リベルタ
4935スタンダード/化学/LIBERTA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 285.0 | 294.0 | 277.0 | 279.0 | -57.0 | -16.96% | 1,797,000 |
| 2026-03-12 | 352.0 | 352.0 | 336.0 | 336.0 | -16.0 | -4.55% | 198,100 |
| 2026-03-11 | 362.0 | 368.0 | 350.0 | 352.0 | -11.0 | -3.03% | 203,900 |
| 2026-03-10 | 353.0 | 374.0 | 342.0 | 363.0 | +26.0 | +7.72% | 540,200 |
| 2026-03-09 | 330.0 | 342.0 | 320.0 | 337.0 | -9.0 | -2.60% | 418,200 |
| 2026-03-06 | 337.0 | 353.0 | 334.0 | 346.0 | +6.0 | +1.76% | 233,200 |
| 2026-03-05 | 330.0 | 346.0 | 330.0 | 340.0 | +23.0 | +7.26% | 284,600 |
| 2026-03-04 | 317.0 | 331.0 | 311.0 | 317.0 | -8.0 | -2.46% | 497,800 |
| 2026-03-03 | 351.0 | 354.0 | 324.0 | 325.0 | -20.0 | -5.80% | 415,600 |
| 2026-03-02 | 351.0 | 354.0 | 344.0 | 345.0 | -19.0 | -5.22% | 286,000 |
| 2026-02-27 | 345.0 | 365.0 | 343.0 | 364.0 | +15.0 | +4.30% | 373,400 |
| 2026-02-26 | 351.0 | 359.0 | 344.0 | 349.0 | -3.0 | -0.85% | 371,200 |
| 2026-02-25 | 350.0 | 359.0 | 337.0 | 352.0 | -1.0 | -0.28% | 673,700 |
| 2026-02-24 | 342.0 | 385.0 | 324.0 | 353.0 | +32.0 | +9.97% | 3,179,100 |
| 2026-02-20 | 345.0 | 346.0 | 320.0 | 321.0 | -19.0 | -5.59% | 1,104,900 |
| 2026-02-19 | 352.0 | 361.0 | 337.0 | 340.0 | -36.0 | -9.57% | 786,800 |
| 2026-02-18 | 400.0 | 408.0 | 370.0 | 376.0 | -27.0 | -6.70% | 1,457,900 |
| 2026-02-17 | 402.0 | 445.0 | 363.0 | 403.0 | +29.0 | +7.75% | 4,638,500 |
| 2026-02-16 | 374.0 | 374.0 | 358.0 | 374.0 | +80.0 | +27.21% | 757,900 |
| 2026-02-13 | 311.0 | 316.0 | 290.0 | 294.0 | -16.0 | -5.16% | 498,700 |
| 2026-02-12 | 310.0 | 324.0 | 304.0 | 310.0 | +4.0 | +1.31% | 607,200 |
| 2026-02-10 | 277.0 | 310.0 | 277.0 | 306.0 | +30.0 | +10.87% | 984,200 |
| 2026-02-09 | 279.0 | 282.0 | 272.0 | 276.0 | +1.0 | +0.36% | 250,600 |
| 2026-02-06 | 268.0 | 278.0 | 263.0 | 275.0 | +2.0 | +0.73% | 286,600 |
| 2026-02-05 | 271.0 | 275.0 | 270.0 | 273.0 | 0.0 | 0.00% | 131,000 |
| 2026-02-04 | 271.0 | 274.0 | 266.0 | 273.0 | +2.0 | +0.74% | 215,900 |
| 2026-02-03 | 280.0 | 285.0 | 270.0 | 271.0 | -11.0 | -3.90% | 230,400 |
| 2026-02-02 | 280.0 | 290.0 | 276.0 | 282.0 | 0.0 | 0.00% | 167,000 |
| 2026-01-30 | 275.0 | 282.0 | 274.0 | 282.0 | +11.0 | +4.06% | 267,600 |
