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
2021-12-30	684	697	682	690	6,600	345
2021-12-29	675	685	675	678	11,500	339
2021-12-28	701	710	675	690	29,900	345
2021-12-27	723	727	692	697	12,900	348.50
2021-12-24	740	740	717	730	8,200	365
2021-12-23	724	739	724	732	4,700	366
2021-12-22	733	733	720	730	3,300	365
2021-12-21	741	741	725	726	6,900	363
2021-12-20	743	743	729	741	3,500	370.50
2021-12-17	736	740	725	737	4,000	368.50
2021-12-16	736	738	723	731	7,900	365.50
2021-12-15	715	744	715	737	6,400	368.50
2021-12-14	716	717	715	715	1,800	357.50
2021-12-13	722	722	716	716	4,400	358
2021-12-10	720	729	720	722	3,800	361
2021-12-09	730	737	720	730	3,100	365
2021-12-08	735	735	725	730	900	365
2021-12-07	714	721	713	720	2,300	360
2021-12-06	715	717	707	711	15,300	355.50
2021-12-03	715	715	703	715	27,500	357.50
2021-12-02	739	739	715	715	4,600	357.50
2021-12-01	722	762	722	739	3,200	369.50
2021-11-30	719	763	719	733	20,200	366.50
2021-11-29	726	738	720	720	8,900	360
2021-11-26	753	755	737	743	19,800	371.50
2021-11-25	784	784	753	753	6,500	376.50
2021-11-24	777	777	750	765	10,400	382.50
2021-11-22	766	782	766	770	2,600	385
2021-11-19	791	791	765	766	4,600	383
2021-11-18	787	794	766	794	14,700	397
2021-11-17	778	789	776	787	1,900	393.50
2021-11-16	788	788	771	778	9,500	389
2021-11-15	759	791	759	788	21,800	394
2021-11-12	807	812	802	804	6,100	402
2021-11-11	806	813	806	812	2,200	406
2021-11-10	817	834	802	806	9,800	403
2021-11-09	826	835	814	824	9,800	412
2021-11-08	841	851	803	843	35,500	421.50
2021-11-05	854	944	801	801	398,900	400.50
2021-11-04	848	848	842	842	1,400	421
2021-11-02	856	856	842	848	1,800	424
2021-11-01	845	854	845	850	3,800	425
2021-10-29	864	864	860	860	800	430
2021-10-28	874	874	863	864	2,300	432
2021-10-27	884	884	872	872	1,100	436
2021-10-26	889	894	873	894	1,400	447
2021-10-25	889	901	870	875	7,200	437.50
2021-10-22	867	886	867	886	6,700	443
2021-10-21	871	888	856	875	6,800	437.50
2021-10-20	877	877	876	876	700	438
2021-10-19	875	891	875	877	7,000	438.50
2021-10-18	892	892	880	880	2,500	440
2021-10-15	875	880	863	880	5,500	440
2021-10-14	872	872	850	860	4,300	430
2021-10-13	873	891	871	871	1,800	435.50
2021-10-12	866	893	863	872	11,000	436
2021-10-11	854	866	850	859	5,200	429.50
2021-10-08	838	854	838	848	3,200	424
2021-10-07	830	840	815	840	14,200	420
2021-10-06	831	831	802	815	10,200	407.50
2021-10-05	826	827	807	819	43,400	409.50
2021-10-04	870	877	820	820	15,400	410
2021-10-01	861	869	844	862	17,000	431
2021-09-30	881	888	866	867	17,800	433.50
2021-09-29	887	890	881	890	9,200	445
2021-09-28	904	912	892	892	8,000	446
