1. HOME >
  2. 株価時系列 >
  3. 6054 >
  4. 2020年

6054 (株)リブセンス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3023325222824549,300245
2020-12-2922323122223127,500231
2020-12-2822622722122483,000224
2020-12-2522822922722741,400227
2020-12-2423023222822951,300229
2020-12-2322923322923035,100230
2020-12-2223223222923051,400230
2020-12-2123823823223334,100233
2020-12-1824324323723838,800238
2020-12-1724324724024533,000245
2020-12-1624324423924116,400241
2020-12-1523724323124348,900243
2020-12-1424024023323556,200235
2020-12-1124024123924017,900240
2020-12-1024124223923913,100239
2020-12-0924324324024027,300240
2020-12-0824424524224317,600243
2020-12-0724524624424419,100244
2020-12-0425125124724710,200247
2020-12-032482502482507,200250
2020-12-0225025124824810,200248
2020-12-0125225324824915,100249
2020-11-3025325425025111,400251
2020-11-2725225325025323,600253
2020-11-262532552512527,100252
2020-11-2525826125225339,900253
2020-11-2425326725325635,900256
2020-11-2025725725225419,900254
2020-11-1925625925525612,700256
2020-11-1826626625625729,200257
2020-11-1726826926626614,700266
2020-11-1626526726026632,800266
2020-11-1326527026426513,200265
2020-11-1226826926526619,700266
2020-11-1127327326827013,300270
2020-11-1027127326727023,200270
2020-11-0927027026626912,000269
2020-11-0626526726226714,200267
2020-11-052632652612649,300264
2020-11-0426126325826115,900261
2020-11-0226726725725839,000258
2020-10-302742742692697,200269
2020-10-292692722692727,300272
2020-10-2827227427227416,900274
2020-10-2727327527127520,400275
2020-10-262792792752754,000275
2020-10-232772772732767,800276
2020-10-2227427627427611,100276
2020-10-2127527727327513,500275
2020-10-2027327427327313,900273
2020-10-1927427627327514,300275
2020-10-1627827827327412,000274
2020-10-1528128227427853,800278
2020-10-1428328528028148,300281
2020-10-1328428528328429,500284
2020-10-1228628828428424,400284
2020-10-0928828828528610,100286
2020-10-0828528828528816,700288
2020-10-072882882862866,600286
2020-10-0628828828628812,300288
2020-10-0528929028628625,800286
2020-10-0229129128528542,700285
2020-09-3028729128529091,300290
2020-09-2928628828528513,200285
2020-09-2828828828328566,700285
2020-09-2528828828428531,900285
2020-09-2428528828428648,100286
2020-09-2328628928428831,700288
2020-09-1828928928428525,100285
2020-09-1728828928628735,800287
2020-09-1628828928628618,900286
2020-09-1528928928528927,100289
2020-09-1428629028528735,600287
2020-09-1128828828428516,000285
2020-09-1028828928328416,000284
2020-09-0928328828328615,000286
2020-09-082852862832858,000285
2020-09-0729029028328313,000283
2020-09-0428729028528729,100287
2020-09-0328729128328734,000287
2020-09-022822872822878,300287
2020-09-0128228328128110,800281
2020-08-312812862812828,700282
2020-08-2828728727828234,400282
2020-08-272872872842853,400285
2020-08-262852872842876,800287
2020-08-2528428728228714,700287
2020-08-2428428528228221,900282
2020-08-212862862842843,700284
2020-08-202872872832836,600283
2020-08-192862862852867,500286
2020-08-1828328628228518,500285
2020-08-1728328428128428,600284
2020-08-1428928928528517,300285
2020-08-1329029028728912,000289
2020-08-1228928928528814,200288
2020-08-1128428928428819,200288
2020-08-0728428628428426,600284
2020-08-0628328928228917,100289
2020-08-0528628628128521,100285
2020-08-0428528628228342,300283
2020-08-0328428528228334,900283
2020-07-3129329328028362,200283
2020-07-30296303293296124,500296
2020-07-2929329929229643,400296
2020-07-2829529729229624,300296
2020-07-2729029628929545,400295
2020-07-2229029328828940,600289
2020-07-21294294281290102,900290
2020-07-2028629128529117,500291
2020-07-1729029028628618,000286
2020-07-1629429428829041,800290
2020-07-1528929828929847,500298
2020-07-1429229228928915,300289
2020-07-1329029128729032,600290
2020-07-1028528728428429,000284
2020-07-0928929028728720,300287
2020-07-0828629128528857,800288
2020-07-0728829028328739,500287
2020-07-0629129328729036,200290
2020-07-0328628828328530,100285
