日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リケンテクノス(4220)の株価時系列情報

リケンテクノス(4220)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 537 539 534 538 54,300
2019/12/27 538 538 533 535 53,500
2019/12/26 532 537 529 536 67,100
2019/12/25 531 533 523 527 41,300
2019/12/24 535 537 530 532 42,600
2019/12/23 534 547 531 536 119,600
2019/12/20 523 525 517 518 113,100
2019/12/19 524 524 516 523 73,700
2019/12/18 540 540 523 526 72,900
2019/12/17 549 549 538 542 78,700
2019/12/16 539 544 535 542 102,600
2019/12/13 535 540 531 535 111,400
2019/12/12 531 534 524 526 58,300
2019/12/11 536 537 530 532 65,400
2019/12/10 536 540 530 534 99,700
2019/12/09 531 539 527 539 82,900
2019/12/06 516 524 516 521 61,500
2019/12/05 513 517 511 517 52,600
2019/12/04 503 511 502 508 63,800
2019/12/03 509 512 502 508 85,600
2019/12/02 500 511 500 510 88,500
2019/11/29 498 499 494 499 69,200
2019/11/28 509 509 499 500 56,300
2019/11/27 504 510 503 509 38,800
2019/11/26 510 512 503 504 53,000
2019/11/25 511 511 505 506 67,100
2019/11/22 510 514 504 505 109,200
2019/11/21 506 509 497 506 91,200
2019/11/20 515 516 507 509 53,300
2019/11/19 522 523 517 519 52,600
2019/11/18 529 529 524 526 56,700
2019/11/15 520 528 517 527 125,000
2019/11/14 528 528 516 520 88,000
2019/11/13 538 539 529 530 45,500
2019/11/12 544 544 533 540 135,600
2019/11/11 551 554 542 546 144,700
2019/11/08 544 554 543 545 184,300
2019/11/07 542 542 530 536 120,200
2019/11/06 542 546 540 546 109,200
2019/11/05 540 545 537 538 160,800
2019/11/01 511 534 506 530 192,500
2019/10/31 516 516 512 515 105,600
2019/10/30 495 512 492 511 240,900
2019/10/29 489 493 486 493 106,300
2019/10/28 491 491 484 484 63,500
2019/10/25 498 498 489 491 101,900
2019/10/24 503 503 493 496 81,100
2019/10/23 502 502 495 499 97,800
2019/10/21 496 499 492 498 66,400
2019/10/18 486 500 486 488 160,300
2019/10/17 490 491 482 482 108,900
2019/10/16 495 496 485 490 135,600
2019/10/15 486 489 483 488 137,800
2019/10/11 467 475 463 474 150,400
2019/10/10 463 464 457 462 102,400
2019/10/09 457 464 455 464 116,000
2019/10/08 455 464 455 463 145,100
2019/10/07 452 453 447 452 91,100
2019/10/04 449 452 447 452 96,000
2019/10/03 452 454 448 450 84,500
2019/10/02 460 465 458 464 89,200
2019/10/01 460 467 460 465 122,900
2019/09/30 465 465 452 457 177,400
2019/09/27 465 471 463 465 148,300
2019/09/26 489 489 478 485 213,000
2019/09/25 486 489 479 486 164,100
2019/09/24 491 493 484 484 140,000
2019/09/20 480 490 480 490 127,600
2019/09/19 474 481 471 479 92,400
2019/09/18 480 481 469 474 100,500
2019/09/17 490 490 479 481 105,400
2019/09/13 485 486 478 485 160,800
2019/09/12 484 485 479 481 104,600
2019/09/11 471 481 470 479 127,200
2019/09/10 470 472 467 471 64,200
2019/09/09 462 470 462 469 71,800
2019/09/06 463 464 460 460 49,600
2019/09/05 449 461 449 458 124,700
