4935 (株)リベルタの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	690	693	680	689	4,900	344.50
2023-12-28	695	703	686	690	13,300	345
2023-12-27	720	725	714	725	16,000	362.50
2023-12-26	718	720	715	716	12,700	358
2023-12-25	720	720	715	718	5,200	359
2023-12-22	724	724	702	720	9,000	360
2023-12-21	731	732	723	724	4,700	362
2023-12-20	742	742	735	739	2,000	369.50
2023-12-19	738	744	731	737	6,900	368.50
2023-12-18	753	753	728	738	4,800	369
2023-12-15	755	759	755	759	1,400	379.50
2023-12-14	760	760	752	756	3,000	378
2023-12-13	761	761	755	756	2,300	378
2023-12-12	758	760	755	756	2,700	378
2023-12-11	754	756	754	754	3,400	377
2023-12-08	748	752	748	750	1,600	375
2023-12-07	750	759	750	752	2,700	376
2023-12-06	746	762	746	752	5,700	376
2023-12-05	739	745	737	745	1,400	372.50
2023-12-04	732	739	728	739	11,500	369.50
2023-12-01	733	733	729	732	2,700	366
2023-11-30	732	735	729	731	2,800	365.50
2023-11-29	729	735	722	732	4,000	366
2023-11-28	729	733	729	729	2,200	364.50
2023-11-27	737	737	727	729	2,700	364.50
2023-11-24	725	737	722	731	2,400	365.50
2023-11-22	718	725	717	725	1,700	362.50
2023-11-21	714	719	714	719	1,200	359.50
2023-11-20	709	718	708	718	3,700	359
2023-11-17	710	722	707	716	3,800	358
2023-11-16	714	723	710	710	8,100	355
2023-11-15	755	759	699	744	28,500	372
2023-11-14	775	778	755	774	2,800	387
2023-11-13	794	795	773	773	2,400	386.50
2023-11-10	789	789	787	788	500	394
2023-11-09	789	790	783	789	1,600	394.50
2023-11-08	793	793	779	783	1,800	391.50
2023-11-07	793	796	793	794	400	397
2023-11-06	786	801	786	795	3,700	397.50
2023-11-02	781	781	771	775	1,100	387.50
2023-11-01	780	785	775	778	2,200	389
2023-10-31	752	782	752	777	2,900	388.50
2023-10-30	743	767	743	756	2,700	378
2023-10-27	738	766	738	746	3,600	373
2023-10-26	742	742	735	735	3,000	367.50
2023-10-25	745	746	741	741	2,500	370.50
2023-10-24	758	759	733	740	6,600	370
2023-10-23	779	787	755	764	3,600	382
2023-10-20	787	789	775	788	6,100	394
2023-10-19	803	803	799	802	2,500	401
2023-10-18	792	805	790	803	1,600	401.50
2023-10-17	789	796	786	792	3,600	396
2023-10-16	817	817	785	789	13,200	394.50
2023-10-13	827	829	815	815	2,500	407.50
2023-10-12	827	830	819	827	3,000	413.50
2023-10-11	820	827	820	826	1,400	413
2023-10-10	811	818	811	817	900	408.50
2023-10-06	811	813	804	810	1,400	405
2023-10-05	828	828	809	811	800	405.50
2023-10-04	804	804	792	799	3,000	399.50
2023-10-03	840	840	800	804	8,200	402
2023-10-02	824	834	824	830	1,600	415
2023-09-29	826	837	826	826	1,900	413
2023-09-28	825	839	818	826	4,300	413
2023-09-27	805	833	805	825	8,900	412.50
2023-09-26	798	825	787	794	9,900	397
2023-09-25	800	800	790	793	5,900	396.50
2023-09-22	792	795	786	795	1,300	397.50
2023-09-21	782	796	780	796	3,900	398
2023-09-20	780	789	775	780	4,700	390
2023-09-19	790	797	780	780	7,500	390
2023-09-15	801	801	775	783	5,400	391.50
2023-09-14	795	802	780	796	6,500	398
2023-09-13	798	798	783	795	2,400	397.50
2023-09-12	790	794	783	791	1,800	395.50
2023-09-11	783	789	783	785	1,100	392.50
2023-09-08	781	788	781	781	2,000	390.50
2023-09-07	783	793	781	783	7,500	391.50
2023-09-06	796	796	782	787	2,600	393.50
2023-09-05	781	788	781	788	2,100	394
2023-09-04	783	789	778	784	1,700	392
2023-09-01	772	783	772	783	2,600	391.50