2021-09-27	907	920	907	919	4,300	459.50
2021-09-24	901	902	888	896	10,900	448
2021-09-22	897	906	890	890	11,800	445
2021-09-21	901	918	901	901	8,500	450.50
2021-09-17	901	930	893	930	9,600	465
2021-09-16	934	935	905	908	14,200	454
2021-09-15	933	939	910	934	43,900	467
2021-09-14	900	900	883	888	8,700	444
2021-09-13	905	905	873	900	6,400	450
2021-09-10	904	913	897	900	5,700	450
2021-09-09	895	925	895	910	13,900	455
2021-09-08	866	896	866	889	6,600	444.50
2021-09-07	883	885	869	869	2,200	434.50
2021-09-06	886	892	873	878	4,600	439
2021-09-03	875	883	867	873	5,000	436.50
2021-09-02	863	889	863	870	11,400	435
2021-09-01	874	878	865	878	4,600	439
2021-08-31	845	873	844	873	19,600	436.50
2021-08-30	835	846	828	845	5,400	422.50
2021-08-27	824	828	815	828	17,700	414
2021-08-26	845	845	835	835	4,500	417.50
2021-08-25	841	845	831	845	24,800	422.50
2021-08-24	831	841	831	841	4,900	420.50
2021-08-23	814	834	814	829	5,300	414.50
2021-08-20	860	866	793	807	40,700	403.50
2021-08-19	879	892	860	869	25,000	434.50
2021-08-18	882	894	855	892	21,100	446
2021-08-17	934	937	874	874	42,400	437
2021-08-16	990	990	941	941	10,100	470.50
2021-08-13	984	1,000	974	986	3,400	493
2021-08-12	972	1,006	961	995	13,500	497.50
2021-08-11	1,001	1,020	955	970	27,800	485
2021-08-10	903	941	903	941	3,900	470.50
2021-08-06	915	965	902	902	21,500	451
2021-08-05	927	927	914	923	6,700	461.50
2021-08-04	942	943	929	930	5,200	465
2021-08-03	955	955	934	950	4,100	475
2021-08-02	1,002	1,002	930	946	37,900	473
2021-07-30	1,019	1,019	1,000	1,003	6,300	501.50
2021-07-29	1,039	1,047	1,000	1,019	9,100	509.50
2021-07-28	1,032	1,068	1,030	1,039	11,200	519.50
2021-07-27	1,050	1,067	1,029	1,037	9,700	518.50
2021-07-26	1,078	1,078	1,055	1,055	3,900	527.50
2021-07-21	1,090	1,090	1,054	1,069	10,200	534.50
2021-07-20	1,073	1,091	1,066	1,075	20,800	537.50
2021-07-19	1,086	1,104	1,071	1,087	8,800	543.50
2021-07-16	1,081	1,120	1,058	1,107	71,200	553.50
2021-07-15	1,125	1,180	1,116	1,153	10,800	576.50
2021-07-14	1,122	1,133	1,115	1,133	3,100	566.50
2021-07-13	1,130	1,135	1,092	1,122	18,600	561
2021-07-12	1,168	1,168	1,119	1,119	25,100	559.50
2021-07-09	1,144	1,168	1,129	1,157	12,400	578.50
2021-07-08	1,226	1,254	1,145	1,162	40,600	581
2021-07-07	1,239	1,239	1,163	1,216	16,300	608
2021-07-06	1,209	1,244	1,209	1,241	28,600	620.50
2021-07-05	1,198	1,222	1,161	1,211	29,300	605.50
2021-07-02	1,143	1,198	1,143	1,198	10,300	599
2021-07-01	1,200	1,200	1,143	1,143	7,000	571.50
2021-06-30	1,196	1,207	1,181	1,200	12,600	600
2021-06-29	1,162	1,200	1,158	1,192	13,600	596
2021-06-28	1,125	1,179	1,125	1,164	24,600	582
