リボミック(4591)の株価時系列情報
リボミック(4591)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 |
---|---|---|---|---|---|
2024/04/19 | 81 | 82 | 79 | 81 | 263,500 |
2024/04/18 | 81 | 83 | 81 | 82 | 141,100 |
2024/04/17 | 83 | 83 | 81 | 81 | 233,000 |
2024/04/16 | 83 | 83 | 81 | 83 | 223,300 |
2024/04/15 | 82 | 84 | 82 | 82 | 234,300 |
2024/04/12 | 85 | 87 | 84 | 84 | 366,400 |
2024/04/11 | 87 | 88 | 86 | 86 | 132,800 |
2024/04/10 | 87 | 89 | 87 | 87 | 113,400 |
2024/04/09 | 87 | 88 | 86 | 88 | 205,700 |
2024/04/08 | 88 | 88 | 84 | 87 | 307,700 |
2024/04/05 | 87 | 88 | 86 | 86 | 247,400 |
2024/04/04 | 89 | 89 | 87 | 87 | 183,800 |
2024/04/03 | 88 | 89 | 86 | 88 | 305,900 |
2024/04/02 | 90 | 90 | 88 | 88 | 200,400 |
2024/04/01 | 92 | 93 | 90 | 91 | 286,400 |
2024/03/29 | 94 | 95 | 92 | 93 | 286,000 |
2024/03/28 | 90 | 101 | 89 | 93 | 1,018,400 |
2024/03/27 | 88 | 91 | 88 | 91 | 277,400 |
2024/03/26 | 89 | 89 | 88 | 88 | 132,900 |
2024/03/25 | 90 | 91 | 88 | 89 | 405,800 |
2024/03/22 | 91 | 91 | 90 | 90 | 248,500 |
2024/03/21 | 92 | 92 | 91 | 91 | 165,600 |
2024/03/19 | 92 | 93 | 90 | 92 | 431,100 |
2024/03/18 | 93 | 94 | 92 | 92 | 198,700 |
2024/03/15 | 93 | 95 | 93 | 94 | 177,900 |
2024/03/14 | 95 | 96 | 93 | 95 | 279,300 |
2024/03/13 | 97 | 97 | 95 | 95 | 302,200 |
2024/03/12 | 95 | 97 | 95 | 97 | 122,300 |
2024/03/11 | 97 | 98 | 95 | 97 | 277,300 |
2024/03/08 | 97 | 99 | 97 | 98 | 166,900 |
2024/03/07 | 99 | 100 | 97 | 98 | 184,400 |
2024/03/06 | 97 | 100 | 97 | 99 | 176,500 |
2024/03/05 | 98 | 98 | 96 | 97 | 210,500 |
2024/03/04 | 99 | 101 | 98 | 99 | 184,800 |
2024/03/01 | 101 | 101 | 99 | 100 | 113,300 |
2024/02/29 | 103 | 103 | 100 | 102 | 137,200 |
2024/02/28 | 99 | 104 | 99 | 103 | 388,600 |
2024/02/27 | 99 | 101 | 98 | 99 | 140,800 |
2024/02/26 | 96 | 100 | 95 | 98 | 273,800 |
2024/02/22 | 100 | 100 | 95 | 95 | 898,400 |
2024/02/21 | 102 | 102 | 99 | 100 | 518,000 |
2024/02/20 | 103 | 108 | 103 | 108 | 257,500 |
2024/02/19 | 102 | 104 | 102 | 102 | 159,400 |
2024/02/16 | 98 | 102 | 97 | 101 | 179,500 |
2024/02/15 | 99 | 100 | 97 | 98 | 286,600 |
2024/02/14 | 102 | 102 | 99 | 99 | 193,600 |
2024/02/13 | 102 | 104 | 101 | 101 | 147,600 |
2024/02/09 | 102 | 104 | 102 | 103 | 91,800 |
2024/02/08 | 102 | 104 | 101 | 104 | 247,700 |
2024/02/07 | 106 | 106 | 103 | 104 | 162,800 |
2024/02/06 | 107 | 108 | 104 | 106 | 131,200 |
2024/02/05 | 104 | 107 | 102 | 105 | 183,200 |
2024/02/02 | 103 | 104 | 102 | 102 | 146,000 |
2024/02/01 | 105 | 106 | 102 | 104 | 194,200 |
2024/01/31 | 107 | 107 | 104 | 105 | 129,600 |
2024/01/30 | 107 | 108 | 107 | 107 | 107,000 |
2024/01/29 | 109 | 109 | 107 | 108 | 109,500 |
2024/01/26 | 107 | 111 | 107 | 109 | 270,000 |
2024/01/25 | 109 | 110 | 107 | 108 | 142,600 |
2024/01/24 | 107 | 111 | 107 | 109 | 120,000 |
2024/01/23 | 108 | 111 | 107 | 108 | 372,900 |
2024/01/22 | 106 | 108 | 105 | 106 | 160,300 |
2024/01/19 | 105 | 109 | 105 | 105 | 304,400 |
2024/01/18 | 109 | 109 | 106 | 106 | 272,200 |
