4935 (株)リベルタ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 576 | 576 | 569 | 574 | 1,100 | 574 |
| 2022-12-29 | 568 | 577 | 564 | 573 | 4,300 | 573 |
| 2022-12-28 | 581 | 596 | 579 | 596 | 23,700 | 596 |
| 2022-12-27 | 589 | 593 | 585 | 585 | 3,500 | 585 |
| 2022-12-26 | 586 | 590 | 586 | 589 | 6,700 | 589 |
| 2022-12-23 | 598 | 598 | 587 | 592 | 4,800 | 592 |
| 2022-12-22 | 602 | 604 | 593 | 593 | 5,900 | 593 |
| 2022-12-21 | 597 | 602 | 596 | 596 | 2,400 | 596 |
| 2022-12-20 | 608 | 608 | 582 | 594 | 4,100 | 594 |
| 2022-12-19 | 616 | 622 | 597 | 609 | 6,800 | 609 |
| 2022-12-16 | 616 | 616 | 610 | 616 | 1,900 | 616 |
| 2022-12-15 | 607 | 622 | 607 | 616 | 4,700 | 616 |
| 2022-12-14 | 618 | 624 | 601 | 620 | 6,600 | 620 |
| 2022-12-13 | 619 | 625 | 613 | 617 | 2,400 | 617 |
| 2022-12-12 | 620 | 620 | 618 | 620 | 3,500 | 620 |
| 2022-12-09 | 623 | 623 | 620 | 620 | 1,000 | 620 |
| 2022-12-08 | 627 | 627 | 627 | 627 | 500 | 627 |
| 2022-12-07 | 633 | 633 | 620 | 628 | 1,600 | 628 |
| 2022-12-06 | 635 | 638 | 634 | 634 | 1,400 | 634 |
| 2022-12-05 | 636 | 637 | 635 | 635 | 1,500 | 635 |
| 2022-12-02 | 642 | 642 | 639 | 639 | 500 | 639 |
| 2022-12-01 | 635 | 643 | 635 | 643 | 1,600 | 643 |
| 2022-11-30 | 643 | 643 | 634 | 635 | 2,500 | 635 |
| 2022-11-29 | 631 | 644 | 631 | 639 | 5,600 | 639 |
| 2022-11-28 | 627 | 629 | 625 | 629 | 4,000 | 629 |
| 2022-11-25 | 625 | 625 | 613 | 625 | 22,400 | 625 |
| 2022-11-24 | 603 | 628 | 603 | 618 | 6,500 | 618 |
| 2022-11-22 | 613 | 614 | 591 | 602 | 15,200 | 602 |
| 2022-11-21 | 592 | 610 | 592 | 610 | 6,400 | 610 |
| 2022-11-18 | 604 | 604 | 579 | 591 | 14,500 | 591 |
| 2022-11-17 | 618 | 626 | 580 | 582 | 39,400 | 582 |
| 2022-11-16 | 630 | 637 | 600 | 617 | 16,000 | 617 |
| 2022-11-15 | 675 | 675 | 634 | 647 | 10,900 | 647 |
| 2022-11-14 | 688 | 694 | 688 | 694 | 800 | 694 |
| 2022-11-11 | 681 | 689 | 680 | 689 | 1,700 | 689 |
| 2022-11-10 | 682 | 685 | 680 | 685 | 2,800 | 685 |
| 2022-11-09 | 682 | 683 | 682 | 683 | 500 | 683 |
| 2022-11-08 | 685 | 686 | 682 | 682 | 1,500 | 682 |
| 2022-11-07 | 686 | 686 | 685 | 685 | 1,400 | 685 |
| 2022-11-04 | 695 | 695 | 686 | 686 | 800 | 686 |
| 2022-11-02 | - | - | - | 685 | - | 685 |
| 2022-11-01 | 695 | 695 | 685 | 685 | 900 | 685 |
| 2022-10-31 | 695 | 695 | 685 | 695 | 2,100 | 695 |
| 2022-10-28 | 684 | 694 | 684 | 688 | 500 | 688 |
| 2022-10-27 | 694 | 694 | 681 | 681 | 1,200 | 681 |
| 2022-10-26 | 685 | 694 | 685 | 694 | 800 | 694 |
| 2022-10-25 | 691 | 697 | 689 | 694 | 2,200 | 694 |
| 2022-10-24 | 680 | 694 | 680 | 692 | 1,100 | 692 |
