986
2021-08-129721,00696199513,500995
2021-08-111,0011,02095597027,800970
2021-08-109039419039413,900941
2021-08-0691596590290221,500902
2021-08-059279279149236,700923
2021-08-049429439299305,200930
2021-08-039559559349504,100950
2021-08-021,0021,00293094637,900946
2021-07-301,0191,0191,0001,0036,3001,003
2021-07-291,0391,0471,0001,0199,1001,019
2021-07-281,0321,0681,0301,03911,2001,039
2021-07-271,0501,0671,0291,0379,7001,037
2021-07-261,0781,0781,0551,0553,9001,055
2021-07-211,0901,0901,0541,06910,2001,069
2021-07-201,0731,0911,0661,07520,8001,075
2021-07-191,0861,1041,0711,0878,8001,087
2021-07-161,0811,1201,0581,10771,2001,107
2021-07-151,1251,1801,1161,15310,8001,153
2021-07-141,1221,1331,1151,1333,1001,133
2021-07-131,1301,1351,0921,12218,6001,122
2021-07-121,1681,1681,1191,11925,1001,119
2021-07-091,1441,1681,1291,15712,4001,157
2021-07-081,2261,2541,1451,16240,6001,162
2021-07-071,2391,2391,1631,21616,3001,216
2021-07-061,2091,2441,2091,24128,6001,241
2021-07-051,1981,2221,1611,21129,3001,211
2021-07-021,1431,1981,1431,19810,3001,198
2021-07-011,2001,2001,1431,1437,0001,143
2021-06-301,1961,2071,1811,20012,6001,200
2021-06-291,1621,2001,1581,19213,6001,192
2021-06-281,1251,1791,1251,16424,6001,164
2021-06-251,1161,1451,1141,1258,5001,125
2021-06-241,1071,1141,0921,1144,7001,114
2021-06-231,1231,1241,0911,1189,5001,118
2021-06-221,0901,1461,0741,1239,5001,123
2021-06-211,0801,0871,0641,07010,1001,070
2021-06-181,1051,1201,0931,09518,1001,095
2021-06-171,1191,1191,1061,1114,7001,111
2021-06-161,1351,1351,1161,1185,3001,118
2021-06-151,1371,1371,1281,1303,5001,130
2021-06-141,1501,1501,1351,1362,5001,136
2021-06-111,1501,1511,1391,1412,3001,141
2021-06-101,1531,1531,1371,1504,7001,150
2021-06-091,1651,1651,1431,1532,5001,153
2021-06-081,1201,1731,1201,1626,4001,162
2021-06-071,1501,1541,1261,1268,8001,126
2021-06-041,1831,1941,1301,14319,9001,143
2021-06-031,2141,2141,1861,1866,3001,186
2021-06-021,2001,2151,2001,2145,3001,214
2021-06-011,2191,2191,1931,2004,6001,200
2021-05-311,2201,2201,1761,2147,4001,214
2021-05-281,1661,2141,1581,21416,0001,214
2021-05-271,1801,1801,1461,1645,8001,164
2021-05-261,1401,1801,1401,1808,4001,180
2021-05-251,1421,1601,1371,1515,4001,151
2021-05-241,1591,1591,1311,1313,7001,131
2021-05-211,1591,1651,1471,1565,2001,156
2021-05-201,1751,1751,1401,1506,9001,150
2021-05-191,1051,1811,0961,18120,6001,181
2021-05-181,1151,1151,0971,1054,2001,105
2021-05-171,1181,1231,0801,08511,9001,085
2021-05-141,0961,1181,0801,1169,3001,116
2021-05-131,0581,0981,0581,0765,7001,076
2021-05-121,1221,1221,0691,08814,8001,088
2021-05-111,1431,1431,1101,1257,8001,125
2021-05-101,1671,1671,1331,1434,8001,143
2021-05-071,1281,1411,1281,1375,7001,137
2021-05-061,1221,1331,1121,1198,4001,119
2021-04-301,1671,1851,1061,12229,3001,122
2021-04-281,1921,1921,1631,1676,5001,167
2021-04-271,1801,1801,1631,1725,9001,172
