6054 (株)リブセンスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	274	281	273	279	95,700	279
2022-12-29	274	277	270	273	181,900	273
2022-12-28	273	277	270	277	76,500	277
2022-12-27	274	278	273	275	101,700	275
2022-12-26	267	274	267	272	86,900	272
2022-12-23	274	274	267	267	198,100	267
2022-12-22	276	279	271	275	123,400	275
2022-12-21	278	286	270	275	364,200	275
2022-12-20	311	311	276	283	729,300	283
2022-12-19	304	316	304	309	308,700	309
2022-12-16	304	309	304	308	86,000	308
2022-12-15	312	313	306	308	144,300	308
2022-12-14	302	314	302	312	154,900	312
2022-12-13	302	305	300	301	98,700	301
2022-12-12	304	307	298	301	111,800	301
2022-12-09	301	308	300	307	107,500	307
2022-12-08	303	304	291	300	192,300	300
2022-12-07	297	310	295	304	143,800	304
2022-12-06	304	306	295	300	102,000	300
2022-12-05	310	310	300	300	257,800	300
2022-12-02	320	320	311	313	146,700	313
2022-12-01	320	325	313	320	190,000	320
2022-11-30	318	327	314	315	261,100	315
2022-11-29	318	335	317	323	438,700	323
2022-11-28	313	327	304	322	379,900	322
2022-11-25	304	313	302	312	255,700	312
2022-11-24	295	306	294	306	316,400	306
2022-11-22	298	304	287	292	392,500	292
2022-11-21	309	319	294	299	646,700	299
2022-11-18	315	324	305	314	741,600	314
2022-11-17	287	330	285	317	2,564,500	317
2022-11-16	270	289	265	286	463,100	286
2022-11-15	309	309	263	270	1,301,100	270
2022-11-14	301	311	297	301	806,500	301
2022-11-11	287	298	285	296	345,000	296
2022-11-10	275	285	275	283	190,000	283
2022-11-09	285	287	277	279	136,700	279
2022-11-08	277	289	277	284	218,900	284
2022-11-07	282	282	272	278	111,100	278
2022-11-04	272	280	270	278	210,400	278
2022-11-02	279	282	274	277	320,600	277
2022-11-01	285	289	281	281	277,400	281
2022-10-31	287	293	286	287	177,900	287
2022-10-28	285	290	282	285	299,700	285
2022-10-27	287	298	283	289	346,800	289
2022-10-26	286	295	283	291	513,800	291
2022-10-25	284	288	279	283	467,100	283
2022-10-24	270	286	270	280	529,100	280
2022-10-21	281	284	266	267	482,300	267
2022-10-20	268	290	267	286	480,400	286
2022-10-19	279	289	267	270	444,300	270
2022-10-18	264	282	261	271	278,000	271
2022-10-17	258	261	257	258	47,400	258
2022-10-14	256	265	255	262	122,500	262
2022-10-13	257	257	252	253	90,900	253
2022-10-12	255	257	253	257	55,300	257
2022-10-11	255	258	253	258	65,400	258
2022-10-07	263	264	256	258	207,500	258
2022-10-06	271	274	265	265	136,900	265
2022-10-05	265	272	263	272	174,400	272
2022-10-04	258	266	258	263	102,800	263
2022-10-03	245	256	243	256	152,400	256
2022-09-30	254	256	245	248	111,700	248
2022-09-29	256	260	251	252	118,900	252
2022-09-28	259	259	247	254	169,000	254
2022-09-27	255	263	254	259	100,000	259
2022-09-26	255	260	252	254	142,100	254
2022-09-22	251	262	251	257	131,800	257
2022-09-21	256	257	250	253	269,800	253
2022-09-20	264	273	258	258	408,200	258
2022-09-16	280	283	263	263	308,300	263
2022-09-15	276	282	276	278	164,900	278
2022-09-14	273	279	270	276	273,300	276
2022-09-13	297	298	280	283	546,200	283
2022-09-12	300	310	293	297	790,400	297
2022-09-09	271	295	271	295	744,800	295
2022-09-08	274	278	270	271	119,700	271
2022-09-07	274	278	266	270	184,500	270
2022-09-06	279	288	274	276	220,000	276
2022-09-05	269	280	264	278	191,700	278
