9245 (株)リベロ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,900 | 1,900 | 1,550 | 1,731 | 32,500 | 1,731 |
| 2025-04-09 | 1,713 | 1,805 | 1,713 | 1,805 | 1,500 | 1,805 |
| 2025-04-08 | 1,729 | 1,755 | 1,729 | 1,747 | 3,500 | 1,747 |
| 2025-04-07 | 1,633 | 1,750 | 1,630 | 1,649 | 9,100 | 1,649 |
| 2025-04-04 | 1,910 | 1,910 | 1,795 | 1,811 | 9,400 | 1,811 |
| 2025-04-03 | 1,970 | 2,002 | 1,950 | 1,950 | 2,300 | 1,950 |
| 2025-04-02 | 2,001 | 2,007 | 1,983 | 2,002 | 1,900 | 2,002 |
| 2025-04-01 | 2,028 | 2,028 | 2,007 | 2,007 | 2,000 | 2,007 |
| 2025-03-31 | 2,058 | 2,090 | 2,015 | 2,038 | 3,900 | 2,038 |
| 2025-03-28 | 2,110 | 2,110 | 2,008 | 2,008 | 6,700 | 2,008 |
| 2025-03-27 | 1,992 | 2,010 | 1,990 | 2,010 | 1,800 | 2,010 |
| 2025-03-26 | 2,002 | 2,002 | 1,967 | 1,992 | 3,200 | 1,992 |
| 2025-03-25 | 2,073 | 2,073 | 2,001 | 2,001 | 3,000 | 2,001 |
| 2025-03-24 | 2,074 | 2,074 | 1,980 | 2,023 | 5,400 | 2,023 |
| 2025-03-21 | 1,995 | 1,999 | 1,982 | 1,999 | 4,200 | 1,999 |
| 2025-03-19 | 1,921 | 1,990 | 1,921 | 1,986 | 3,400 | 1,986 |
| 2025-03-18 | 1,982 | 1,989 | 1,915 | 1,915 | 3,300 | 1,915 |
| 2025-03-17 | 1,975 | 1,986 | 1,911 | 1,927 | 4,500 | 1,927 |
| 2025-03-14 | 1,952 | 1,958 | 1,930 | 1,950 | 6,300 | 1,950 |
| 2025-03-13 | 1,888 | 1,949 | 1,888 | 1,940 | 3,100 | 1,940 |
| 2025-03-12 | 1,852 | 1,910 | 1,850 | 1,885 | 5,700 | 1,885 |
| 2025-03-11 | 1,802 | 1,874 | 1,802 | 1,850 | 4,700 | 1,850 |
| 2025-03-10 | 1,833 | 1,833 | 1,770 | 1,809 | 11,900 | 1,809 |
| 2025-03-07 | 1,895 | 1,896 | 1,840 | 1,840 | 5,500 | 1,840 |
| 2025-03-06 | 1,902 | 1,906 | 1,855 | 1,855 | 7,900 | 1,855 |
| 2025-03-05 | 1,929 | 1,929 | 1,900 | 1,900 | 4,000 | 1,900 |
| 2025-03-04 | 1,914 | 1,929 | 1,903 | 1,929 | 2,800 | 1,929 |
| 2025-03-03 | 1,931 | 1,931 | 1,902 | 1,914 | 2,600 | 1,914 |
| 2025-02-28 | 1,908 | 1,920 | 1,903 | 1,906 | 4,300 | 1,906 |
| 2025-02-27 | 1,910 | 1,915 | 1,907 | 1,913 | 2,700 | 1,913 |
| 2025-02-26 | 1,906 | 1,929 | 1,906 | 1,917 | 3,500 | 1,917 |
| 2025-02-25 | 1,902 | 1,930 | 1,901 | 1,906 | 3,200 | 1,906 |
| 2025-02-21 | 1,918 | 1,922 | 1,901 | 1,922 | 1,300 | 1,922 |
| 2025-02-20 | 1,875 | 1,918 | 1,875 | 1,918 | 8,900 | 1,918 |
| 2025-02-19 | 1,903 | 1,920 | 1,875 | 1,875 | 5,400 | 1,875 |
| 2025-02-18 | 1,886 | 1,929 | 1,876 | 1,903 | 3,800 | 1,903 |
| 2025-02-17 | 1,996 | 1,997 | 1,867 | 1,886 | 22,900 | 1,886 |
| 2025-02-14 | 1,777 | 2,177 | 1,735 | 1,901 | 68,500 | 1,901 |
| 2025-02-13 | 1,699 | 1,785 | 1,682 | 1,777 | 7,900 | 1,777 |
| 2025-02-12 | 1,720 | 1,725 | 1,697 | 1,697 | 2,600 | 1,697 |
| 2025-02-10 | 1,676 | 1,742 | 1,672 | 1,720 | 9,800 | 1,720 |
| 2025-02-07 | 1,660 | 1,676 | 1,646 | 1,676 | 1,400 | 1,676 |
| 2025-02-06 | 1,654 | 1,682 | 1,631 | 1,660 | 2,700 | 1,660 |
| 2025-02-05 | 1,693 | 1,694 | 1,652 | 1,678 | 3,400 | 1,678 |
| 2025-02-04 | 1,622 | 1,680 | 1,615 | 1,653 | 9,100 | 1,653 |
| 2025-02-03 | 1,599 | 1,625 | 1,599 | 1,625 | 1,400 | 1,625 |
| 2025-01-31 | 1,579 | 1,611 | 1,579 | 1,599 | 3,600 | 1,599 |
| 2025-01-30 | 1,574 | 1,586 | 1,574 | 1,579 | 1,700 | 1,579 |
| 2025-01-29 | 1,593 | 1,593 | 1,572 | 1,574 | 800 | 1,574 |
| 2025-01-28 | 1,569 | 1,583 | 1,569 | 1,571 | 1,600 | 1,571 |
| 2025-01-27 | 1,579 | 1,596 | 1,551 | 1,585 | 2,600 | 1,585 |
| 2025-01-24 | 1,579 | 1,586 | 1,539 | 1,539 | 2,300 | 1,539 |
| 2025-01-23 | 1,512 | 1,560 | 1,509 | 1,558 | 5,300 | 1,558 |
| 2025-01-22 | 1,513 | 1,532 | 1,510 | 1,512 | 1,400 | 1,512 |
| 2025-01-21 | 1,515 | 1,547 | 1,507 | 1,513 | 2,100 | 1,513 |
| 2025-01-20 | 1,502 | 1,531 | 1,500 | 1,515 | 4,700 | 1,515 |
| 2025-01-17 | 1,556 | 1,556 | 1,510 | 1,519 | 4,200 | 1,519 |
| 2025-01-16 | 1,559 | 1,569 | 1,550 | 1,550 | 4,900 | 1,550 |
| 2025-01-15 | 1,606 | 1,606 | 1,559 | 1,559 | 9,300 | 1,559 |
| 2025-01-14 | 1,597 | 1,618 | 1,579 | 1,618 | 7,200 | 1,618 |
| 2025-01-10 | 1,579 | 1,618 | 1,579 | 1,617 | 6,100 | 1,617 |
| 2025-01-09 | 1,559 | 1,603 | 1,559 | 1,578 | 7,500 | 1,578 |
| 2025-01-08 | 1,576 | 1,588 | 1,557 | 1,557 | 4,900 | 1,557 |
| 2025-01-07 | 1,597 | 1,601 | 1,576 | 1,576 | 9,900 | 1,576 |
| 2025-01-06 | 1,600 | 1,617 | 1,577 | 1,593 | 12,400 | 1,593 |
分割・併合履歴 ： なし