| 2026-01-29 | 275.0 | 280.0 | 269.0 | 271.0 | -5.0 | -1.81% | 315,600 |
| 2026-01-28 | 287.0 | 291.0 | 276.0 | 276.0 | -19.0 | -6.44% | 466,000 |
| 2026-01-27 | 297.0 | 299.0 | 290.0 | 295.0 | -5.0 | -1.67% | 236,800 |
| 2026-01-26 | 311.0 | 312.0 | 298.0 | 300.0 | -13.0 | -4.15% | 340,700 |
| 2026-01-23 | 325.0 | 326.0 | 312.0 | 313.0 | -4.0 | -1.26% | 254,700 |
| 2026-01-22 | 322.0 | 328.0 | 310.0 | 317.0 | -5.0 | -1.55% | 263,500 |
| 2026-01-21 | 329.0 | 333.0 | 321.0 | 322.0 | -11.0 | -3.30% | 199,000 |
| 2026-01-20 | 326.0 | 342.0 | 324.0 | 333.0 | +10.0 | +3.10% | 348,500 |
| 2026-01-19 | 340.0 | 341.0 | 321.0 | 323.0 | -12.0 | -3.58% | 263,300 |
| 2026-01-16 | 329.0 | 342.0 | 320.0 | 335.0 | +6.0 | +1.82% | 234,700 |
| 2026-01-15 | 312.0 | 331.0 | 312.0 | 329.0 | +14.0 | +4.44% | 344,500 |
| 2026-01-14 | 310.0 | 319.0 | 310.0 | 315.0 | +3.0 | +0.96% | 186,600 |
| 2026-01-13 | 317.0 | 323.0 | 311.0 | 312.0 | -5.0 | -1.58% | 267,900 |
| 2026-01-09 | 322.0 | 324.0 | 310.0 | 317.0 | -4.0 | -1.25% | 271,900 |
| 2026-01-08 | 340.0 | 340.0 | 321.0 | 321.0 | -19.0 | -5.59% | 319,200 |
| 2026-01-07 | 326.0 | 345.0 | 322.0 | 340.0 | +15.0 | +4.62% | 346,800 |
| 2026-01-06 | 321.0 | 331.0 | 318.0 | 325.0 | +2.0 | +0.62% | 236,200 |
| 2026-01-05 | 320.0 | 332.0 | 310.0 | 323.0 | -4.0 | -1.22% | 351,300 |
| 2025-12-30 | 350.0 | 355.0 | 324.0 | 327.0 | -34.0 | -9.42% | 431,800 |
| 2025-12-29 | 355.0 | 366.0 | 351.0 | 361.0 | -0.4 | -0.11% | 156,500 |
| 2025-12-26 | 374.0 | 374.0 | 357.6 | 361.4 | -13.4 | -3.58% | 527,000 |
| 2025-12-25 | 377.6 | 377.8 | 373.0 | 374.8 | +2.0 | +0.54% | 210,500 |
| 2025-12-24 | 376.6 | 377.4 | 372.0 | 372.8 | -1.2 | -0.32% | 179,000 |
| 2025-12-23 | 373.4 | 377.8 | 368.0 | 374.0 | +1.8 | +0.48% | 398,000 |
| 2025-12-22 | 380.0 | 380.0 | 369.8 | 372.2 | +4.4 | +1.20% | 153,000 |
| 2025-12-19 | 351.2 | 367.8 | 351.2 | 367.8 | +17.4 | +4.97% | 158,500 |
| 2025-12-18 | 358.0 | 361.2 | 350.4 | 350.4 | -9.2 | -2.56% | 190,000 |
| 2025-12-17 | 368.2 | 368.4 | 357.2 | 359.6 | -8.6 | -2.34% | 157,500 |
| 2025-12-16 | 375.4 | 375.6 | 368.2 | 368.2 | -7.0 | -1.87% | 108,500 |
| 2025-12-15 | 371.0 | 384.0 | 371.0 | 375.2 | +3.2 | +0.86% | 160,000 |
| 2025-12-12 | 366.0 | 374.0 | 362.0 | 372.0 | +10.0 | +2.76% | 150,500 |