2022-09-02	289	289	269	271	391,800	271
2022-09-01	286	290	280	282	235,100	282
2022-08-31	278	292	278	288	324,100	288
2022-08-30	277	291	275	281	557,500	281
2022-08-29	280	285	274	276	694,900	276
2022-08-26	299	304	286	287	922,300	287
2022-08-25	315	316	300	306	947,100	306
2022-08-24	305	354	301	319	3,888,600	319
2022-08-23	324	324	304	312	894,000	312
2022-08-22	326	332	310	328	1,770,600	328
2022-08-19	353	355	328	332	3,068,800	332
2022-08-18	351	400	340	362	12,804,800	362
2022-08-17	255	327	254	327	7,408,000	327
2022-08-16	269	269	238	247	10,900,100	247
2022-08-15	213	213	213	213	102,700	213
2022-08-12	164	164	158	163	94,300	163
2022-08-10	161	162	160	160	28,300	160
2022-08-09	163	165	161	161	65,100	161
2022-08-08	164	165	163	164	30,400	164
2022-08-05	163	168	163	166	77,700	166
2022-08-04	161	164	160	164	39,400	164
2022-08-03	163	163	160	160	47,500	160
2022-08-02	166	166	161	162	104,100	162
2022-08-01	167	168	164	165	71,800	165
2022-07-29	168	169	167	167	84,500	167
2022-07-28	174	178	168	168	248,700	168
2022-07-27	172	173	170	170	26,200	170
2022-07-26	170	172	170	172	18,200	172
2022-07-25	168	174	168	169	53,900	169
2022-07-22	170	171	168	169	72,900	169
2022-07-21	172	174	168	170	81,300	170
2022-07-20	176	176	169	171	97,800	171
2022-07-19	177	177	173	174	59,900	174
2022-07-15	177	177	171	172	146,100	172
2022-07-14	179	179	176	178	82,200	178
2022-07-13	176	180	175	179	155,200	179
2022-07-12	177	180	175	176	170,200	176
2022-07-11	184	185	174	179	592,300	179
2022-07-08	169	204	168	182	6,545,800	182
2022-07-07	153	166	152	166	235,800	166
2022-07-06	153	155	152	152	27,400	152
2022-07-05	153	156	153	153	25,900	153
2022-07-04	156	157	153	153	23,900	153
2022-07-01	162	166	151	153	160,500	153
2022-06-30	168	168	161	164	72,900	164
2022-06-29	165	169	165	168	32,300	168
2022-06-28	162	167	161	167	24,800	167
2022-06-27	165	167	162	162	10,100	162
2022-06-24	167	168	164	164	22,700	164
2022-06-23	166	167	165	166	6,900	166
2022-06-22	165	167	164	167	14,300	167
2022-06-21	161	166	160	165	45,200	165
2022-06-20	160	165	158	165	35,000	165
2022-06-17	161	166	161	162	34,300	162
2022-06-16	165	168	162	164	46,000	164
2022-06-15	169	170	164	164	98,600	164
2022-06-14	165	173	165	172	58,800	172
2022-06-13	164	169	164	168	32,600	168
2022-06-10	165	169	165	167	36,700	167
2022-06-09	168	171	168	170	26,500	170
2022-06-08	166	171	166	170	37,200	170
2022-06-07	167	170	166	167	54,300	167
2022-06-06	167	171	167	169	40,200	169
2022-06-03	164	171	164	171	53,800	171
2022-06-02	164	166	162	166	35,200	166
2022-06-01	160	165	160	165	40,100	165
2022-05-31	158	163	158	163	38,400	163
2022-05-30	155	163	155	163	104,000	163
2022-05-27	160	162	158	160	27,900	160
2022-05-26	161	161	159	160	15,700	160
2022-05-25	158	161	158	161	10,500	161
2022-05-24	159	161	158	161	10,800	161
2022-05-23	160	161	158	161	36,000	161
2022-05-20	158	159	157	158	8,400	158
2022-05-19	156	157	156	157	31,700	157
2022-05-18	164	164	156	158	52,200	158
2022-05-17	156	156	154	154	11,900	154
2022-05-16	160	161	154	156	34,300	156
2022-05-13	159	161	157	159	26,000	159
2022-05-12	161	162	159	159	25,100	159
2022-05-11	162	164	162	163	7,900	163
2022-05-10	162	164	162	162	4,500	162
2022-05-09	163	165	162	162	9,500	162
