6054 (株)リブセンスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	254	258	252	254	22,400	254
2023-12-28	239	255	239	255	64,600	255
2023-12-27	243	246	237	244	64,500	244
2023-12-26	252	255	243	243	88,500	243
2023-12-25	251	254	250	253	62,800	253
2023-12-22	253	255	250	251	50,300	251
2023-12-21	257	259	250	255	48,000	255
2023-12-20	260	262	259	262	12,400	262
2023-12-19	260	260	254	260	16,000	260
2023-12-18	260	262	256	259	44,300	259
2023-12-15	256	261	254	259	52,300	259
2023-12-14	266	268	253	258	79,100	258
2023-12-13	266	271	265	266	48,800	266
2023-12-12	271	274	264	266	36,100	266
2023-12-11	269	276	269	272	20,400	272
2023-12-08	272	274	266	268	33,900	268
2023-12-07	279	279	272	272	25,600	272
2023-12-06	271	281	271	279	43,500	279
2023-12-05	273	280	268	268	38,100	268
2023-12-04	268	279	268	277	44,700	277
2023-12-01	267	271	266	269	34,400	269
2023-11-30	267	272	264	270	31,100	270
2023-11-29	270	270	263	266	44,300	266
2023-11-28	271	273	261	268	101,200	268
2023-11-27	278	279	270	273	69,400	273
2023-11-24	280	283	277	277	38,800	277
2023-11-22	279	284	279	279	40,800	279
2023-11-21	282	285	280	282	28,200	282
2023-11-20	282	289	280	281	57,200	281
2023-11-17	288	292	279	284	73,900	284
2023-11-16	278	287	278	280	43,400	280
2023-11-15	274	286	270	281	124,100	281
2023-11-14	273	279	270	273	60,700	273
2023-11-13	288	288	275	278	114,900	278
2023-11-10	287	290	279	287	129,900	287
2023-11-09	297	297	292	296	30,500	296
2023-11-08	307	308	294	299	49,700	299
2023-11-07	303	306	300	306	28,200	306
2023-11-06	297	305	297	303	42,900	303
2023-11-02	294	297	291	296	29,800	296
2023-11-01	292	299	286	290	97,000	290
2023-10-31	282	294	279	292	76,900	292
2023-10-30	284	292	282	282	136,400	282
2023-10-27	282	288	282	285	32,200	285
2023-10-26	280	283	276	281	46,900	281
2023-10-25	295	295	282	282	34,300	282
2023-10-24	285	293	278	292	65,700	292
2023-10-23	287	291	278	284	67,300	284
2023-10-20	288	290	283	290	33,300	290
2023-10-19	293	295	288	289	53,200	289
2023-10-18	287	302	287	301	73,900	301
2023-10-17	282	292	282	287	54,000	287
2023-10-16	285	289	280	280	54,800	280
2023-10-13	296	296	289	289	65,800	289
2023-10-12	294	299	290	296	91,600	296
2023-10-11	294	298	291	295	101,400	295
2023-10-10	306	309	297	300	82,900	300
2023-10-06	306	309	301	305	53,400	305
2023-10-05	306	307	300	305	69,400	305
2023-10-04	305	310	302	303	76,000	303
2023-10-03	318	318	307	312	186,000	312
2023-10-02	333	338	325	326	105,800	326
2023-09-29	342	346	332	333	56,300	333
2023-09-28	338	341	335	339	35,700	339
2023-09-27	334	340	333	338	35,600	338
2023-09-26	347	352	337	338	60,500	338
2023-09-25	331	348	331	345	95,600	345
2023-09-22	320	335	318	333	72,600	333
2023-09-21	331	332	320	323	237,900	323
2023-09-20	343	346	331	337	149,900	337
2023-09-19	333	347	331	347	102,500	347
2023-09-15	349	349	335	336	97,500	336
2023-09-14	357	361	343	344	204,800	344
2023-09-13	336	360	334	357	467,000	357
2023-09-12	327	337	326	335	87,900	335
2023-09-11	322	333	322	323	148,900	323
2023-09-08	316	328	316	323	84,000	323
2023-09-07	329	329	307	317	208,100	317
2023-09-06	336	339	330	330	43,600	330
2023-09-05	331	337	330	335	60,300	335
2023-09-04	338	340	332	333	54,600	333
2023-09-01	328	339	327	334	88,500	334
2023-08-31	331	340	330	333	97,900	333
