！決算発表予定日 2025/02/14
4935東証S信用
業種 化学
リベルタ 株価時系列データ
PTS
1,550
円
(23:59)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,600 (25/01/08) | 333 (24/05/02) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,600 (25/01/08) | 333 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,622 | 1,630 | 1,495 | 1,506 | -134 | -8.2 | 718,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,686 | 1,718 | 1,631 | 1,640 | -69 | -4.0 | 445,800 |
| 1/29 | 1,741 | 1,772 | 1,654 | 1,709 | -10 | -0.6 | 676,800 |
| 1/28 | 1,736 | 1,818 | 1,714 | 1,719 | -71 | -4.0 | 530,800 |
| 1/27 | 2,021 | 2,050 | 1,740 | 1,790 | -200 | -10.1 | 1,046,100 |
| 1/24 | 1,984 | 2,128 | 1,955 | 1,990 | -35 | -1.7 | 1,931,800 |
| 1/23 | 1,810 | 2,174 | 1,810 | 2,025 | +220 | +12.2 | 4,141,500 |
| 1/22 | 1,822 | 1,870 | 1,705 | 1,805 | -57 | -3.1 | 1,657,800 |
| 1/21 | 1,691 | 2,011 | 1,677 | 1,862 | +251 | +15.6 | 5,502,900 |
| 1/20 | 1,821 | 1,821 | 1,611 | 1,611 | -247 | -13.3 | 1,001,300 |
| 1/17 | 1,730 | 1,990 | 1,725 | 1,858 | +138 | +8.0 | 1,892,600 |
| 1/16 | 1,977 | 2,016 | 1,720 | 1,720 | -343 | -16.6 | 1,649,200 |
| 1/15 | 1,950 | 2,079 | 1,715 | 2,063 | +63 | +3.2 | 3,826,000 |
| 1/14 | 2,540 | 2,587 | 2,000 | 2,000 | -1,690 | -45.8 | 5,748,900 |
| 1/10 | 3,690 | 3,690 | 3,690 | 3,690 | -700 | -16.0 | 3,000 |
| 1/9 | 4,390 | 4,390 | 4,390 | 4,390 | -1,000 | -18.6 | 29,200 |
| 1/8 | 6,490 | 6,600 | 5,390 | 5,390 | -1,000 | -15.7 | 97,200 |
| 1/7 | 5,840 | 6,390 | 5,770 | 6,390 | +1,000 | +18.6 | 461,100 |
| 1/6 | 4,900 | 5,390 | 4,855 | 5,390 | +700 | +14.9 | 647,600 |
| 12/30 | 4,220 | 4,920 | 4,215 | 4,690 | +470 | +11.1 | 898,600 |
| 12/27 | 3,500 | 4,240 | 3,450 | 4,220 | +660 | +18.5 | 980,000 |
| 12/26 | 3,465 | 3,950 | 3,420 | 3,560 | +140 | +4.1 | 886,500 |
| 12/25 | 3,370 | 3,925 | 3,020 | 3,420 | +120 | +3.6 | 1,551,900 |
| 12/24 | 3,210 | 3,300 | 2,500 | 3,300 | +500 | +17.9 | 1,861,200 |
| 12/23 | 2,800 | 2,800 | 2,800 | 2,800 | +500 | +21.7 | 30,600 |
| 12/20 | 1,910 | 2,300 | 1,851 | 2,300 | +400 | +21.1 | 1,254,300 |
| 12/19 | 1,665 | 1,920 | 1,656 | 1,900 | +115 | +6.4 | 826,600 |
| 12/18 | 1,850 | 2,142 | 1,717 | 1,785 | +43 | +2.5 | 3,434,100 |
| 12/17 | 1,424 | 1,742 | 1,404 | 1,742 | +300 | +20.8 | 1,532,700 |
| 12/16 | 1,210 | 1,479 | 1,202 | 1,442 | +212 | +17.2 | 1,048,100 |
| 12/13 | 1,105 | 1,249 | 1,100 | 1,230 | +107 | +9.5 | 432,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