2022-05-06	162	164	162	164	11,700	164
2022-05-02	161	164	161	164	4,300	164
2022-04-28	167	167	164	165	9,800	165
2022-04-27	160	168	160	168	45,000	168
2022-04-26	162	163	160	163	11,800	163
2022-04-25	162	162	161	162	10,900	162
2022-04-22	162	163	161	162	23,500	162
2022-04-21	164	165	162	163	25,300	163
2022-04-20	171	171	163	164	65,000	164
2022-04-19	170	171	169	169	6,000	169
2022-04-18	170	172	170	170	9,000	170
2022-04-15	171	171	170	170	6,700	170
2022-04-14	171	171	170	171	11,900	171
2022-04-13	168	171	168	170	14,000	170
2022-04-12	169	172	169	170	15,600	170
2022-04-11	167	172	167	169	21,400	169
2022-04-08	170	170	168	169	9,200	169
2022-04-07	171	171	168	168	28,600	168
2022-04-06	170	171	169	169	42,200	169
2022-04-05	172	174	170	171	153,300	171
2022-04-04	172	173	170	171	33,100	171
2022-04-01	173	175	172	172	17,700	172
2022-03-31	174	175	172	172	18,400	172
2022-03-30	171	174	170	172	30,700	172
2022-03-29	173	177	171	174	147,700	174
2022-03-28	169	173	169	171	50,300	171
2022-03-25	170	172	169	170	18,900	170
2022-03-24	169	172	169	171	22,500	171
2022-03-23	171	171	167	169	27,400	169
2022-03-22	173	173	168	170	19,400	170
2022-03-18	169	174	167	171	55,000	171
2022-03-17	173	173	169	170	17,100	170
2022-03-16	172	173	171	172	16,300	172
2022-03-15	169	171	169	171	20,700	171
2022-03-14	170	171	169	170	11,000	170
2022-03-11	169	172	169	169	23,700	169
2022-03-10	172	173	169	172	31,200	172
2022-03-09	172	172	168	169	14,400	169
2022-03-08	170	171	168	170	36,000	170
2022-03-07	169	171	166	169	56,700	169
2022-03-04	176	178	169	169	94,700	169
2022-03-03	178	178	172	175	31,300	175
2022-03-02	170	178	170	176	56,100	176
2022-03-01	174	191	172	172	371,100	172
2022-02-28	171	180	168	169	87,200	169
2022-02-25	169	177	169	171	58,800	171
2022-02-24	169	171	165	171	52,600	171
2022-02-22	176	176	167	172	67,800	172
2022-02-21	168	176	167	176	79,500	176
2022-02-18	167	170	166	170	40,400	170
2022-02-17	161	170	161	170	76,600	170
2022-02-16	159	168	158	168	108,600	168
2022-02-15	158	183	158	161	1,095,100	161
2022-02-14	165	168	151	153	138,300	153
2022-02-10	165	168	162	163	19,400	163
2022-02-09	162	165	160	163	30,200	163
2022-02-08	163	166	160	161	38,500	161
2022-02-07	169	169	160	161	62,600	161
2022-02-04	170	170	165	166	32,200	166
2022-02-03	176	181	164	168	87,500	168
2022-02-02	166	174	166	174	19,800	174
2022-02-01	169	172	169	170	4,700	170
2022-01-31	163	167	163	167	12,500	167
2022-01-28	163	164	162	164	30,500	164
2022-01-27	170	171	163	163	59,700	163
2022-01-26	171	174	169	169	20,400	169
2022-01-25	173	175	170	173	32,200	173
2022-01-24	174	178	174	178	11,000	178
2022-01-21	177	178	175	177	14,700	177
2022-01-20	176	178	176	177	11,700	177
2022-01-19	176	178	176	176	11,300	176
2022-01-18	176	180	176	179	7,500	179
2022-01-17	181	181	177	178	8,500	178
2022-01-14	178	178	175	176	6,800	176
2022-01-13	183	183	178	178	15,500	178
2022-01-12	178	182	177	182	12,900	182
2022-01-11	178	179	174	174	14,400	174
2022-01-07	179	181	173	175	31,100	175
2022-01-06	180	182	180	180	10,700	180
2022-01-05	183	184	180	182	10,700	182
2022-01-04	180	185	179	183	23,700	183

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

6054 (株)リブセンス の時系列データ [2022年度]

6054 (株)リブセンスの時系列データ [2022年度]