9245 (株)リベロ 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
2024-03-281,5031,5031,4711,4712001,471
2024-03-271,4621,5231,4621,5232,1001,523
2024-03-261,4901,5191,4461,4762,0001,476
2024-03-251,5001,5371,4251,4816,7001,481
2024-03-221,4271,4921,4121,4303,1001,430
2024-03-211,4391,5601,4361,4577,8001,457
2024-03-191,5481,5901,4211,42813,3001,428
2024-03-181,5821,6201,3941,51029,5001,510
2024-03-151,3391,4491,3221,43925,4001,439
2024-03-141,3211,3341,2631,30912,2001,309
2024-03-131,2391,4651,2301,31555,8001,315
2024-03-121,1821,1821,1791,1796001,179
2024-03-111,2161,2161,1531,1533,2001,153
2024-03-081,1831,2141,1831,2141,3001,214
2024-03-071,2061,2301,1811,1825,9001,182
2024-03-061,2231,2231,1511,2094,2001,209
2024-03-051,2351,2551,2101,2215,4001,221
2024-03-041,2251,2251,1601,2058,2001,205
2024-03-011,2431,2651,2221,2254,2001,225
2024-02-291,3341,3491,2421,2426,4001,242
2024-02-281,3721,3841,3251,3312,9001,331
2024-02-271,3451,3751,3301,35810,0001,358
2024-02-261,3361,4091,3011,3449,2001,344
2024-02-221,3391,3391,2671,2895,8001,289
2024-02-211,4201,4501,3031,3038,0001,303
2024-02-201,2791,3931,2791,39212,1001,392
2024-02-191,3131,3131,2801,2823,3001,282
2024-02-161,3691,3691,3081,3337,3001,333
2024-02-151,6751,6751,2531,36827,5001,368
2024-02-141,4541,5691,4541,53219,1001,532
2024-02-131,4561,4741,4501,45310,7001,453
2024-02-091,5681,5901,4421,45230,3001,452
2024-02-081,8401,8981,6011,616188,0001,616
2024-02-071,5201,5201,5011,52038,0001,520
2024-02-061,2271,2271,2201,2202,1001,220
2024-02-051,2201,2471,2201,2431,7001,243
2024-02-021,2331,2331,2101,2261,0001,226
2024-02-011,2151,2341,1841,2343,1001,234
2024-01-311,2251,2251,2151,2154001,215
2024-01-301,2081,2301,2081,2302,3001,230
2024-01-291,2021,2151,2021,2151,0001,215
2024-01-261,2201,2201,2041,2161,0001,216
2024-01-251,2101,2201,2101,2201,5001,220
2024-01-241,1511,2201,1511,2108,9001,210
2024-01-231,1611,1641,1381,1509001,150
2024-01-221,1071,1851,1071,1719,8001,171
2024-01-191,0811,1021,0751,0917,7001,091
2024-01-181,0801,0811,0741,0741,6001,074
2024-01-171,0671,0801,0671,0735,4001,073
2024-01-161,0671,0671,0671,0672001,067
2024-01-151,0981,0981,0671,0675,5001,067
2024-01-121,0601,0671,0481,0631,4001,063
2024-01-111,0641,0641,0471,0471,2001,047
2024-01-101,0751,0751,0651,0657001,065
2024-01-091,0801,0801,0521,0641,9001,064
2024-01-051,0381,0531,0381,0534001,053
2024-01-041,0131,0381,0001,0383,3001,038

分割・併合履歴 : なし