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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 143 | 146 | 142 | 143 | 54,500 | 143 |
| 2024-12-27 | 142 | 145 | 141 | 145 | 118,900 | 145 |
| 2024-12-26 | 138 | 141 | 138 | 140 | 90,800 | 140 |
| 2024-12-25 | 140 | 141 | 137 | 138 | 56,100 | 138 |
| 2024-12-24 | 138 | 141 | 138 | 141 | 74,800 | 141 |
| 2024-12-23 | 142 | 143 | 138 | 138 | 113,700 | 138 |
| 2024-12-20 | 145 | 146 | 141 | 142 | 101,200 | 142 |
| 2024-12-19 | 143 | 146 | 143 | 144 | 58,700 | 144 |
| 2024-12-18 | 145 | 150 | 143 | 145 | 107,600 | 145 |
| 2024-12-17 | 149 | 150 | 145 | 145 | 168,700 | 145 |
| 2024-12-16 | 150 | 152 | 148 | 149 | 106,900 | 149 |
| 2024-12-13 | 152 | 153 | 147 | 151 | 433,000 | 151 |
| 2024-12-12 | 152 | 152 | 151 | 152 | 47,000 | 152 |
| 2024-12-11 | 152 | 152 | 151 | 152 | 21,900 | 152 |
| 2024-12-10 | 151 | 153 | 150 | 151 | 61,300 | 151 |
| 2024-12-09 | 150 | 153 | 150 | 150 | 151,700 | 150 |
| 2024-12-06 | 153 | 153 | 150 | 150 | 134,900 | 150 |
| 2024-12-05 | 152 | 153 | 151 | 152 | 47,200 | 152 |
| 2024-12-04 | 152 | 153 | 150 | 151 | 98,800 | 151 |
| 2024-12-03 | 151 | 153 | 150 | 152 | 58,400 | 152 |
| 2024-12-02 | 151 | 152 | 151 | 151 | 34,200 | 151 |
| 2024-11-29 | 154 | 155 | 150 | 151 | 109,200 | 151 |
| 2024-11-28 | 153 | 154 | 152 | 154 | 23,100 | 154 |
| 2024-11-27 | 153 | 155 | 152 | 152 | 33,800 | 152 |
| 2024-11-26 | 159 | 159 | 152 | 153 | 84,100 | 153 |
| 2024-11-25 | 160 | 161 | 158 | 160 | 48,800 | 160 |
| 2024-11-22 | 152 | 161 | 152 | 161 | 90,700 | 161 |
| 2024-11-21 | 153 | 155 | 152 | 152 | 34,500 | 152 |
| 2024-11-20 | 156 | 156 | 152 | 152 | 40,100 | 152 |
| 2024-11-19 | 154 | 157 | 154 | 155 | 40,300 | 155 |
| 2024-11-18 | 156 | 158 | 154 | 155 | 36,300 | 155 |
| 2024-11-15 | 155 | 155 | 152 | 154 | 117,000 | 154 |
| 2024-11-14 | 162 | 167 | 155 | 156 | 181,400 | 156 |
| 2024-11-13 | 163 | 163 | 161 | 162 | 50,200 | 162 |
| 2024-11-12 | 162 | 164 | 162 | 163 | 30,700 | 163 |
| 2024-11-11 | 162 | 163 | 162 | 162 | 30,100 | 162 |
| 2024-11-08 | 164 | 165 | 162 | 162 | 12,700 | 162 |
| 2024-11-07 | 164 | 166 | 163 | 164 | 14,000 | 164 |
| 2024-11-06 | 163 | 166 | 162 | 163 | 31,500 | 163 |
| 2024-11-05 | 165 | 165 | 160 | 161 | 83,800 | 161 |
| 2024-11-01 | 165 | 165 | 162 | 162 | 26,100 | 162 |
| 2024-10-31 | 163 | 165 | 161 | 165 | 54,700 | 165 |
| 2024-10-30 | 167 | 167 | 161 | 161 | 160,000 | 161 |
| 2024-10-29 | 165 | 169 | 164 | 167 | 78,500 | 167 |
| 2024-10-28 | 163 | 164 | 161 | 164 | 29,600 | 164 |
| 2024-10-25 | 162 | 163 | 161 | 162 | 45,500 | 162 |
| 2024-10-24 | 163 | 164 | 162 | 163 | 18,600 | 163 |
| 2024-10-23 | 166 | 167 | 164 | 165 | 18,100 | 165 |
| 2024-10-22 | 165 | 166 | 165 | 166 | 20,200 | 166 |
| 2024-10-21 | 162 | 166 | 162 | 165 | 26,300 | 165 |
| 2024-10-18 | 164 | 164 | 163 | 163 | 9,600 | 163 |
| 2024-10-17 | 162 | 164 | 162 | 163 | 7,800 | 163 |
| 2024-10-16 | 162 | 164 | 162 | 162 | 6,800 | 162 |
| 2024-10-15 | 162 | 164 | 161 | 162 | 21,800 | 162 |
