1. HOME >
  2. 株価時系列 >
  3. 6054 >
  4. 2021年

6054 (株)リブセンス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3017818017317928,000179
2021-12-2917318217318170,700181
2021-12-28183183173174341,400174
2021-12-2718218218018156,500181
2021-12-2418318418118239,300182
2021-12-2318218418218217,500182
2021-12-2218118718018495,800184
2021-12-2118218318118120,100181
2021-12-2018618618218226,300182
2021-12-1718218618218651,400186
2021-12-1618418418118326,200183
2021-12-1518218518118129,800181
2021-12-1418218418218226,700182
2021-12-1319019018118471,700184
2021-12-10192200184185162,400185
2021-12-0918819018718722,400187
2021-12-0819719719119121,300191
2021-12-0718519218519229,300192
2021-12-0618518818418449,400184
2021-12-0318519118518826,900188
2021-12-0219019218418444,400184
2021-12-0119119218718973,500189
2021-11-3019519919319362,100193
2021-11-2919420119419563,100195
2021-11-26211214198199290,300199
2021-11-2521121120520624,400206
2021-11-2421421520620758,600207
2021-11-2221021921021447,300214
2021-11-19223223208211156,400211
2021-11-1822622622022087,500220
2021-11-1723023222622747,700227
2021-11-1623223522722950,600229
2021-11-1523823823323530,300235
2021-11-1222824022723877,500238
2021-11-1123523622822872,000228
2021-11-1023423623323625,600236
2021-11-09242244230231121,300231
2021-11-0824224624024097,100240
2021-11-05233242233238111,800238
2021-11-0423723923123652,500236
2021-11-0222723422623355,900233
2021-11-0123423722722993,300229
2021-10-2923623923423954,300239
2021-10-28239240232234108,000234
2021-10-27248250235237295,600237
2021-10-26247251240250188,100250
2021-10-25247256238240380,100240
2021-10-22246255239241587,300241
2021-10-21234249230249190,900249
2021-10-2023023522823171,900231
2021-10-19236238230231190,200231
2021-10-18231236227233358,600233
2021-10-152162392152302,797,800230
2021-10-1421021020720921,100209
2021-10-132142142112128,400212
2021-10-1221721920921135,400211
2021-10-112192202182192,100219
2021-10-0821722121721935,500219
2021-10-0721221821221714,500217
2021-10-062122132112118,500211
2021-10-0521521621121122,400211
2021-10-0421822221721817,300218
2021-10-0122022021721722,700217
2021-09-3021622121421923,300219
2021-09-2922022321621732,900217
2021-09-2822022021621925,100219
2021-09-2722122321721944,900219
2021-09-24213227213225100,600225
2021-09-22208235207215727,600215
2021-09-2120721320320456,800204
2021-09-1720920920620817,900208
2021-09-1620620720520715,800207
2021-09-152062082062085,900208
2021-09-1421021020620721,400207
2021-09-1321121120820924,000209
2021-09-1020420720420729,900207
2021-09-0920520520220514,300205
2021-09-0820420420320410,700204
2021-09-0720520520220418,800204
2021-09-0620520720420420,600204
2021-09-0320720720520623,600206
2021-09-0220920920520511,000205
2021-09-012062092062088,200208
2021-08-3120920920620626,500206
2021-08-3020720820620813,500208
2021-08-272032052032055,400205
2021-08-2620220620220616,900206
2021-08-2520320420120211,700202
2021-08-2420720820020339,800203
2021-08-2320320720220714,800207
2021-08-2020320419920034,500200
2021-08-192072072032039,200203
2021-08-1820220720020720,900207
2021-08-17212227201202174,500202
2021-08-1621721720420441,500204
2021-08-1321321721221627,300216
2021-08-122152152132134,000213
2021-08-1121621621221411,000214
2021-08-1021621621321310,200213
2021-08-062152162142146,100214
2021-08-052162172142149,500214
2021-08-0421521821521619,800216
2021-08-0321621821621614,300216
2021-08-0221922421521871,700218
2021-07-30224239222224806,900224
2021-07-2922122121721811,800218
2021-07-282182182162184,000218
2021-07-272202202162187,300218
2021-07-262182202152176,200217
2021-07-212192192162187,900218
2021-07-202212212172177,900217
2021-07-192172192172185,300218
2021-07-162162192162175,200217
2021-07-1521521821421742,100217
2021-07-142212212182195,400219
2021-07-132202212192219,200221
2021-07-1222022021722011,300220
2021-07-0921822021821814,500218
2021-07-0821821921821814,400218
2021-07-072192212182189,200218
2021-07-0622222221821843,400218