2019/09/04 455 455 442 445 211,100
2019/09/03 457 468 455 463 74,900
2019/09/02 460 466 459 459 51,800
2019/08/30 449 460 445 460 125,600
2019/08/29 443 448 440 445 63,700
2019/08/28 450 452 439 442 77,400
2019/08/27 452 455 446 448 109,100
2019/08/26 449 449 440 444 124,700
2019/08/23 471 473 463 466 85,000
2019/08/22 483 484 465 467 125,500
2019/08/21 488 488 481 484 77,700
2019/08/20 490 494 487 493 99,200
2019/08/19 498 498 492 492 53,100
2019/08/16 488 496 486 492 76,800
2019/08/15 491 494 488 494 107,100
2019/08/14 509 511 501 507 80,000
2019/08/13 509 509 500 502 148,800
2019/08/09 517 521 510 512 97,800
2019/08/08 518 519 510 511 120,400
2019/08/07 520 523 514 519 146,000
2019/08/06 510 526 510 523 170,000
2019/08/05 522 532 519 522 162,400
2019/08/02 541 541 527 531 225,500
2019/08/01 555 555 544 548 245,100
2019/07/31 506 517 505 512 74,700
2019/07/30 513 516 511 515 59,200
2019/07/29 511 513 508 510 54,900
2019/07/26 520 520 510 511 43,300
2019/07/25 527 527 521 524 50,400
2019/07/24 524 524 520 521 26,300
2019/07/23 520 526 517 522 51,600
2019/07/22 519 523 515 518 41,500
2019/07/19 505 517 503 517 33,800
2019/07/18 522 524 500 500 77,600
2019/07/17 532 533 521 524 64,100
2019/07/16 543 543 532 535 54,900
2019/07/12 544 547 539 541 60,200
2019/07/11 533 544 531 542 68,200
2019/07/10 525 535 521 532 99,900
2019/07/09 540 542 530 533 89,500
2019/07/08 544 547 537 537 81,900
2019/07/05 553 555 543 547 91,800
2019/07/04 554 556 543 555 66,900
2019/07/03 542 557 535 551 122,600
2019/07/02 538 546 537 546 105,900
2019/07/01 534 536 525 536 63,100
2019/06/28 517 528 516 520 103,900
2019/06/27 508 520 508 518 82,300
2019/06/26 514 519 507 507 53,200
2019/06/25 521 523 514 517 79,500
2019/06/24 511 523 510 518 88,700
2019/06/21 494 506 492 505 310,100
2019/06/20 488 491 483 490 48,800
2019/06/19 481 489 480 484 89,800
2019/06/18 485 488 471 473 66,000
2019/06/17 492 492 483 487 41,500
2019/06/14 491 494 489 493 54,700
2019/06/13 490 493 482 490 68,400
2019/06/12 494 500 493 495 46,800
2019/06/11 496 499 492 499 46,100
2019/06/10 499 501 492 496 61,100
2019/06/07 495 495 490 493 37,700
2019/06/06 496 496 488 491 21,500
2019/06/05 485 497 485 495 66,300
2019/06/04 465 481 465 481 88,200
2019/06/03 464 470 461 463 46,700
2019/05/31 484 485 474 476 54,500
2019/05/30 480 490 479 489 46,000
2019/05/29 485 490 477 486 75,300
2019/05/28 495 500 493 493 68,900
2019/05/27 492 496 491 496 55,300
2019/05/24 485 494 481 491 65,800
2019/05/23 488 498 487 491 80,400
2019/05/22 496 497 489 492 56,100
2019/05/21 496 499 489 492 51,900
2019/05/20 503 505 497 504 28,100
2019/05/17 513 513 499 506 60,100
2019/05/16 516 517 501 509 62,400
2019/05/15 515 516 508 516 69,500
2019/05/14 487 506 482 505 60,100
2019/05/13 512 513 496 496 88,600
2019/05/10 514 525 509 511 104,800