| 2024-10-11 | 162 | 163 | 161 | 163 | 19,100 | 163 |
| 2024-10-10 | 165 | 165 | 162 | 163 | 24,700 | 163 |
| 2024-10-09 | 164 | 165 | 160 | 165 | 64,700 | 165 |
| 2024-10-08 | 166 | 166 | 163 | 164 | 35,200 | 164 |
| 2024-10-07 | 166 | 168 | 164 | 166 | 55,100 | 166 |
| 2024-10-04 | 168 | 169 | 166 | 166 | 13,000 | 166 |
| 2024-10-03 | 163 | 170 | 161 | 168 | 128,800 | 168 |
| 2024-10-02 | 165 | 167 | 161 | 163 | 125,100 | 163 |
| 2024-10-01 | 166 | 169 | 166 | 167 | 29,800 | 167 |
| 2024-09-30 | 168 | 168 | 163 | 166 | 140,500 | 166 |
| 2024-09-27 | 169 | 172 | 169 | 169 | 47,000 | 169 |
| 2024-09-26 | 169 | 170 | 168 | 170 | 19,200 | 170 |
| 2024-09-25 | 171 | 171 | 169 | 169 | 8,600 | 169 |
| 2024-09-24 | 170 | 176 | 166 | 170 | 90,300 | 170 |
| 2024-09-20 | 168 | 171 | 167 | 170 | 50,700 | 170 |
| 2024-09-19 | 173 | 175 | 169 | 170 | 70,900 | 170 |
| 2024-09-18 | 171 | 172 | 168 | 171 | 14,300 | 171 |
| 2024-09-17 | 168 | 169 | 165 | 167 | 42,000 | 167 |
| 2024-09-13 | 171 | 171 | 168 | 170 | 33,600 | 170 |
| 2024-09-12 | 170 | 173 | 169 | 171 | 51,300 | 171 |
| 2024-09-11 | 173 | 173 | 163 | 165 | 166,800 | 165 |
| 2024-09-10 | 176 | 176 | 171 | 172 | 70,200 | 172 |
| 2024-09-09 | 175 | 176 | 170 | 174 | 107,300 | 174 |
| 2024-09-06 | 179 | 181 | 175 | 177 | 54,900 | 177 |
| 2024-09-05 | 180 | 186 | 179 | 181 | 30,300 | 181 |
| 2024-09-04 | 188 | 188 | 182 | 182 | 37,800 | 182 |
| 2024-09-03 | 187 | 190 | 186 | 190 | 27,800 | 190 |
| 2024-09-02 | 189 | 193 | 185 | 186 | 29,000 | 186 |
| 2024-08-30 | 195 | 195 | 188 | 188 | 23,100 | 188 |
| 2024-08-29 | 187 | 197 | 186 | 192 | 34,600 | 192 |
| 2024-08-28 | 189 | 196 | 185 | 189 | 82,500 | 189 |
| 2024-08-27 | 189 | 192 | 188 | 192 | 34,500 | 192 |
| 2024-08-26 | 185 | 189 | 185 | 189 | 13,900 | 189 |
| 2024-08-23 | 185 | 186 | 184 | 184 | 21,800 | 184 |
| 2024-08-22 | 183 | 186 | 183 | 184 | 35,200 | 184 |
| 2024-08-21 | 185 | 186 | 183 | 183 | 18,500 | 183 |
| 2024-08-20 | 183 | 188 | 182 | 185 | 52,300 | 185 |
| 2024-08-19 | 183 | 184 | 177 | 181 | 71,100 | 181 |
| 2024-08-16 | 181 | 182 | 177 | 182 | 68,900 | 182 |
| 2024-08-15 | 186 | 188 | 179 | 180 | 129,700 | 180 |
| 2024-08-14 | 188 | 200 | 188 | 194 | 81,500 | 194 |
| 2024-08-13 | 186 | 191 | 183 | 188 | 140,500 | 188 |
| 2024-08-09 | 179 | 188 | 176 | 178 | 106,900 | 178 |
| 2024-08-08 | 173 | 183 | 173 | 177 | 32,500 | 177 |
| 2024-08-07 | 168 | 184 | 168 | 177 | 164,400 | 177 |
| 2024-08-06 | 212 | 212 | 152 | 169 | 914,000 | 169 |
| 2024-08-05 | 216 | 219 | 160 | 162 | 159,400 | 162 |
| 2024-08-02 | 221 | 222 | 216 | 217 | 61,800 | 217 |
| 2024-08-01 | 226 | 240 | 217 | 224 | 223,600 | 224 |
| 2024-07-31 | 220 | 224 | 218 | 222 | 49,600 | 222 |
| 2024-07-30 | 223 | 223 | 219 | 219 | 64,100 | 219 |
| 2024-07-29 | 221 | 223 | 221 | 223 | 13,000 | 223 |
| 2024-07-26 | 221 | 224 | 220 | 220 | 22,000 | 220 |
| 2024-07-25 | 220 | 223 | 220 | 221 | 22,700 | 221 |
| 2024-07-24 | 222 | 228 | 221 | 221 | 106,900 | 221 |
| 2024-07-23 | 223 | 223 | 221 | 222 | 11,300 | 222 |
| 2024-07-22 | 221 | 224 | 221 | 223 | 15,700 | 223 |