| 2022-10-21 | 677 | 680 | 677 | 679 | 700 | 679 |
| 2022-10-20 | 676 | 677 | 676 | 677 | 1,000 | 677 |
| 2022-10-19 | 678 | 685 | 676 | 676 | 1,900 | 676 |
| 2022-10-18 | 660 | 678 | 660 | 678 | 3,000 | 678 |
| 2022-10-17 | 665 | 665 | 656 | 664 | 800 | 664 |
| 2022-10-14 | 667 | 667 | 667 | 667 | 400 | 667 |
| 2022-10-13 | 665 | 665 | 664 | 664 | 1,900 | 664 |
| 2022-10-12 | 654 | 661 | 654 | 660 | 1,000 | 660 |
| 2022-10-11 | 659 | 659 | 658 | 658 | 300 | 658 |
| 2022-10-07 | 665 | 665 | 662 | 665 | 500 | 665 |
| 2022-10-06 | 661 | 661 | 661 | 661 | 300 | 661 |
| 2022-10-05 | 660 | 668 | 657 | 668 | 3,000 | 668 |
| 2022-10-04 | 658 | 664 | 658 | 658 | 600 | 658 |
| 2022-10-03 | 649 | 649 | 649 | 649 | 300 | 649 |
| 2022-09-30 | 646 | 648 | 645 | 648 | 800 | 648 |
| 2022-09-29 | 639 | 659 | 635 | 649 | 4,000 | 649 |
| 2022-09-28 | 661 | 661 | 641 | 641 | 4,200 | 641 |
| 2022-09-27 | 661 | 661 | 660 | 660 | 400 | 660 |
| 2022-09-26 | 662 | 665 | 656 | 665 | 1,500 | 665 |
| 2022-09-22 | 665 | 666 | 660 | 666 | 1,600 | 666 |
| 2022-09-21 | 667 | 670 | 666 | 667 | 900 | 667 |
| 2022-09-20 | 668 | 670 | 668 | 669 | 600 | 669 |
| 2022-09-16 | 660 | 669 | 658 | 661 | 3,400 | 661 |
| 2022-09-15 | 677 | 677 | 670 | 670 | 400 | 670 |
| 2022-09-14 | 670 | 678 | 661 | 678 | 1,700 | 678 |
| 2022-09-13 | 670 | 679 | 670 | 679 | 2,100 | 679 |
| 2022-09-12 | 660 | 680 | 660 | 666 | 4,700 | 666 |
| 2022-09-09 | 661 | 661 | 660 | 660 | 700 | 660 |
| 2022-09-08 | 673 | 673 | 661 | 661 | 800 | 661 |
| 2022-09-07 | 662 | 672 | 661 | 672 | 2,500 | 672 |
| 2022-09-06 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2022-09-05 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2022-09-02 | 657 | 666 | 657 | 666 | 800 | 666 |
| 2022-09-01 | - | - | - | 661 | - | 661 |
| 2022-08-31 | 656 | 661 | 650 | 661 | 1,500 | 661 |
| 2022-08-30 | 661 | 663 | 660 | 660 | 1,400 | 660 |
| 2022-08-29 | 668 | 668 | 656 | 668 | 2,200 | 668 |
| 2022-08-26 | 663 | 665 | 660 | 665 | 1,000 | 665 |
| 2022-08-25 | 668 | 668 | 662 | 663 | 1,700 | 663 |
| 2022-08-24 | 667 | 667 | 661 | 666 | 2,500 | 666 |
| 2022-08-23 | 658 | 665 | 652 | 665 | 2,000 | 665 |
| 2022-08-22 | 652 | 668 | 651 | 668 | 2,000 | 668 |
| 2022-08-19 | - | - | - | 652 | - | 652 |
| 2022-08-18 | 653 | 664 | 652 | 652 | 2,200 | 652 |
| 2022-08-17 | 653 | 660 | 650 | 660 | 5,900 | 660 |
| 2022-08-16 | 656 | 661 | 655 | 661 | 10,800 | 661 |
| 2022-08-15 | 656 | 660 | 656 | 657 | 2,300 | 657 |
| 2022-08-12 | 651 | 654 | 647 | 654 | 2,900 | 654 |
| 2022-08-10 | 662 | 662 | 650 | 651 | 9,300 | 651 |
| 2022-08-09 | 656 | 668 | 655 | 662 | 6,600 | 662 |
