9245 (株)リベロの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,080	3,145	2,708	2,819	102,300	2,819
2021-12-29	3,105	3,140	2,965	3,080	35,000	3,080
2021-12-28	2,890	3,155	2,890	3,155	46,100	3,155
2021-12-27	3,005	3,060	2,861	2,883	39,800	2,883
2021-12-24	3,125	3,130	2,959	2,987	38,900	2,987
2021-12-23	3,230	3,440	3,005	3,090	127,100	3,090
2021-12-22	2,800	3,140	2,800	3,055	175,300	3,055
2021-12-21	2,788	2,830	2,650	2,678	29,500	2,678
2021-12-20	2,658	2,776	2,571	2,776	35,800	2,776
2021-12-17	2,775	2,798	2,632	2,658	19,300	2,658
2021-12-16	2,850	2,850	2,679	2,779	35,100	2,779
2021-12-15	2,540	2,829	2,540	2,791	61,100	2,791
2021-12-14	2,791	2,847	2,590	2,590	41,400	2,590
2021-12-13	2,740	2,880	2,647	2,850	101,100	2,850
2021-12-10	2,702	2,715	2,602	2,640	43,100	2,640
2021-12-09	2,900	2,900	2,591	2,797	134,400	2,797
2021-12-08	2,490	2,820	2,478	2,800	237,100	2,800
2021-12-07	2,384	2,450	2,298	2,450	111,400	2,450
2021-12-06	2,045	2,295	2,045	2,234	97,600	2,234
2021-12-03	2,038	2,114	1,956	2,095	62,600	2,095
2021-12-02	2,183	2,199	2,031	2,038	62,700	2,038
2021-12-01	2,301	2,301	2,135	2,238	88,000	2,238
2021-11-30	2,282	2,389	2,280	2,324	80,100	2,324
2021-11-29	2,131	2,321	2,019	2,282	52,200	2,282
2021-11-26	2,200	2,342	2,163	2,228	75,100	2,228
2021-11-25	2,400	2,460	2,227	2,261	94,000	2,261
2021-11-24	2,097	2,442	2,030	2,390	129,000	2,390
2021-11-22	2,122	2,151	2,030	2,085	76,100	2,085
2021-11-19	2,321	2,344	2,111	2,172	81,200	2,172
2021-11-18	2,256	2,327	2,220	2,278	78,700	2,278
2021-11-17	2,471	2,560	2,305	2,384	142,500	2,384
2021-11-16	2,350	2,547	2,260	2,386	322,700	2,386
2021-11-15	2,198	2,203	1,981	2,057	88,000	2,057
2021-11-12	2,025	2,248	2,021	2,248	155,800	2,248
2021-11-11	2,087	2,125	1,985	1,991	80,200	1,991
2021-11-10	2,181	2,230	2,091	2,120	92,800	2,120
2021-11-09	2,403	2,469	2,170	2,172	137,300	2,172
2021-11-08	2,685	2,693	2,270	2,330	213,800	2,330
2021-11-05	2,675	2,748	2,552	2,599	114,000	2,599
2021-11-04	2,774	2,919	2,605	2,725	372,000	2,725
2021-11-02	2,741	3,030	2,740	2,824	1,533,600	2,824
2021-11-01	2,760	2,849	2,510	2,541	340,100	2,541
2021-10-29	2,981	3,120	2,714	2,790	553,400	2,790
2021-10-28	2,980	3,330	2,940	3,170	947,300	3,170
2021-10-27	3,050	3,265	2,925	2,982	729,400	2,982
2021-10-26	3,040	3,060	2,880	2,999	427,800	2,999
2021-10-25	3,175	3,480	2,976	3,040	2,142,300	3,040
2021-10-22	2,401	2,984	2,340	2,984	2,528,100	2,984
2021-10-21	2,541	2,653	2,431	2,484	557,300	2,484
2021-10-20	2,666	2,890	2,494	2,602	1,584,500	2,602
2021-10-19	2,437	2,872	2,363	2,716	3,845,300	2,716
2021-10-18	2,020	2,550	1,921	2,405	1,279,300	2,405
2021-10-15	2,010	2,272	1,969	2,070	752,400	2,070
2021-10-14	2,001	2,342	1,807	2,150	2,602,000	2,150
2021-10-13	1,912	1,992	1,890	1,992	957,300	1,992
2021-10-12	1,592	1,592	1,592	1,592	14,500	1,592
2021-10-11	1,283	1,317	1,270	1,292	14,600	1,292
2021-10-08	1,271	1,326	1,270	1,292	27,200	1,292
2021-10-07	1,255	1,319	1,255	1,301	37,900	1,301
2021-10-06	1,301	1,347	1,268	1,280	51,000	1,280
2021-10-05	1,302	1,315	1,250	1,298	84,000	1,298
2021-10-04	1,420	1,425	1,337	1,346	83,400	1,346
2021-10-01	1,410	1,445	1,405	1,437	61,800	1,437
2021-09-30	1,511	1,527	1,435	1,448	96,900	1,448
2021-09-29	1,462	1,549	1,438	1,549	340,400	1,549
2021-09-28	1,940	1,945	1,557	1,572	1,432,800	1,572

分割・併合履歴：なし

9245 (株)リベロ の時系列データ [2021年度]

9245 (株)リベロの時系列データ [2021年度]