| 2025-12-11 | 382.8 | 384.2 | 362.0 | 362.0 | -14.2 | -3.77% | 301,500 |
| 2025-12-10 | 383.6 | 388.0 | 373.0 | 376.2 | -0.8 | -0.21% | 277,500 |
| 2025-12-09 | 380.0 | 385.0 | 376.6 | 377.0 | -3.0 | -0.79% | 168,000 |
| 2025-12-08 | 381.6 | 382.2 | 375.4 | 380.0 | +3.0 | +0.80% | 150,500 |
| 2025-12-05 | 387.2 | 387.2 | 377.0 | 377.0 | -6.0 | -1.57% | 143,000 |
| 2025-12-04 | 383.8 | 388.8 | 376.0 | 383.0 | -0.8 | -0.21% | 163,000 |
| 2025-12-03 | 376.6 | 388.6 | 372.8 | 383.8 | +5.4 | +1.43% | 226,000 |
| 2025-12-02 | 396.0 | 399.4 | 376.2 | 378.4 | -23.6 | -5.87% | 327,000 |
| 2025-12-01 | 414.0 | 415.8 | 397.8 | 402.0 | -17.8 | -4.24% | 272,000 |
| 2025-11-28 | 404.2 | 422.0 | 404.2 | 419.8 | +10.0 | +2.44% | 361,500 |
| 2025-11-27 | 391.0 | 436.0 | 386.0 | 409.8 | +26.8 | +7.00% | 1,635,000 |
| 2025-11-26 | 354.0 | 383.6 | 354.0 | 383.0 | +29.4 | +8.31% | 317,500 |
| 2025-11-25 | 349.2 | 360.0 | 349.2 | 353.6 | +2.0 | +0.57% | 248,500 |
| 2025-11-21 | 320.0 | 354.2 | 317.6 | 351.6 | +23.6 | +7.20% | 519,500 |
| 2025-11-20 | 351.0 | 351.0 | 325.4 | 328.0 | -17.4 | -5.04% | 613,500 |
| 2025-11-19 | 341.8 | 355.4 | 340.4 | 345.4 | +5.0 | +1.47% | 381,500 |
| 2025-11-18 | 362.6 | 366.0 | 339.8 | 340.4 | -30.2 | -8.15% | 841,000 |
| 2025-11-17 | 420.0 | 429.0 | 369.0 | 370.6 | -49.4 | -11.76% | 1,520,000 |
| 2025-11-14 | 440.0 | 440.4 | 413.8 | 420.0 | -15.8 | -3.63% | 647,500 |
| 2025-11-13 | 443.8 | 449.6 | 433.2 | 435.8 | -8.0 | -1.80% | 306,500 |
| 2025-11-12 | 430.2 | 456.6 | 428.2 | 443.8 | +13.6 | +3.16% | 860,000 |
| 2025-11-11 | 410.8 | 431.6 | 410.0 | 430.2 | +19.8 | +4.82% | 322,500 |
| 2025-11-10 | 417.6 | 417.6 | 410.4 | 410.4 | -6.4 | -1.54% | 172,000 |
| 2025-11-07 | 415.0 | 421.2 | 414.0 | 416.8 | +3.2 | +0.77% | 159,500 |
| 2025-11-06 | 419.0 | 421.2 | 413.0 | 413.6 | -4.2 | -1.01% | 220,500 |
| 2025-11-05 | 420.0 | 421.6 | 406.6 | 417.8 | +0.4 | +0.10% | 222,500 |
| 2025-11-04 | 403.0 | 417.4 | 399.6 | 417.4 | +4.4 | +1.07% | 356,000 |
| 2025-10-31 | 395.0 | 444.0 | 393.4 | 413.0 | +24.4 | +6.28% | 1,456,500 |
| 2025-10-30 | 381.8 | 392.8 | 376.2 | 388.6 | +18.6 | +5.03% | 286,500 |
| 2025-10-29 | 388.2 | 393.2 | 370.0 | 370.0 | -18.2 | -4.69% | 290,500 |