| 2022-08-08 | 660 | 660 | 655 | 660 | 1,500 | 660 |
| 2022-08-05 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2022-08-04 | 657 | 660 | 656 | 660 | 1,700 | 660 |
| 2022-08-03 | 654 | 660 | 650 | 660 | 4,600 | 660 |
| 2022-08-02 | 663 | 663 | 662 | 662 | 600 | 662 |
| 2022-08-01 | 660 | 663 | 654 | 663 | 600 | 663 |
| 2022-07-29 | 664 | 664 | 651 | 660 | 1,300 | 660 |
| 2022-07-28 | 659 | 666 | 656 | 665 | 4,000 | 665 |
| 2022-07-27 | 652 | 652 | 648 | 648 | 1,000 | 648 |
| 2022-07-26 | 657 | 660 | 652 | 660 | 1,100 | 660 |
| 2022-07-25 | 668 | 668 | 662 | 667 | 1,000 | 667 |
| 2022-07-22 | 660 | 662 | 660 | 662 | 1,000 | 662 |
| 2022-07-21 | 635 | 660 | 635 | 655 | 4,600 | 655 |
| 2022-07-20 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2022-07-19 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2022-07-15 | 635 | 635 | 627 | 627 | 600 | 627 |
| 2022-07-14 | - | - | - | 645 | - | 645 |
| 2022-07-13 | 646 | 649 | 636 | 645 | 800 | 645 |
| 2022-07-12 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2022-07-11 | 654 | 654 | 645 | 645 | 1,200 | 645 |
| 2022-07-08 | 655 | 655 | 650 | 654 | 500 | 654 |
| 2022-07-07 | 649 | 655 | 649 | 650 | 2,300 | 650 |
| 2022-07-06 | 650 | 650 | 649 | 649 | 300 | 649 |
| 2022-07-05 | 644 | 655 | 644 | 650 | 1,400 | 650 |
| 2022-07-04 | 648 | 652 | 641 | 645 | 2,300 | 645 |
| 2022-07-01 | 651 | 655 | 644 | 648 | 3,500 | 648 |
| 2022-06-30 | 658 | 665 | 651 | 651 | 1,800 | 651 |
| 2022-06-29 | 634 | 650 | 634 | 650 | 1,000 | 650 |
| 2022-06-28 | 628 | 645 | 628 | 641 | 2,200 | 641 |
| 2022-06-27 | 640 | 648 | 639 | 648 | 800 | 648 |
| 2022-06-24 | 640 | 641 | 629 | 634 | 2,000 | 634 |
| 2022-06-23 | 635 | 635 | 621 | 633 | 2,200 | 633 |
| 2022-06-22 | 633 | 633 | 624 | 625 | 600 | 625 |
| 2022-06-21 | 636 | 636 | 633 | 633 | 200 | 633 |
| 2022-06-20 | 615 | 635 | 615 | 628 | 3,500 | 628 |
| 2022-06-17 | 629 | 629 | 606 | 606 | 5,000 | 606 |
| 2022-06-16 | 630 | 646 | 630 | 631 | 2,900 | 631 |
| 2022-06-15 | 633 | 640 | 632 | 640 | 1,900 | 640 |
| 2022-06-14 | 628 | 645 | 628 | 633 | 3,200 | 633 |
| 2022-06-13 | 661 | 661 | 647 | 653 | 2,300 | 653 |
| 2022-06-10 | 655 | 662 | 654 | 662 | 2,800 | 662 |
| 2022-06-09 | 661 | 664 | 661 | 663 | 600 | 663 |
| 2022-06-08 | 674 | 674 | 654 | 660 | 3,700 | 660 |
| 2022-06-07 | 655 | 666 | 654 | 666 | 4,500 | 666 |
| 2022-06-06 | 650 | 654 | 650 | 654 | 400 | 654 |
| 2022-06-03 | 655 | 655 | 637 | 653 | 5,700 | 653 |
| 2022-06-02 | 635 | 640 | 635 | 640 | 1,700 | 640 |
| 2022-06-01 | 635 | 644 | 632 | 633 | 1,400 | 633 |