2020-07-0229829828328881,100288
2020-07-0130030029229364,900293
2020-06-3029930229729828,900298
2020-06-2929830129729927,100299
2020-06-2630130530030143,800301
2020-06-2530330630130443,900304
2020-06-2430530830230339,900303
2020-06-2331031230530889,400308
2020-06-2230430829730596,500305
2020-06-1929430229429985,900299
2020-06-18300302286299249,000299
2020-06-172843402802921,084,800292
2020-06-1627527927527917,800279
2020-06-1527728227427441,100274
2020-06-1227027826327756,900277
2020-06-1128728728328523,600285
2020-06-1028828928728727,100287
2020-06-0929129528828837,600288
2020-06-0828929128328944,200289
2020-06-0528928928228436,000284
2020-06-0428829028428857,400288
2020-06-0328829128628739,600287
2020-06-0228029128028356,500283
2020-06-0128128228028016,900280
2020-05-2928228327828143,400281
2020-05-2828428427728258,700282
2020-05-2728328327828125,900281
2020-05-2628228428028232,700282
2020-05-2528328527828275,100282
2020-05-2228128428028137,400281
2020-05-2127828027528015,300280
2020-05-2027128027127827,400278
2020-05-1926327426327440,700274
2020-05-1827527925925982,700259
2020-05-1527729127728339,000283
2020-05-1428528527927918,600279
2020-05-1328628928428520,900285
2020-05-1228428628328632,600286
2020-05-1127728327728238,500282
2020-05-0827127727127539,000275
2020-05-0726327126327026,800270
2020-05-0127227426226549,300265
2020-04-3026427226427240,100272
2020-04-2826526525925946,900259
2020-04-2726126525726437,100264
2020-04-2425925925525612,900256
2020-04-2325426025226019,800260
2020-04-2226026025325434,400254
2020-04-2125526625426342,400263
2020-04-2025625925325433,600254
2020-04-1725826025425531,600255
2020-04-1625326325325858,500258
2020-04-1525025524825384,400253
2020-04-1424825224725025,500250
2020-04-1324424924224824,400248
2020-04-1024624724024417,600244
2020-04-0924924924224530,800245
2020-04-0824625224325039,100250
2020-04-0725125924324667,000246
2020-04-0622624322324355,600243
2020-04-0323724723023154,300231
2020-04-0224824923724058,300240
2020-04-0125025924625252,600252
2020-03-3126626624825171,600251
2020-03-3025026224026277,400262
2020-03-2725025524425051,100250
2020-03-2623624522824549,900245
2020-03-2523924223523945,800239
2020-03-2423023522723541,900235
2020-03-2321722821722664,100226
2020-03-19227228211225142,800225
2020-03-18216220205219270,500219
2020-03-1718420418419078,000190
2020-03-1620721019419670,700196
2020-03-13203208177196252,100196
2020-03-1222223021721999,500219
2020-03-1123624022922945,500229
2020-03-1022024020623698,700236
2020-03-0923523923323678,100236
2020-03-0624625124324336,200243
2020-03-0524625524625143,500251
2020-03-0424225824025045,300250
2020-03-0324525824024151,900241
2020-03-0223525523424074,100240
2020-02-28256258229235137,200235
2020-02-2726827126426455,800264
2020-02-2626526926526860,400268
2020-02-25268276264269109,800269
2020-02-2127728527728113,300281
2020-02-2027828327828118,200281
2020-02-1927628227627819,700278
2020-02-1827627927427741,300277
2020-02-1728128127427680,800276
2020-02-1428428628128571,900285
2020-02-1328828928628717,400287
2020-02-1228829028728720,200287
2020-02-1028729028728919,500289
2020-02-0729429429029027,200290
2020-02-0628629828629646,000296
2020-02-0528128728128724,300287
2020-02-0428528828028167,800281
2020-02-0328328728328745,900287
2020-01-3129029728729049,600290
2020-01-3028329028128863,800288
2020-01-2928728728428528,900285
2020-01-2828429028228836,200288
2020-01-2728628728228570,200285
2020-01-2428828928428831,800288
2020-01-2329329328628721,300287
2020-01-222932942912939,400293
2020-01-2129029429029316,300293
2020-01-2029429429129113,800291
2020-01-1728829228729244,800292
2020-01-1628929128628856,100288
2020-01-1529129328729094,700290
2020-01-1429529629229285,600292
2020-01-1030130229629662,600296
2020-01-0929930229730238,700302
2020-01-08301301296298105,400298
2020-01-0730130330030272,700302
2020-01-0630130230130145,700301

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