2023-08-31	791	792	772	778	4,200	389
2023-08-30	776	782	775	782	5,000	391
2023-08-29	785	785	775	775	3,300	387.50
2023-08-28	804	804	782	788	3,300	394
2023-08-25	792	799	780	792	4,300	396
2023-08-24	775	799	775	796	2,400	398
2023-08-23	783	786	769	774	4,500	387
2023-08-22	801	802	778	783	1,700	391.50
2023-08-21	808	810	793	805	3,800	402.50
2023-08-18	786	810	782	810	4,200	405
2023-08-17	795	810	794	802	2,800	401
2023-08-16	806	806	792	803	4,300	401.50
2023-08-15	792	811	792	807	5,300	403.50
2023-08-14	784	792	775	790	7,300	395
2023-08-10	777	793	765	789	15,200	394.50
2023-08-09	757	774	754	774	5,800	387
2023-08-08	765	765	743	751	8,700	375.50
2023-08-07	781	789	757	765	7,600	382.50
2023-08-04	789	789	788	788	800	394
2023-08-03	797	798	788	788	1,600	394
2023-08-02	807	807	785	785	3,300	392.50
2023-08-01	800	805	781	792	3,800	396
2023-07-31	773	806	769	793	16,500	396.50
2023-07-28	778	794	756	765	15,700	382.50
2023-07-27	767	782	767	780	4,000	390
2023-07-26	783	783	754	767	8,200	383.50
2023-07-25	811	811	786	798	7,900	399
2023-07-24	821	822	812	822	1,900	411
2023-07-21	842	843	793	820	15,600	410
2023-07-20	809	875	806	840	30,100	420
2023-07-19	784	800	781	800	7,800	400
2023-07-18	778	778	765	778	5,800	389
2023-07-14	771	772	761	769	3,100	384.50
2023-07-13	760	778	760	778	2,400	389
2023-07-12	764	765	756	760	3,600	380
2023-07-11	754	780	754	762	5,300	381
2023-07-10	746	764	746	759	1,000	379.50
2023-07-07	750	754	745	745	5,300	372.50
2023-07-06	757	758	753	754	1,600	377
2023-07-05	765	765	757	757	1,100	378.50
2023-07-04	762	765	758	765	2,100	382.50
2023-07-03	764	764	752	757	900	378.50
2023-06-30	762	762	750	756	1,300	378
2023-06-29	749	763	746	749	3,500	374.50
2023-06-28	757	757	747	756	1,400	378
2023-06-27	744	759	744	759	700	379.50
2023-06-26	742	748	742	747	2,600	373.50
2023-06-23	765	765	743	753	2,600	376.50
2023-06-22	750	756	750	756	1,100	378
2023-06-21	740	751	740	751	1,500	375.50
2023-06-20	755	755	745	745	5,700	372.50
2023-06-19	745	755	745	748	1,700	374
2023-06-16	754	754	742	754	500	377
2023-06-15	740	759	737	751	4,100	375.50
2023-06-14	768	768	742	743	4,400	371.50
2023-06-13	761	775	746	774	8,400	387
2023-06-12	776	776	770	776	1,000	388
2023-06-09	755	781	753	780	13,100	390
2023-06-08	758	760	750	757	1,100	378.50
2023-06-07	769	769	750	758	4,900	379
2023-06-06	767	767	756	757	2,300	378.50
2023-06-05	762	768	729	759	10,500	379.50
2023-06-02	726	729	721	726	1,400	363
2023-06-01	711	721	711	721	1,200	360.50
2023-05-31	728	730	707	715	2,700	357.50
2023-05-30	710	732	700	730	4,200	365
2023-05-29	708	724	707	709	2,600	354.50
2023-05-26	722	728	708	715	3,900	357.50
2023-05-25	724	729	716	728	5,700	364
2023-05-24	707	724	700	724	5,200	362
2023-05-23	715	716	707	716	2,400	358
2023-05-22	715	715	704	715	3,400	357.50
2023-05-19	709	720	709	715	3,000	357.50
2023-05-18	724	724	697	709	13,300	354.50
2023-05-17	710	724	710	724	12,800	362
2023-05-16	709	726	661	703	41,900	351.50
2023-05-15	722	740	701	716	25,200	358
2023-05-12	754	755	737	737	3,800	368.50
2023-05-11	752	761	746	750	3,600	375
2023-05-10	772	774	760	760	2,900	380
2023-05-09	765	777	765	777	6,400	388.50
2023-05-08	765	767	749	767	4,500	383.50
2023-05-02	756	766	754	766	2,500	383
