6054 (株)リブセンス 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 148 | 148 | 142 | 142 | 78,300 | 142 |
| 2025-01-28 | 141 | 148 | 141 | 148 | 117,200 | 148 |
| 2025-01-27 | 139 | 141 | 138 | 141 | 49,100 | 141 |
| 2025-01-24 | 135 | 139 | 135 | 136 | 162,500 | 136 |
| 2025-01-23 | 137 | 137 | 135 | 135 | 28,400 | 135 |
| 2025-01-22 | 136 | 137 | 134 | 136 | 31,000 | 136 |
| 2025-01-21 | 135 | 136 | 133 | 136 | 87,100 | 136 |
| 2025-01-20 | 135 | 136 | 134 | 135 | 60,400 | 135 |
| 2025-01-17 | 136 | 136 | 133 | 134 | 101,500 | 134 |
| 2025-01-16 | 137 | 137 | 132 | 133 | 68,500 | 133 |
| 2025-01-15 | 135 | 136 | 133 | 136 | 74,400 | 136 |
| 2025-01-14 | 139 | 140 | 135 | 136 | 67,400 | 136 |
| 2025-01-10 | 139 | 140 | 137 | 137 | 58,100 | 137 |
| 2025-01-09 | 140 | 141 | 139 | 139 | 23,800 | 139 |
| 2025-01-08 | 140 | 142 | 138 | 142 | 139,800 | 142 |
| 2025-01-07 | 145 | 145 | 140 | 140 | 51,000 | 140 |
| 2025-01-06 | 143 | 143 | 141 | 141 | 52,100 | 141 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-06-27]1株→2株