| 2024-07-19 | 223 | 224 | 220 | 222 | 24,000 | 222 |
| 2024-07-18 | 220 | 223 | 219 | 222 | 41,500 | 222 |
| 2024-07-17 | 222 | 224 | 220 | 220 | 53,700 | 220 |
| 2024-07-16 | 223 | 225 | 222 | 222 | 71,700 | 222 |
| 2024-07-12 | 221 | 223 | 220 | 222 | 36,100 | 222 |
| 2024-07-11 | 222 | 223 | 220 | 221 | 13,700 | 221 |
| 2024-07-10 | 222 | 225 | 221 | 222 | 22,900 | 222 |
| 2024-07-09 | 222 | 223 | 220 | 223 | 29,700 | 223 |
| 2024-07-08 | 221 | 224 | 221 | 222 | 16,000 | 222 |
| 2024-07-05 | 223 | 223 | 221 | 221 | 14,100 | 221 |
| 2024-07-04 | 222 | 224 | 220 | 223 | 30,100 | 223 |
| 2024-07-03 | 227 | 230 | 219 | 220 | 70,800 | 220 |
| 2024-07-02 | 222 | 229 | 221 | 227 | 27,700 | 227 |
| 2024-07-01 | 219 | 222 | 219 | 221 | 21,400 | 221 |
| 2024-06-28 | 221 | 223 | 220 | 222 | 6,700 | 222 |
| 2024-06-27 | 220 | 224 | 220 | 221 | 13,800 | 221 |
| 2024-06-26 | 220 | 223 | 219 | 223 | 14,400 | 223 |
| 2024-06-25 | 221 | 222 | 220 | 222 | 7,500 | 222 |
| 2024-06-24 | 222 | 222 | 220 | 221 | 5,800 | 221 |
| 2024-06-21 | 219 | 220 | 218 | 220 | 15,600 | 220 |
| 2024-06-20 | 218 | 219 | 217 | 219 | 15,700 | 219 |
| 2024-06-19 | 220 | 220 | 217 | 217 | 25,300 | 217 |
| 2024-06-18 | 220 | 220 | 217 | 217 | 21,100 | 217 |
| 2024-06-17 | 218 | 220 | 217 | 217 | 15,100 | 217 |
| 2024-06-14 | 219 | 220 | 218 | 218 | 20,200 | 218 |
| 2024-06-13 | 220 | 221 | 218 | 219 | 10,700 | 219 |
| 2024-06-12 | 221 | 222 | 219 | 220 | 29,200 | 220 |
| 2024-06-11 | 222 | 224 | 221 | 222 | 9,000 | 222 |
| 2024-06-10 | 219 | 222 | 219 | 222 | 16,100 | 222 |
| 2024-06-07 | 219 | 221 | 219 | 221 | 7,900 | 221 |
| 2024-06-06 | 221 | 222 | 219 | 221 | 9,500 | 221 |
| 2024-06-05 | 222 | 222 | 220 | 222 | 22,000 | 222 |
| 2024-06-04 | 221 | 222 | 220 | 222 | 10,300 | 222 |
| 2024-06-03 | 217 | 222 | 217 | 222 | 27,700 | 222 |
| 2024-05-31 | 218 | 221 | 215 | 219 | 52,500 | 219 |
| 2024-05-30 | 220 | 221 | 219 | 219 | 19,400 | 219 |
| 2024-05-29 | 225 | 225 | 221 | 221 | 14,700 | 221 |
| 2024-05-28 | 226 | 228 | 223 | 225 | 13,700 | 225 |
| 2024-05-27 | 237 | 238 | 221 | 224 | 139,900 | 224 |
| 2024-05-24 | 238 | 239 | 236 | 237 | 10,200 | 237 |
| 2024-05-23 | 236 | 240 | 236 | 239 | 7,500 | 239 |
| 2024-05-22 | 243 | 243 | 238 | 239 | 8,700 | 239 |
| 2024-05-21 | 241 | 247 | 240 | 243 | 28,800 | 243 |
| 2024-05-20 | 247 | 248 | 239 | 241 | 51,400 | 241 |
| 2024-05-17 | 232 | 235 | 231 | 234 | 17,800 | 234 |
| 2024-05-16 | 235 | 238 | 231 | 234 | 31,300 | 234 |
| 2024-05-15 | 252 | 253 | 235 | 236 | 169,100 | 236 |
| 2024-05-14 | 223 | 234 | 223 | 234 | 38,300 | 234 |
| 2024-05-13 | 222 | 226 | 222 | 223 | 19,800 | 223 |
| 2024-05-10 | 224 | 227 | 221 | 223 | 95,500 | 223 |
| 2024-05-09 | 228 | 228 | 222 | 225 | 26,200 | 225 |
| 2024-05-08 | 223 | 227 | 223 | 225 | 21,500 | 225 |
| 2024-05-07 | 228 | 228 | 222 | 223 | 34,400 | 223 |
| 2024-05-02 | 222 | 226 | 222 | 225 | 10,000 | 225 |
| 2024-05-01 | 222 | 226 | 222 | 224 | 34,800 | 224 |
| 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