| 2025-10-28 | 404.6 | 406.6 | 388.0 | 388.2 | -14.6 | -3.62% | 334,000 |
| 2025-10-27 | 394.6 | 420.6 | 394.6 | 402.8 | +8.2 | +2.08% | 323,000 |
| 2025-10-24 | 392.0 | 402.0 | 389.4 | 394.6 | +5.2 | +1.34% | 349,000 |
| 2025-10-23 | 380.2 | 391.8 | 380.0 | 389.4 | +5.6 | +1.46% | 333,000 |
| 2025-10-22 | 373.8 | 391.0 | 371.0 | 383.8 | +12.8 | +3.45% | 393,000 |
| 2025-10-21 | 370.2 | 375.2 | 367.2 | 371.0 | -2.8 | -0.75% | 275,500 |
| 2025-10-20 | 374.0 | 383.8 | 372.8 | 373.8 | -1.2 | -0.32% | 191,500 |
| 2025-10-17 | 382.2 | 386.0 | 373.2 | 375.0 | -8.0 | -2.09% | 277,500 |
| 2025-10-16 | 390.2 | 390.6 | 382.6 | 383.0 | -5.6 | -1.44% | 200,000 |
| 2025-10-15 | 379.8 | 389.0 | 379.0 | 388.6 | +8.2 | +2.16% | 268,000 |
| 2025-10-14 | 379.0 | 387.0 | 376.0 | 380.4 | -6.6 | -1.71% | 244,000 |
| 2025-10-10 | 386.6 | 387.6 | 378.6 | 387.0 | +6.6 | +1.74% | 200,500 |
| 2025-10-09 | 380.8 | 420.6 | 380.0 | 380.4 | +2.0 | +0.53% | 1,393,000 |
| 2025-10-08 | 383.4 | 388.2 | 378.4 | 378.4 | -5.8 | -1.51% | 295,000 |
| 2025-10-07 | 385.0 | 392.8 | 378.2 | 384.2 | +4.2 | +1.11% | 425,500 |
| 2025-10-06 | 398.0 | 398.0 | 378.6 | 380.0 | -14.2 | -3.60% | 729,500 |
| 2025-10-03 | 400.8 | 403.4 | 392.8 | 394.2 | -6.6 | -1.65% | 522,000 |
| 2025-10-02 | 405.2 | 410.0 | 396.2 | 400.8 | +0.6 | +0.15% | 647,000 |
| 2025-10-01 | 419.2 | 420.4 | 400.2 | 400.2 | -16.2 | -3.89% | 540,000 |
| 2025-09-30 | 415.6 | 427.8 | 407.0 | 416.4 | +0.4 | +0.10% | 647,500 |
| 2025-09-29 | 424.2 | 425.0 | 414.8 | 416.0 | -6.6 | -1.56% | 686,500 |
| 2025-09-26 | 426.0 | 431.4 | 422.6 | 422.6 | +0.2 | +0.05% | 545,000 |
| 2025-09-25 | 439.6 | 443.0 | 422.4 | 422.4 | -15.2 | -3.47% | 684,500 |
| 2025-09-24 | 438.0 | 459.2 | 435.6 | 437.6 | -2.0 | -0.45% | 1,256,500 |
| 2025-09-22 | 444.6 | 452.0 | 426.4 | 439.6 | -1.6 | -0.36% | 956,500 |
| 2025-09-19 | 449.8 | 453.8 | 430.6 | 441.2 | -12.8 | -2.82% | 1,043,000 |
| 2025-09-18 | 458.0 | 466.0 | 449.2 | 454.0 | -5.2 | -1.13% | 842,000 |
| 2025-09-17 | 453.4 | 487.8 | 451.2 | 459.2 | -24.2 | -5.01% | 2,208,000 |
| 2025-09-16 | 460.4 | 516.0 | 454.0 | 483.4 | +67.0 | +16.09% | 7,101,000 |
| 2025-09-12 | 440.0 | 440.0 | 416.4 | 416.4 | — | — | 1,093,500 |
直近120営業日分を表示