2023-08-30	335	335	324	331	125,400	331
2023-08-29	328	337	325	337	165,600	337
2023-08-28	332	339	321	324	180,600	324
2023-08-25	327	334	325	330	154,100	330
2023-08-24	320	343	318	331	585,600	331
2023-08-23	316	322	309	318	177,100	318
2023-08-22	323	326	315	320	199,000	320
2023-08-21	301	327	301	323	343,200	323
2023-08-18	305	310	304	306	246,400	306
2023-08-17	304	314	295	312	313,000	312
2023-08-16	302	315	298	304	600,100	304
2023-08-15	284	307	274	303	1,625,600	303
2023-08-14	263	270	262	268	121,500	268
2023-08-10	263	263	258	261	59,100	261
2023-08-09	258	264	258	261	66,400	261
2023-08-08	266	266	259	259	37,500	259
2023-08-07	261	267	258	265	74,600	265
2023-08-04	258	262	257	259	35,500	259
2023-08-03	264	264	256	258	71,900	258
2023-08-02	263	267	262	263	43,000	263
2023-08-01	268	270	262	266	89,700	266
2023-07-31	270	274	265	268	71,700	268
2023-07-28	274	275	267	269	148,000	269
2023-07-27	276	280	274	276	48,500	276
2023-07-26	278	284	276	280	70,300	280
2023-07-25	281	281	274	277	90,400	277
2023-07-24	282	285	279	280	47,600	280
2023-07-21	281	287	279	282	56,500	282
2023-07-20	284	288	280	283	67,300	283
2023-07-19	276	283	275	281	78,200	281
2023-07-18	271	276	269	273	65,500	273
2023-07-14	286	286	271	272	117,600	272
2023-07-13	281	288	281	286	60,600	286
2023-07-12	289	289	280	281	78,500	281
2023-07-11	288	294	288	290	73,100	290
2023-07-10	294	294	287	288	75,500	288
2023-07-07	287	296	286	295	103,100	295
2023-07-06	296	299	292	295	96,400	295
2023-07-05	298	298	290	296	105,600	296
2023-07-04	297	304	295	298	82,700	298
2023-07-03	303	305	299	300	86,900	300
2023-06-30	300	304	297	299	125,800	299
2023-06-29	295	301	294	299	117,900	299
2023-06-28	291	295	287	295	71,000	295
2023-06-27	290	290	283	289	129,100	289
2023-06-26	300	301	293	295	268,200	295
2023-06-23	290	291	282	290	156,500	290
2023-06-22	287	292	280	283	195,000	283
2023-06-21	283	290	276	285	180,600	285
2023-06-20	276	283	272	283	227,700	283
2023-06-19	260	279	259	277	446,300	277
2023-06-16	256	260	254	257	122,100	257
2023-06-15	260	262	256	259	95,000	259
2023-06-14	269	271	256	263	158,500	263
2023-06-13	264	268	261	267	146,000	267
2023-06-12	255	263	255	262	101,600	262
2023-06-09	255	257	254	256	67,200	256
2023-06-08	255	258	252	255	112,400	255
2023-06-07	262	262	254	255	111,700	255
2023-06-06	254	261	251	261	115,700	261
2023-06-05	250	256	247	253	70,400	253
2023-06-02	249	250	246	247	84,100	247
2023-06-01	251	257	249	250	53,200	250
2023-05-31	253	256	249	253	92,900	253
2023-05-30	252	257	250	256	111,800	256
2023-05-29	258	259	253	254	80,900	254
2023-05-26	266	266	257	258	123,500	258
2023-05-25	273	273	262	268	115,000	268
2023-05-24	272	275	264	268	104,100	268
2023-05-23	272	275	265	265	100,800	265
2023-05-22	271	272	263	270	119,500	270
2023-05-19	264	278	263	269	317,200	269
2023-05-18	259	267	257	263	130,800	263
2023-05-17	254	261	251	257	140,300	257
2023-05-16	264	270	243	253	804,900	253
2023-05-15	290	297	287	294	308,500	294
2023-05-12	293	294	282	282	180,300	282
2023-05-11	281	296	278	294	235,600	294
2023-05-10	280	285	277	281	90,200	281
2023-05-09	283	286	280	280	109,300	280
2023-05-08	274	283	274	281	161,500	281
2023-05-02	272	279	271	274	74,500	274
2023-05-01	271	279	271	276	106,900	276