2021-04-261,1821,1821,1601,1805,1001,180
2021-04-231,2181,2181,1801,1816,0001,181
2021-04-221,1731,1921,1711,1883,9001,188
2021-04-211,2271,2341,1711,17216,4001,172
2021-04-201,2101,2531,2101,22712,9001,227
2021-04-191,2241,2361,2051,21010,4001,210
2021-04-161,2281,2391,2201,2247,6001,224
2021-04-151,2481,2541,2211,23213,3001,232
2021-04-141,2231,2451,2111,2449,9001,244
2021-04-131,2211,2241,2101,2236,6001,223
2021-04-121,2241,2241,1851,21013,6001,210
2021-04-091,2401,2701,2201,2278,8001,227
2021-04-081,2681,2701,2351,2467,2001,246
2021-04-071,2351,2671,2301,26212,2001,262
2021-04-061,2691,2691,2021,23616,1001,236
2021-04-051,2801,2901,2691,2759,0001,275
2021-04-021,2681,2751,2451,26517,1001,265
2021-04-011,2751,2751,2361,25024,5001,250
2021-03-311,2001,2591,1911,25928,6001,259
2021-03-301,1871,2471,1871,19927,1001,199
2021-03-291,2261,2261,1751,18829,2001,188
2021-03-261,1661,2011,1541,19631,9001,196
2021-03-251,1341,1341,0801,12429,8001,124
2021-03-241,1511,1641,1161,11712,0001,117
2021-03-231,1881,2071,1571,16618,6001,166
2021-03-221,1501,1841,1481,18025,9001,180
2021-03-191,1401,1501,1271,1508,0001,150
2021-03-181,1371,1591,1341,1409,1001,140
2021-03-171,1461,1461,1231,1335,6001,133
2021-03-161,1331,1511,1191,12513,0001,125
2021-03-151,1131,1431,1021,13311,2001,133
2021-03-121,1061,1271,1011,11212,2001,112
2021-03-111,1041,1191,0851,1069,4001,106
2021-03-101,1051,1281,0981,10412,2001,104
2021-03-091,1201,1301,0801,10412,5001,104
2021-03-081,1001,1331,1001,10118,8001,101
2021-03-051,0441,0841,0401,08433,9001,084
2021-03-041,1351,1351,0351,07474,0001,074
2021-03-031,1651,1651,1081,13736,8001,137
2021-03-021,1811,1811,1571,17010,3001,170
2021-03-011,1611,1731,1391,16523,8001,165
2021-02-261,1871,1941,1561,16044,2001,160
2021-02-251,2121,2261,1951,20021,0001,200
2021-02-241,2251,2381,1911,19148,0001,191
2021-02-221,2161,2301,2051,21123,6001,211
2021-02-191,2371,2371,2081,21140,8001,211
2021-02-181,2611,2731,2241,23846,7001,238
2021-02-171,2701,2851,2511,25227,5001,252
2021-02-161,3281,3311,2821,28229,3001,282
2021-02-151,3011,3231,2721,31071,8001,310
2021-02-121,2771,2771,2431,27722,9001,277
2021-02-101,2801,2851,2631,27312,8001,273
2021-02-091,2951,3031,2601,28128,5001,281
2021-02-081,3191,3201,2751,27549,2001,275
2021-02-051,2641,4201,2641,325219,5001,325
2021-02-041,2621,2751,2541,2586,9001,258
2021-02-031,2801,2801,2561,2609,5001,260
2021-02-021,2981,2981,2711,27512,3001,275
2021-02-011,2501,2941,2501,27810,7001,278
2021-01-291,3001,3011,2501,26222,4001,262
2021-01-281,2731,3001,2691,28213,0001,282
2021-01-271,3441,3441,3001,30612,4001,306
2021-01-261,3621,3711,3201,32021,0001,320
2021-01-251,3501,3811,3111,37432,1001,374
2021-01-221,3501,3901,3301,34466,0001,344
2021-01-211,3301,3601,3111,36060,1001,360
2021-01-201,2771,3161,2551,31032,6001,310
2021-01-191,2701,3001,2401,28323,0001,283

分割・併合履歴 ： なし