2021-07-0522322422122112,500221
2021-07-022262262222233,400223
2021-07-012272272232237,100223
2021-06-302232252232255,400225
2021-06-2922422422322314,100223
2021-06-2822923022422712,900227
2021-06-2522322622222610,100226
2021-06-242252252222237,000223
2021-06-2322522622122318,100223
2021-06-2222522822322519,400225
2021-06-2122923022422436,200224
2021-06-1823123422622934,100229
2021-06-1722923022822814,600228
2021-06-1623423522923233,200232
2021-06-1523523523023435,300234
2021-06-1423423623123639,100236
2021-06-1122523422423443,600234
2021-06-102222242222245,500224
2021-06-0922122522122215,200222
2021-06-0822222322022218,500222
2021-06-072212222212216,400221
2021-06-0422022222022012,100220
2021-06-0322122322022315,200223
2021-06-022212212202209,600220
2021-06-0122422422022142,400221
2021-05-3122822922322320,000223
2021-05-2822822822522815,500228
2021-05-2723023022622610,700226
2021-05-2622823022523016,500230
2021-05-2522722822622618,200226
2021-05-242272292272286,700228
2021-05-212272282272277,600227
2021-05-202272312272286,000228
2021-05-1922722922622714,900227
2021-05-1822422722422717,200227
2021-05-17233233224224107,500224
2021-05-1423123123023017,300230
2021-05-1323023123023015,500230
2021-05-1223123323023019,700230
2021-05-1123123323023225,600232
2021-05-1023223423023140,400231
2021-05-0723223423123111,500231
2021-05-0623123523123231,300232
2021-04-3023323423123114,300231
2021-04-2823123423123216,900232
2021-04-272312322312315,200231
2021-04-262312322312315,300231
2021-04-2323023223023112,400231
2021-04-2223123123023010,300230
2021-04-2123123223023121,400231
2021-04-2023123423123212,700232
2021-04-1923323423123122,300231
2021-04-1623523523323313,400233
2021-04-152332342332348,400234
2021-04-1423523823323318,900233
2021-04-132362392362366,200236
2021-04-1223523923223630,800236
2021-04-0923323523223214,600232
2021-04-0823423623323313,100233
2021-04-0723523623423611,100236
2021-04-0623723723223316,700233
2021-04-0523823823323515,300235
2021-04-0223523823323620,000236
2021-04-0123623823423513,100235
2021-03-3123723923623610,400236
2021-03-3024124123523520,300235
2021-03-2923724323224157,100241
2021-03-2623823923523619,300236
2021-03-2523523623323622,100236
2021-03-2424024123523523,700235
2021-03-2324424524024234,800242
2021-03-2224224624024639,400246
2021-03-1924124223824134,300241
2021-03-1823824423624062,200240
2021-03-1723923923623723,100237
2021-03-1623623923623918,800239
2021-03-1523623723423622,700236
2021-03-1223223723123649,400236
2021-03-1123523523123315,800233
2021-03-1023223423123418,300234
2021-03-0923423523223317,300233
2021-03-0823523523123424,700234
2021-03-0523123423123436,100234
2021-03-0423123223023165,600231
2021-03-0323323323123315,100233
2021-03-0223523623223312,300233
2021-03-012352352332359,000235
2021-02-2623523523123120,000231
2021-02-2523723723223414,500234
2021-02-2423523623323611,100236
2021-02-2223724023423418,000234
2021-02-1923623823423612,600236
2021-02-1824024023323554,900235
2021-02-1723724023723927,300239
2021-02-1623823923523916,100239
2021-02-1523923923323731,100237
2021-02-1224024123924027,700240
2021-02-1023624023523810,000238
2021-02-0923923923523722,200237
2021-02-0823623923523833,800238
2021-02-0523823823623617,100236
2021-02-0424224223123668,000236
2021-02-0324424424124215,000242
2021-02-0223924323924325,400243
2021-02-012392402382394,300239
2021-01-2924024223923911,100239
2021-01-2824124123824023,900240
2021-01-2724324424024115,200241
2021-01-262442442412435,300243
2021-01-252422442422436,100243
2021-01-2224424424024314,800243
2021-01-2123924523924434,000244
2021-01-202402402392396,400239
2021-01-1924024324024011,700240
2021-01-182402432402417,700241
2021-01-1524324424024013,000240
2021-01-1424724824124217,100242
2021-01-1324424724324725,100247
2021-01-1224324924224620,100246
2021-01-0824924924224628,600246
2021-01-0724024923824740,700247
2021-01-0623523923323921,700239
2021-01-0523823823323727,100237
2021-01-0424425224224244,100242

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