| 2022-05-31 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2022-05-30 | 643 | 643 | 623 | 640 | 3,100 | 640 |
| 2022-05-27 | 634 | 636 | 623 | 635 | 3,500 | 635 |
| 2022-05-26 | 630 | 640 | 625 | 636 | 5,800 | 636 |
| 2022-05-25 | 625 | 632 | 610 | 629 | 4,100 | 629 |
| 2022-05-24 | - | - | - | 591 | - | 591 |
| 2022-05-23 | 588 | 605 | 563 | 605 | 4,700 | 605 |
| 2022-05-20 | 576 | 585 | 572 | 578 | 1,300 | 578 |
| 2022-05-19 | 572 | 581 | 559 | 577 | 1,800 | 577 |
| 2022-05-18 | 586 | 600 | 580 | 582 | 2,300 | 582 |
| 2022-05-17 | 592 | 600 | 590 | 590 | 1,800 | 590 |
| 2022-05-16 | 593 | 609 | 593 | 600 | 3,100 | 600 |
| 2022-05-13 | 606 | 618 | 590 | 615 | 5,900 | 615 |
| 2022-05-12 | 607 | 619 | 607 | 615 | 500 | 615 |
| 2022-05-11 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2022-05-10 | 606 | 620 | 606 | 610 | 900 | 610 |
| 2022-05-09 | 640 | 640 | 614 | 614 | 3,100 | 614 |
| 2022-05-06 | 640 | 640 | 640 | 640 | 700 | 640 |
| 2022-05-02 | 641 | 642 | 640 | 640 | 1,700 | 640 |
| 2022-04-28 | 646 | 649 | 643 | 649 | 1,600 | 649 |
| 2022-04-27 | 658 | 658 | 644 | 644 | 2,000 | 644 |
| 2022-04-26 | 663 | 663 | 645 | 648 | 900 | 648 |
| 2022-04-25 | 655 | 655 | 637 | 643 | 5,900 | 643 |
| 2022-04-22 | 665 | 665 | 643 | 658 | 2,900 | 658 |
| 2022-04-21 | 665 | 670 | 656 | 663 | 3,000 | 663 |
| 2022-04-20 | 653 | 658 | 638 | 655 | 2,300 | 655 |
| 2022-04-19 | 653 | 663 | 647 | 663 | 800 | 663 |
| 2022-04-18 | 653 | 662 | 653 | 653 | 1,900 | 653 |
| 2022-04-15 | 669 | 669 | 656 | 660 | 2,300 | 660 |
| 2022-04-14 | 672 | 672 | 652 | 669 | 6,300 | 669 |
| 2022-04-13 | 630 | 675 | 628 | 672 | 17,600 | 672 |
| 2022-04-12 | 630 | 643 | 627 | 630 | 1,600 | 630 |
| 2022-04-11 | 636 | 637 | 633 | 633 | 1,100 | 633 |
| 2022-04-08 | 643 | 653 | 636 | 636 | 1,500 | 636 |
| 2022-04-07 | 637 | 637 | 630 | 633 | 2,700 | 633 |
| 2022-04-06 | 665 | 665 | 642 | 647 | 3,500 | 647 |
| 2022-04-05 | 659 | 666 | 644 | 666 | 8,700 | 666 |
| 2022-04-04 | 643 | 660 | 637 | 660 | 2,700 | 660 |
| 2022-04-01 | 660 | 665 | 635 | 646 | 16,100 | 646 |
| 2022-03-31 | 685 | 688 | 660 | 660 | 12,800 | 660 |
| 2022-03-30 | 661 | 711 | 657 | 687 | 54,900 | 687 |
| 2022-03-29 | 789 | 813 | 681 | 681 | 262,200 | 681 |
| 2022-03-28 | 744 | 744 | 744 | 744 | 4,000 | 744 |
| 2022-03-25 | 594 | 644 | 594 | 644 | 27,200 | 644 |
| 2022-03-24 | 527 | 544 | 525 | 544 | 1,500 | 544 |
| 2022-03-23 | 534 | 535 | 521 | 535 | 2,400 | 535 |
| 2022-03-22 | 517 | 536 | 517 | 532 | 2,500 | 532 |
| 2022-03-18 | 528 | 529 | 525 | 527 | 2,900 | 527 |
| 2022-03-17 | 522 | 535 | 519 | 535 | 6,200 | 535 |
