6054 (株)リブセンス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 218 | 222 | 218 | 222 | 21,000 | 222 |
| 2024-04-26 | 223 | 227 | 217 | 217 | 104,900 | 217 |
| 2024-04-25 | 223 | 227 | 223 | 227 | 21,200 | 227 |
| 2024-04-24 | 223 | 225 | 222 | 224 | 27,600 | 224 |
| 2024-04-23 | 222 | 225 | 222 | 223 | 5,500 | 223 |
| 2024-04-22 | 219 | 223 | 219 | 222 | 34,400 | 222 |
| 2024-04-19 | 221 | 221 | 219 | 220 | 13,000 | 220 |
| 2024-04-18 | 220 | 223 | 220 | 221 | 10,300 | 221 |
| 2024-04-17 | 224 | 226 | 218 | 220 | 63,200 | 220 |
| 2024-04-16 | 224 | 225 | 222 | 224 | 19,300 | 224 |
| 2024-04-15 | 222 | 227 | 222 | 224 | 20,800 | 224 |
| 2024-04-12 | 225 | 226 | 224 | 224 | 13,700 | 224 |
| 2024-04-11 | 224 | 226 | 224 | 226 | 13,400 | 226 |
| 2024-04-10 | 225 | 226 | 223 | 226 | 27,700 | 226 |
| 2024-04-09 | 228 | 229 | 225 | 225 | 25,200 | 225 |
| 2024-04-08 | 229 | 230 | 224 | 227 | 44,400 | 227 |
| 2024-04-05 | 225 | 228 | 224 | 228 | 11,200 | 228 |
| 2024-04-04 | 230 | 232 | 223 | 227 | 31,800 | 227 |
| 2024-04-03 | 226 | 229 | 226 | 228 | 22,200 | 228 |
| 2024-04-02 | 230 | 232 | 226 | 228 | 20,100 | 228 |
| 2024-04-01 | 233 | 233 | 227 | 230 | 27,800 | 230 |
| 2024-03-29 | 231 | 234 | 231 | 233 | 7,300 | 233 |
| 2024-03-28 | 232 | 233 | 230 | 231 | 13,600 | 231 |
| 2024-03-27 | 230 | 231 | 225 | 228 | 133,700 | 228 |
| 2024-03-26 | 236 | 236 | 227 | 227 | 155,900 | 227 |
| 2024-03-25 | 237 | 243 | 232 | 233 | 31,600 | 233 |
| 2024-03-22 | 238 | 240 | 237 | 238 | 29,100 | 238 |
| 2024-03-21 | 244 | 244 | 238 | 239 | 21,500 | 239 |
| 2024-03-19 | 231 | 242 | 231 | 241 | 40,500 | 241 |
| 2024-03-18 | 230 | 238 | 227 | 234 | 35,000 | 234 |
| 2024-03-15 | 228 | 230 | 227 | 230 | 13,300 | 230 |
| 2024-03-14 | 226 | 231 | 225 | 230 | 17,800 | 230 |
| 2024-03-13 | 226 | 235 | 226 | 227 | 61,700 | 227 |
| 2024-03-12 | 224 | 227 | 224 | 227 | 21,300 | 227 |
| 2024-03-11 | 228 | 228 | 223 | 224 | 48,300 | 224 |
| 2024-03-08 | 225 | 230 | 225 | 228 | 28,400 | 228 |
| 2024-03-07 | 228 | 232 | 226 | 227 | 31,700 | 227 |
| 2024-03-06 | 230 | 232 | 228 | 232 | 15,000 | 232 |
| 2024-03-05 | 226 | 230 | 226 | 229 | 26,900 | 229 |
| 2024-03-04 | 230 | 231 | 226 | 229 | 30,900 | 229 |
| 2024-03-01 | 234 | 234 | 230 | 232 | 35,500 | 232 |
| 2024-02-29 | 235 | 235 | 233 | 234 | 21,000 | 234 |
| 2024-02-28 | 237 | 239 | 234 | 235 | 44,100 | 235 |
| 2024-02-27 | 234 | 239 | 234 | 239 | 24,200 | 239 |
| 2024-02-26 | 234 | 236 | 233 | 235 | 26,800 | 235 |
| 2024-02-22 | 238 | 238 | 233 | 233 | 33,700 | 233 |
| 2024-02-21 | 242 | 242 | 235 | 236 | 16,400 | 236 |
| 2024-02-20 | 234 | 241 | 234 | 241 | 33,300 | 241 |
| 2024-02-19 | 231 | 238 | 231 | 234 | 26,600 | 234 |
| 2024-02-16 | 232 | 237 | 231 | 231 | 51,300 | 231 |
| 2024-02-15 | 232 | 240 | 221 | 240 | 249,000 | 240 |
| 2024-02-14 | 242 | 249 | 242 | 246 | 39,300 | 246 |
| 2024-02-13 | 243 | 246 | 243 | 244 | 18,800 | 244 |
| 2024-02-09 | 245 | 245 | 240 | 240 | 35,900 | 240 |
| 2024-02-08 | 242 | 245 | 241 | 242 | 19,400 | 242 |
| 2024-02-07 | 250 | 250 | 243 | 243 | 33,300 | 243 |
| 2024-02-06 | 237 | 247 | 236 | 243 | 78,400 | 243 |
| 2024-02-05 | 236 | 239 | 235 | 236 | 41,700 | 236 |
| 2024-02-02 | 238 | 241 | 235 | 237 | 44,100 | 237 |
| 2024-02-01 | 240 | 242 | 238 | 238 | 42,900 | 238 |
| 2024-01-31 | 243 | 247 | 239 | 241 | 62,800 | 241 |
| 2024-01-30 | 249 | 250 | 241 | 241 | 124,200 | 241 |
| 2024-01-29 | 248 | 252 | 244 | 248 | 42,500 | 248 |
| 2024-01-26 | 243 | 248 | 243 | 248 | 39,700 | 248 |
| 2024-01-25 | 247 | 247 | 242 | 243 | 63,100 | 243 |
| 2024-01-24 | 250 | 251 | 246 | 247 | 36,800 | 247 |
| 2024-01-23 | 254 | 254 | 250 | 251 | 23,100 | 251 |
| 2024-01-22 | 250 | 254 | 250 | 253 | 30,600 | 253 |
| 2024-01-19 | 256 | 256 | 246 | 251 | 39,300 | 251 |
| 2024-01-18 | 245 | 252 | 245 | 250 | 25,900 | 250 |
| 2024-01-17 | 254 | 254 | 245 | 245 | 22,700 | 245 |
| 2024-01-16 | 248 | 254 | 248 | 252 | 29,200 | 252 |
| 2024-01-15 | 248 | 252 | 248 | 248 | 33,300 | 248 |
| 2024-01-12 | 258 | 258 | 246 | 248 | 67,800 | 248 |
| 2024-01-11 | 259 | 259 | 255 | 256 | 46,100 | 256 |
| 2024-01-10 | 260 | 260 | 257 | 260 | 19,200 | 260 |
| 2024-01-09 | 257 | 262 | 257 | 260 | 49,400 | 260 |
| 2024-01-05 | 258 | 258 | 253 | 256 | 46,800 | 256 |
| 2024-01-04 | 258 | 262 | 250 | 258 | 46,000 | 258 |
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