2021-06-25	1,116	1,145	1,114	1,125	8,500	562.50
2021-06-24	1,107	1,114	1,092	1,114	4,700	557
2021-06-23	1,123	1,124	1,091	1,118	9,500	559
2021-06-22	1,090	1,146	1,074	1,123	9,500	561.50
2021-06-21	1,080	1,087	1,064	1,070	10,100	535
2021-06-18	1,105	1,120	1,093	1,095	18,100	547.50
2021-06-17	1,119	1,119	1,106	1,111	4,700	555.50
2021-06-16	1,135	1,135	1,116	1,118	5,300	559
2021-06-15	1,137	1,137	1,128	1,130	3,500	565
2021-06-14	1,150	1,150	1,135	1,136	2,500	568
2021-06-11	1,150	1,151	1,139	1,141	2,300	570.50
2021-06-10	1,153	1,153	1,137	1,150	4,700	575
2021-06-09	1,165	1,165	1,143	1,153	2,500	576.50
2021-06-08	1,120	1,173	1,120	1,162	6,400	581
2021-06-07	1,150	1,154	1,126	1,126	8,800	563
2021-06-04	1,183	1,194	1,130	1,143	19,900	571.50
2021-06-03	1,214	1,214	1,186	1,186	6,300	593
2021-06-02	1,200	1,215	1,200	1,214	5,300	607
2021-06-01	1,219	1,219	1,193	1,200	4,600	600
2021-05-31	1,220	1,220	1,176	1,214	7,400	607
2021-05-28	1,166	1,214	1,158	1,214	16,000	607
2021-05-27	1,180	1,180	1,146	1,164	5,800	582
2021-05-26	1,140	1,180	1,140	1,180	8,400	590
2021-05-25	1,142	1,160	1,137	1,151	5,400	575.50
2021-05-24	1,159	1,159	1,131	1,131	3,700	565.50
2021-05-21	1,159	1,165	1,147	1,156	5,200	578
2021-05-20	1,175	1,175	1,140	1,150	6,900	575
2021-05-19	1,105	1,181	1,096	1,181	20,600	590.50
2021-05-18	1,115	1,115	1,097	1,105	4,200	552.50
2021-05-17	1,118	1,123	1,080	1,085	11,900	542.50
2021-05-14	1,096	1,118	1,080	1,116	9,300	558
2021-05-13	1,058	1,098	1,058	1,076	5,700	538
2021-05-12	1,122	1,122	1,069	1,088	14,800	544
2021-05-11	1,143	1,143	1,110	1,125	7,800	562.50
2021-05-10	1,167	1,167	1,133	1,143	4,800	571.50
2021-05-07	1,128	1,141	1,128	1,137	5,700	568.50
2021-05-06	1,122	1,133	1,112	1,119	8,400	559.50
2021-04-30	1,167	1,185	1,106	1,122	29,300	561
2021-04-28	1,192	1,192	1,163	1,167	6,500	583.50
2021-04-27	1,180	1,180	1,163	1,172	5,900	586
2021-04-26	1,182	1,182	1,160	1,180	5,100	590
2021-04-23	1,218	1,218	1,180	1,181	6,000	590.50
2021-04-22	1,173	1,192	1,171	1,188	3,900	594
2021-04-21	1,227	1,234	1,171	1,172	16,400	586
2021-04-20	1,210	1,253	1,210	1,227	12,900	613.50
2021-04-19	1,224	1,236	1,205	1,210	10,400	605
2021-04-16	1,228	1,239	1,220	1,224	7,600	612
2021-04-15	1,248	1,254	1,221	1,232	13,300	616
2021-04-14	1,223	1,245	1,211	1,244	9,900	622
2021-04-13	1,221	1,224	1,210	1,223	6,600	611.50
2021-04-12	1,224	1,224	1,185	1,210	13,600	605
2021-04-09	1,240	1,270	1,220	1,227	8,800	613.50
2021-04-08	1,268	1,270	1,235	1,246	7,200	623
2021-04-07	1,235	1,267	1,230	1,262	12,200	631
2021-04-06	1,269	1,269	1,202	1,236	16,100	618
2021-04-05	1,280	1,290	1,269	1,275	9,000	637.50