| 2022-03-16 | 504 | 512 | 496 | 512 | 4,500 | 512 |
| 2022-03-15 | 490 | 500 | 490 | 496 | 2,000 | 496 |
| 2022-03-14 | 476 | 497 | 476 | 497 | 1,500 | 497 |
| 2022-03-11 | 489 | 489 | 472 | 476 | 5,300 | 476 |
| 2022-03-10 | 485 | 486 | 477 | 486 | 1,600 | 486 |
| 2022-03-09 | 475 | 481 | 469 | 469 | 4,400 | 469 |
| 2022-03-08 | 481 | 496 | 475 | 475 | 3,000 | 475 |
| 2022-03-07 | 497 | 506 | 480 | 480 | 6,900 | 480 |
| 2022-03-04 | 515 | 515 | 489 | 497 | 7,700 | 497 |
| 2022-03-03 | 518 | 523 | 495 | 500 | 28,000 | 500 |
| 2022-03-02 | 527 | 527 | 508 | 508 | 3,400 | 508 |
| 2022-03-01 | 517 | 547 | 517 | 527 | 8,500 | 527 |
| 2022-02-28 | 526 | 528 | 507 | 521 | 5,500 | 521 |
| 2022-02-25 | 523 | 523 | 511 | 520 | 8,900 | 520 |
| 2022-02-24 | 548 | 554 | 500 | 523 | 10,600 | 523 |
| 2022-02-22 | 560 | 563 | 550 | 550 | 1,800 | 550 |
| 2022-02-21 | 549 | 563 | 548 | 560 | 2,500 | 560 |
| 2022-02-18 | 559 | 560 | 545 | 549 | 24,500 | 549 |
| 2022-02-17 | 604 | 605 | 568 | 568 | 10,600 | 568 |
| 2022-02-16 | 616 | 620 | 588 | 602 | 24,400 | 602 |
| 2022-02-15 | 630 | 649 | 629 | 644 | 4,000 | 644 |
| 2022-02-14 | 625 | 633 | 621 | 621 | 3,200 | 621 |
| 2022-02-10 | 624 | 630 | 624 | 626 | 2,300 | 626 |
| 2022-02-09 | 622 | 636 | 622 | 634 | 1,800 | 634 |
| 2022-02-08 | 620 | 643 | 620 | 632 | 2,400 | 632 |
| 2022-02-07 | 632 | 642 | 632 | 638 | 5,900 | 638 |
| 2022-02-04 | 615 | 630 | 615 | 630 | 1,000 | 630 |
| 2022-02-03 | 618 | 627 | 615 | 615 | 2,100 | 615 |
| 2022-02-02 | 630 | 630 | 615 | 621 | 3,400 | 621 |
| 2022-02-01 | 624 | 624 | 624 | 624 | 100 | 624 |
| 2022-01-31 | 629 | 630 | 619 | 624 | 1,200 | 624 |
| 2022-01-28 | 617 | 634 | 616 | 634 | 1,700 | 634 |
| 2022-01-27 | 640 | 647 | 600 | 618 | 9,900 | 618 |
| 2022-01-26 | 638 | 646 | 638 | 645 | 600 | 645 |
| 2022-01-25 | 648 | 648 | 636 | 637 | 1,800 | 637 |
| 2022-01-24 | 640 | 645 | 638 | 645 | 700 | 645 |
| 2022-01-21 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2022-01-20 | 645 | 649 | 638 | 642 | 2,600 | 642 |
| 2022-01-19 | 658 | 658 | 635 | 635 | 7,600 | 635 |
| 2022-01-18 | 662 | 668 | 662 | 665 | 2,400 | 665 |
| 2022-01-17 | 660 | 665 | 660 | 662 | 1,200 | 662 |
| 2022-01-14 | 658 | 669 | 656 | 656 | 1,800 | 656 |
| 2022-01-13 | 665 | 665 | 658 | 658 | 1,500 | 658 |
| 2022-01-12 | 660 | 671 | 659 | 665 | 1,200 | 665 |
| 2022-01-11 | 664 | 673 | 656 | 656 | 5,700 | 656 |
| 2022-01-07 | 679 | 686 | 659 | 664 | 6,300 | 664 |
| 2022-01-06 | 688 | 688 | 677 | 677 | 4,400 | 677 |
| 2022-01-05 | 690 | 695 | 686 | 687 | 2,400 | 687 |
| 2022-01-04 | 690 | 694 | 688 | 690 | 2,000 | 690 |
分割・併合履歴 ： なし