2023-04-28	270	273	265	271	76,700	271
2023-04-27	269	269	265	266	136,300	266
2023-04-26	275	276	266	269	183,700	269
2023-04-25	272	283	269	279	313,000	279
2023-04-24	265	271	264	268	75,000	268
2023-04-21	264	268	263	266	94,900	266
2023-04-20	264	270	263	266	89,600	266
2023-04-19	269	270	265	266	92,000	266
2023-04-18	276	277	267	269	166,800	269
2023-04-17	273	280	272	276	95,900	276
2023-04-14	275	276	271	275	107,100	275
2023-04-13	271	277	271	274	98,300	274
2023-04-12	288	288	270	272	445,000	272
2023-04-11	282	290	282	286	172,200	286
2023-04-10	276	285	276	282	186,200	282
2023-04-07	283	283	273	279	219,200	279
2023-04-06	279	283	275	281	193,800	281
2023-04-05	288	297	280	283	474,300	283
2023-04-04	303	309	282	289	1,036,800	289
2023-04-03	282	316	282	308	2,066,200	308
2023-03-31	269	283	263	279	403,900	279
2023-03-30	270	276	266	268	357,600	268
2023-03-29	256	269	253	266	421,400	266
2023-03-28	262	269	251	251	416,100	251
2023-03-27	272	274	260	262	695,600	262
2023-03-24	276	284	257	274	3,202,200	274
2023-03-23	238	247	236	244	60,700	244
2023-03-22	236	244	236	239	97,800	239
2023-03-20	240	241	229	230	155,600	230
2023-03-17	242	245	239	239	120,800	239
2023-03-16	231	242	231	240	151,500	240
2023-03-15	240	243	237	239	109,300	239
2023-03-14	238	239	227	233	331,400	233
2023-03-13	252	253	243	246	172,100	246
2023-03-10	258	260	253	254	112,700	254
2023-03-09	261	263	258	261	68,800	261
2023-03-08	262	263	258	260	87,100	260
2023-03-07	260	265	260	262	71,000	262
2023-03-06	258	263	258	262	113,500	262
2023-03-03	257	261	255	261	57,600	261
2023-03-02	261	261	256	257	73,900	257
2023-03-01	264	264	260	260	78,700	260
2023-02-28	257	263	255	261	125,500	261
2023-02-27	253	259	253	257	77,300	257
2023-02-24	255	259	251	257	105,200	257
2023-02-22	256	259	251	255	227,400	255
2023-02-21	268	268	259	260	301,900	260
2023-02-20	266	270	262	264	130,900	264
2023-02-17	271	275	260	263	577,400	263
2023-02-16	279	279	274	275	208,700	275
2023-02-15	280	292	274	276	719,000	276
2023-02-14	295	297	273	277	940,000	277
2023-02-13	323	323	288	305	755,600	305
2023-02-10	339	342	328	333	498,300	333
2023-02-09	333	341	332	338	310,200	338
2023-02-08	336	337	326	335	200,500	335
2023-02-07	332	340	332	337	155,300	337
2023-02-06	331	336	330	332	105,300	332
2023-02-03	331	338	328	336	128,200	336
2023-02-02	331	339	330	332	200,300	332
2023-02-01	311	334	311	334	534,000	334
2023-01-31	302	310	300	309	129,200	309
2023-01-30	307	310	300	303	155,900	303
2023-01-27	308	312	307	308	89,600	308
2023-01-26	308	310	304	308	44,900	308
2023-01-25	304	315	303	308	120,700	308
2023-01-24	305	312	303	305	99,700	305
2023-01-23	308	308	302	305	92,800	305
2023-01-20	299	312	296	308	256,500	308
2023-01-19	293	299	288	299	99,100	299
2023-01-18	282	292	280	292	184,200	292
2023-01-17	274	287	274	279	161,700	279
2023-01-16	271	280	271	274	134,600	274
2023-01-13	276	277	265	270	170,000	270
2023-01-12	282	282	276	276	69,100	276
2023-01-11	272	281	270	280	113,600	280
2023-01-10	266	272	262	268	90,700	268
2023-01-06	261	263	257	263	117,700	263
2023-01-05	271	271	260	263	141,500	263
2023-01-04	276	276	267	268	171,100	268

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2023年度]

6054 (株)リブセンスの時系列データ [2023年度]