2021-04-02	1,268	1,275	1,245	1,265	17,100	632.50
2021-04-01	1,275	1,275	1,236	1,250	24,500	625
2021-03-31	1,200	1,259	1,191	1,259	28,600	629.50
2021-03-30	1,187	1,247	1,187	1,199	27,100	599.50
2021-03-29	1,226	1,226	1,175	1,188	29,200	594
2021-03-26	1,166	1,201	1,154	1,196	31,900	598
2021-03-25	1,134	1,134	1,080	1,124	29,800	562
2021-03-24	1,151	1,164	1,116	1,117	12,000	558.50
2021-03-23	1,188	1,207	1,157	1,166	18,600	583
2021-03-22	1,150	1,184	1,148	1,180	25,900	590
2021-03-19	1,140	1,150	1,127	1,150	8,000	575
2021-03-18	1,137	1,159	1,134	1,140	9,100	570
2021-03-17	1,146	1,146	1,123	1,133	5,600	566.50
2021-03-16	1,133	1,151	1,119	1,125	13,000	562.50
2021-03-15	1,113	1,143	1,102	1,133	11,200	566.50
2021-03-12	1,106	1,127	1,101	1,112	12,200	556
2021-03-11	1,104	1,119	1,085	1,106	9,400	553
2021-03-10	1,105	1,128	1,098	1,104	12,200	552
2021-03-09	1,120	1,130	1,080	1,104	12,500	552
2021-03-08	1,100	1,133	1,100	1,101	18,800	550.50
2021-03-05	1,044	1,084	1,040	1,084	33,900	542
2021-03-04	1,135	1,135	1,035	1,074	74,000	537
2021-03-03	1,165	1,165	1,108	1,137	36,800	568.50
2021-03-02	1,181	1,181	1,157	1,170	10,300	585
2021-03-01	1,161	1,173	1,139	1,165	23,800	582.50
2021-02-26	1,187	1,194	1,156	1,160	44,200	580
2021-02-25	1,212	1,226	1,195	1,200	21,000	600
2021-02-24	1,225	1,238	1,191	1,191	48,000	595.50
2021-02-22	1,216	1,230	1,205	1,211	23,600	605.50
2021-02-19	1,237	1,237	1,208	1,211	40,800	605.50
2021-02-18	1,261	1,273	1,224	1,238	46,700	619
2021-02-17	1,270	1,285	1,251	1,252	27,500	626
2021-02-16	1,328	1,331	1,282	1,282	29,300	641
2021-02-15	1,301	1,323	1,272	1,310	71,800	655
2021-02-12	1,277	1,277	1,243	1,277	22,900	638.50
2021-02-10	1,280	1,285	1,263	1,273	12,800	636.50
2021-02-09	1,295	1,303	1,260	1,281	28,500	640.50
2021-02-08	1,319	1,320	1,275	1,275	49,200	637.50
2021-02-05	1,264	1,420	1,264	1,325	219,500	662.50
2021-02-04	1,262	1,275	1,254	1,258	6,900	629
2021-02-03	1,280	1,280	1,256	1,260	9,500	630
2021-02-02	1,298	1,298	1,271	1,275	12,300	637.50
2021-02-01	1,250	1,294	1,250	1,278	10,700	639
2021-01-29	1,300	1,301	1,250	1,262	22,400	631
2021-01-28	1,273	1,300	1,269	1,282	13,000	641
2021-01-27	1,344	1,344	1,300	1,306	12,400	653
2021-01-26	1,362	1,371	1,320	1,320	21,000	660
2021-01-25	1,350	1,381	1,311	1,374	32,100	687
2021-01-22	1,350	1,390	1,330	1,344	66,000	672
2021-01-21	1,330	1,360	1,311	1,360	60,100	680
2021-01-20	1,277	1,316	1,255	1,310	32,600	655
2021-01-19	1,270	1,300	1,240	1,283	23,000	641.50

分割・併合履歴： [2024-06-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4935 (株)リベルタ の時系列データ [2021年度]

4935 (株)リベルタの時系列データ [2021年度]