2019/05/09 518 539 518 521 214,700
2019/05/08 535 542 525 527 310,600
2019/05/07 517 525 514 514 167,000
2019/04/26 517 523 514 518 156,700
2019/04/25 521 523 511 518 151,000
2019/04/24 535 535 522 523 155,300
2019/04/23 530 533 525 527 132,800
2019/04/22 527 529 521 526 71,200
2019/04/19 520 531 520 527 84,900
2019/04/18 518 520 511 515 64,800
2019/04/17 509 524 506 519 102,000
2019/04/16 512 516 505 505 104,800
2019/04/15 504 517 504 511 168,500
2019/04/12 492 498 491 495 104,300
2019/04/11 486 494 485 490 52,600
2019/04/10 485 493 483 488 55,700
2019/04/09 497 499 486 492 82,400
2019/04/08 498 500 493 498 66,800
2019/04/05 486 498 485 495 120,700
2019/04/04 478 481 477 478 53,800
2019/04/03 477 481 471 480 90,300
2019/04/02 479 479 464 477 112,600
2019/04/01 460 477 460 476 126,500
2019/03/29 452 462 450 453 85,300
2019/03/28 451 454 445 452 135,600
2019/03/27 450 460 448 458 100,600
2019/03/26 440 462 440 462 144,400
2019/03/25 450 450 434 434 80,400
2019/03/22 452 456 447 455 62,000
2019/03/20 446 451 446 451 61,700
2019/03/19 446 449 441 446 84,300
2019/03/18 442 448 438 448 102,100
2019/03/15 433 437 428 437 86,900
2019/03/14 441 441 428 430 54,000
2019/03/13 441 444 434 435 53,700
2019/03/12 441 442 434 442 100,900
2019/03/11 434 438 431 434 41,300
2019/03/08 438 439 431 433 101,200
2019/03/07 439 445 435 444 78,500
2019/03/06 443 445 438 439 89,900
2019/03/05 453 453 443 445 91,600
2019/03/04 463 463 451 457 116,800
2019/03/01 459 463 455 458 68,600
2019/02/28 456 462 452 459 101,700
2019/02/27 465 465 449 456 118,900
2019/02/26 470 471 460 465 53,200
2019/02/25 477 477 461 467 78,200
2019/02/22 469 472 464 470 44,900
2019/02/21 482 483 470 473 44,300
2019/02/20 475 480 472 478 39,500
2019/02/19 476 477 469 475 34,800
2019/02/18 467 476 463 475 50,800
2019/02/15 461 461 452 457 32,900
2019/02/14 463 466 458 463 63,200
2019/02/13 456 461 454 461 59,000
2019/02/12 439 450 439 450 63,100
2019/02/08 450 450 436 438 55,000
2019/02/07 457 457 445 451 51,800
2019/02/06 468 468 457 459 44,300
2019/02/05 461 466 461 466 51,100
2019/02/04 446 459 446 459 110,300
2019/02/01 444 447 432 438 200,300
2019/01/31 459 463 454 460 82,700
2019/01/30 456 463 454 454 132,100
2019/01/29 446 450 440 450 86,300
2019/01/28 444 449 441 448 55,400
2019/01/25 439 447 434 440 116,900
2019/01/24 439 445 430 439 62,800
2019/01/23 437 445 432 440 58,000
2019/01/22 453 453 440 442 52,100
2019/01/21 444 452 444 450 81,300
2019/01/18 443 449 438 441 122,100
2019/01/17 450 453 438 442 39,500
2019/01/16 454 456 444 446 44,200
2019/01/15 437 457 436 456 91,500
2019/01/11 447 447 439 443 50,800
2019/01/10 436 444 432 443 82,600
2019/01/09 450 452 440 442 69,200
2019/01/08 450 450 444 448 79,200
2019/01/07 450 457 447 449 91,100
2019/01/04 450 453 435 440 73,000

このページの先頭へ