2023-05-01	775	775	750	763	3,300	381.50
2023-04-28	746	774	735	774	5,900	387
2023-04-27	765	765	744	760	2,400	380
2023-04-26	775	775	742	763	19,300	381.50
2023-04-25	767	767	745	755	4,200	377.50
2023-04-24	732	759	731	759	7,800	379.50
2023-04-21	745	753	735	742	11,000	371
2023-04-20	742	755	737	755	15,800	377.50
2023-04-19	742	748	730	738	12,800	369
2023-04-18	735	735	710	730	9,700	365
2023-04-17	736	764	710	723	48,100	361.50
2023-04-14	697	697	695	696	900	348
2023-04-13	685	700	685	696	4,200	348
2023-04-12	698	698	692	692	300	346
2023-04-11	698	698	674	698	11,900	349
2023-04-10	706	706	706	706	100	353
2023-04-07	706	706	706	706	600	353
2023-04-06	691	708	691	706	1,000	353
2023-04-05	709	709	691	698	2,900	349
2023-04-04	712	724	706	709	5,800	354.50
2023-04-03	714	721	704	707	10,400	353.50
2023-03-31	718	730	712	729	9,900	364.50
2023-03-30	710	718	705	713	2,300	356.50
2023-03-29	710	718	702	718	3,000	359
2023-03-28	707	723	703	703	8,400	351.50
2023-03-27	705	705	703	704	1,500	352
2023-03-24	716	716	695	706	2,900	353
2023-03-23	690	712	688	712	2,300	356
2023-03-22	697	699	680	699	2,700	349.50
2023-03-20	710	710	691	696	2,400	348
2023-03-17	695	710	695	702	1,800	351
2023-03-16	680	715	680	710	10,200	355
2023-03-15	693	711	680	705	7,000	352.50
2023-03-14	680	691	664	687	9,300	343.50
2023-03-13	673	704	673	686	11,900	343
2023-03-10	690	693	675	690	5,800	345
2023-03-09	695	695	686	691	3,600	345.50
2023-03-08	691	699	685	699	4,100	349.50
2023-03-07	695	698	685	694	3,200	347
2023-03-06	703	703	686	693	7,300	346.50
2023-03-03	696	704	689	704	8,600	352
2023-03-02	702	703	696	696	3,700	348
2023-03-01	713	713	701	701	3,700	350.50
2023-02-28	722	724	707	709	20,300	354.50
2023-02-27	703	724	689	723	10,300	361.50
2023-02-24	708	708	696	696	6,300	348
2023-02-22	700	710	681	710	14,000	355
2023-02-21	691	712	688	705	24,800	352.50
2023-02-20	690	707	667	702	41,200	351
2023-02-17	715	730	675	696	109,500	348
2023-02-16	722	737	680	704	252,400	352
2023-02-15	637	637	637	637	11,100	318.50
2023-02-14	532	538	529	537	2,700	268.50
2023-02-13	535	537	528	528	1,300	264
2023-02-10	532	535	531	531	2,400	265.50
2023-02-09	529	540	528	535	10,000	267.50
2023-02-08	520	530	520	529	1,400	264.50
2023-02-07	524	530	514	520	3,500	260
2023-02-06	532	532	517	522	3,700	261
2023-02-03	535	535	529	532	1,300	266
2023-02-02	537	537	528	535	1,000	267.50
2023-02-01	519	538	519	538	2,000	269
2023-01-31	523	529	523	529	8,500	264.50
2023-01-30	533	538	524	525	13,400	262.50
2023-01-27	545	545	541	542	1,700	271
2023-01-26	548	548	546	546	3,200	273
2023-01-25	547	547	545	545	1,800	272.50
2023-01-24	537	547	537	542	2,100	271
2023-01-23	551	551	536	536	2,400	268
2023-01-20	539	541	538	541	1,300	270.50
2023-01-19	543	543	539	539	1,500	269.50
2023-01-18	547	547	538	540	4,200	270
2023-01-17	547	548	545	545	700	272.50
2023-01-16	541	549	541	547	10,000	273.50
2023-01-13	584	584	569	569	1,100	284.50
2023-01-12	579	579	575	577	400	288.50
2023-01-11	580	580	579	579	400	289.50
2023-01-10	570	587	570	587	500	293.50
2023-01-06	566	568	566	568	200	284
2023-01-05	577	577	564	566	5,700	283
2023-01-04	565	571	565	567	2,300	283.50

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 [2023年度]

4935 (株)リベルタの時系列データ [2023年度]