8887 リベレステ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 796 | 799 | 793 | 794 | 27,200 | 794 |
| 2024-05-01 | 798 | 800 | 794 | 794 | 43,200 | 794 |
| 2024-04-30 | 804 | 804 | 793 | 798 | 70,900 | 798 |
| 2024-04-26 | 790 | 800 | 789 | 795 | 27,000 | 795 |
| 2024-04-25 | 788 | 792 | 787 | 790 | 23,500 | 790 |
| 2024-04-24 | 788 | 789 | 786 | 788 | 26,100 | 788 |
| 2024-04-23 | 791 | 792 | 787 | 790 | 16,100 | 790 |
| 2024-04-22 | 784 | 790 | 783 | 789 | 11,400 | 789 |
| 2024-04-19 | 788 | 789 | 771 | 781 | 32,800 | 781 |
| 2024-04-18 | 781 | 789 | 780 | 784 | 25,400 | 784 |
| 2024-04-17 | 784 | 785 | 772 | 781 | 49,400 | 781 |
| 2024-04-16 | 790 | 790 | 777 | 781 | 55,500 | 781 |
| 2024-04-15 | 804 | 804 | 785 | 787 | 132,800 | 787 |
| 2024-04-12 | 823 | 824 | 809 | 813 | 50,800 | 813 |
| 2024-04-11 | 817 | 824 | 816 | 824 | 49,000 | 824 |
| 2024-04-10 | 813 | 819 | 810 | 817 | 32,000 | 817 |
| 2024-04-09 | 815 | 815 | 808 | 810 | 49,300 | 810 |
| 2024-04-08 | 808 | 812 | 806 | 811 | 20,900 | 811 |
| 2024-04-05 | 808 | 812 | 805 | 806 | 19,300 | 806 |
| 2024-04-04 | 807 | 814 | 807 | 811 | 28,400 | 811 |
| 2024-04-03 | 802 | 812 | 800 | 807 | 24,800 | 807 |
| 2024-04-02 | 808 | 812 | 803 | 803 | 30,700 | 803 |
| 2024-04-01 | 812 | 822 | 805 | 808 | 65,700 | 808 |
| 2024-03-29 | 803 | 811 | 802 | 811 | 94,100 | 811 |
| 2024-03-28 | 794 | 800 | 789 | 799 | 85,800 | 799 |
| 2024-03-27 | 790 | 795 | 788 | 794 | 46,400 | 794 |
| 2024-03-26 | 788 | 791 | 786 | 790 | 32,600 | 790 |
| 2024-03-25 | 787 | 789 | 786 | 788 | 32,500 | 788 |
| 2024-03-22 | 788 | 788 | 782 | 784 | 12,900 | 784 |
| 2024-03-21 | 789 | 791 | 784 | 784 | 33,100 | 784 |
| 2024-03-19 | 780 | 785 | 773 | 785 | 15,800 | 785 |
| 2024-03-18 | 778 | 780 | 774 | 780 | 16,800 | 780 |
| 2024-03-15 | 770 | 776 | 770 | 773 | 7,500 | 773 |
| 2024-03-14 | 767 | 775 | 767 | 772 | 8,900 | 772 |
| 2024-03-13 | 777 | 778 | 767 | 767 | 17,400 | 767 |
| 2024-03-12 | 770 | 776 | 765 | 776 | 26,000 | 776 |
| 2024-03-11 | 781 | 781 | 770 | 773 | 34,400 | 773 |
| 2024-03-08 | 782 | 783 | 778 | 783 | 42,500 | 783 |
| 2024-03-07 | 785 | 786 | 779 | 779 | 33,900 | 779 |
| 2024-03-06 | 778 | 786 | 777 | 784 | 38,100 | 784 |
| 2024-03-05 | 779 | 782 | 772 | 773 | 53,600 | 773 |
| 2024-03-04 | 774 | 780 | 773 | 774 | 34,000 | 774 |
| 2024-03-01 | 766 | 772 | 766 | 769 | 30,900 | 769 |
| 2024-02-29 | 763 | 769 | 763 | 766 | 33,000 | 766 |
| 2024-02-28 | 765 | 770 | 763 | 765 | 28,800 | 765 |
| 2024-02-27 | 767 | 768 | 762 | 765 | 40,300 | 765 |
| 2024-02-26 | 773 | 776 | 767 | 768 | 115,000 | 768 |
| 2024-02-22 | 769 | 774 | 768 | 773 | 29,400 | 773 |
| 2024-02-21 | 776 | 776 | 766 | 768 | 20,900 | 768 |
| 2024-02-20 | 775 | 777 | 769 | 775 | 30,800 | 775 |
| 2024-02-19 | 760 | 770 | 760 | 770 | 31,400 | 770 |
| 2024-02-16 | 767 | 768 | 755 | 760 | 83,300 | 760 |
| 2024-02-15 | 778 | 778 | 767 | 767 | 29,800 | 767 |
| 2024-02-14 | 776 | 778 | 772 | 775 | 28,000 | 775 |
| 2024-02-13 | 777 | 781 | 776 | 780 | 10,700 | 780 |
| 2024-02-09 | 776 | 781 | 773 | 775 | 28,800 | 775 |
| 2024-02-08 | 779 | 781 | 773 | 779 | 44,200 | 779 |
| 2024-02-07 | 794 | 794 | 777 | 778 | 67,200 | 778 |
| 2024-02-06 | 794 | 794 | 791 | 791 | 18,100 | 791 |
| 2024-02-05 | 793 | 794 | 789 | 793 | 19,400 | 793 |
| 2024-02-02 | 791 | 792 | 787 | 791 | 21,900 | 791 |
| 2024-02-01 | 791 | 793 | 787 | 791 | 19,800 | 791 |
| 2024-01-31 | 787 | 793 | 787 | 791 | 17,400 | 791 |
| 2024-01-30 | 789 | 792 | 785 | 789 | 32,500 | 789 |
| 2024-01-29 | 795 | 795 | 786 | 789 | 36,100 | 789 |
| 2024-01-26 | 794 | 796 | 792 | 795 | 30,000 | 795 |
| 2024-01-25 | 793 | 794 | 790 | 794 | 22,300 | 794 |
| 2024-01-24 | 794 | 794 | 786 | 792 | 37,000 | 792 |
| 2024-01-23 | 788 | 793 | 787 | 792 | 80,000 | 792 |
| 2024-01-22 | 786 | 791 | 783 | 786 | 37,300 | 786 |
| 2024-01-19 | 784 | 785 | 780 | 785 | 55,700 | 785 |
| 2024-01-18 | 778 | 782 | 777 | 782 | 26,600 | 782 |
| 2024-01-17 | 780 | 786 | 777 | 778 | 45,400 | 778 |
| 2024-01-16 | 780 | 787 | 777 | 778 | 55,500 | 778 |
| 2024-01-15 | 770 | 786 | 770 | 780 | 74,100 | 780 |
| 2024-01-12 | 780 | 780 | 768 | 771 | 62,200 | 771 |
| 2024-01-11 | 779 | 782 | 774 | 779 | 55,300 | 779 |
| 2024-01-10 | 769 | 779 | 769 | 775 | 53,800 | 775 |
| 2024-01-09 | 768 | 771 | 764 | 768 | 69,800 | 768 |
| 2024-01-05 | 766 | 767 | 763 | 767 | 43,800 | 767 |
| 2024-01-04 | 760 | 765 | 753 | 763 | 52,800 | 763 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