2024/01/17 | 120 | 120 | 107 | 109 | 1,666,500 |
2024/01/16 | 110 | 121 | 110 | 117 | 1,129,800 |
2024/01/15 | 111 | 111 | 109 | 109 | 243,200 |
2024/01/12 | 111 | 112 | 107 | 109 | 303,700 |
2024/01/11 | 112 | 115 | 111 | 111 | 149,400 |
2024/01/10 | 113 | 114 | 110 | 110 | 139,600 |
2024/01/09 | 111 | 113 | 110 | 113 | 223,000 |
2024/01/05 | 111 | 112 | 110 | 110 | 223,900 |
2024/01/04 | 104 | 112 | 104 | 112 | 346,600 |
2023/12/29 | 104 | 108 | 104 | 108 | 319,400 |
2023/12/28 | 97 | 106 | 97 | 105 | 828,200 |
2023/12/27 | 95 | 99 | 94 | 96 | 1,056,300 |
2023/12/26 | 106 | 107 | 94 | 95 | 3,177,700 |
2023/12/25 | 98 | 100 | 97 | 98 | 690,000 |
2023/12/22 | 109 | 109 | 98 | 98 | 1,770,600 |
2023/12/21 | 104 | 104 | 99 | 99 | 692,700 |
2023/12/20 | 105 | 107 | 101 | 102 | 1,089,600 |
2023/12/19 | 99 | 113 | 98 | 106 | 3,379,700 |
2023/12/18 | 103 | 103 | 95 | 98 | 741,700 |
2023/12/15 | 105 | 106 | 99 | 103 | 644,300 |
2023/12/14 | 107 | 109 | 105 | 105 | 153,400 |
2023/12/13 | 105 | 109 | 105 | 106 | 296,700 |
2023/12/12 | 112 | 113 | 105 | 105 | 621,100 |
2023/12/11 | 114 | 115 | 112 | 112 | 253,800 |
2023/12/08 | 116 | 116 | 113 | 115 | 263,800 |
2023/12/07 | 120 | 120 | 117 | 117 | 143,900 |
2023/12/06 | 120 | 120 | 118 | 120 | 118,100 |
2023/12/05 | 118 | 120 | 118 | 120 | 181,900 |
2023/12/04 | 118 | 120 | 118 | 118 | 149,500 |
2023/12/01 | 124 | 124 | 117 | 117 | 507,100 |
2023/11/30 | 126 | 126 | 122 | 122 | 231,400 |
2023/11/29 | 120 | 129 | 120 | 127 | 631,000 |
2023/11/28 | 120 | 122 | 119 | 120 | 112,400 |
2023/11/27 | 120 | 123 | 118 | 120 | 261,100 |
2023/11/24 | 118 | 122 | 118 | 121 | 141,900 |
2023/11/22 | 121 | 121 | 119 | 119 | 234,200 |
2023/11/21 | 123 | 123 | 120 | 122 | 137,800 |
2023/11/20 | 119 | 124 | 119 | 121 | 252,500 |
2023/11/17 | 116 | 119 | 116 | 119 | 81,400 |
2023/11/16 | 119 | 121 | 117 | 117 | 114,800 |
2023/11/15 | 114 | 121 | 114 | 118 | 469,400 |
2023/11/14 | 115 | 116 | 112 | 112 | 350,200 |
2023/11/13 | 120 | 120 | 114 | 114 | 461,100 |
2023/11/10 | 122 | 124 | 118 | 119 | 341,700 |
2023/11/09 | 125 | 125 | 121 | 123 | 199,400 |
2023/11/08 | 127 | 132 | 124 | 124 | 537,600 |
2023/11/07 | 126 | 126 | 123 | 124 | 82,800 |
2023/11/06 | 121 | 129 | 121 | 126 | 330,600 |
2023/11/02 | 120 | 122 | 120 | 120 | 236,300 |
2023/11/01 | 125 | 125 | 120 | 120 | 199,400 |
2023/10/31 | 124 | 125 | 120 | 123 | 302,600 |
2023/10/30 | 127 | 128 | 124 | 124 | 81,000 |
2023/10/27 | 127 | 127 | 124 | 126 | 122,900 |
2023/10/26 | 128 | 130 | 127 | 127 | 134,900 |
2023/10/25 | 129 | 133 | 127 | 131 | 260,800 |
2023/10/24 | 125 | 129 | 122 | 129 | 290,200 |
2023/10/23 | 125 | 129 | 124 | 126 | 238,300 |
2023/10/20 | 126 | 128 | 123 | 128 | 370,700 |
2023/10/19 | 127 | 130 | 127 | 129 | 176,500 |
2023/10/18 | 130 | 131 | 127 | 131 | 159,000 |
2023/10/17 | 127 | 132 | 126 | 130 | 220,800 |
2023/10/16 | 130 | 130 | 125 | 125 | 328,700 |
2023/10/13 | 133 | 133 | 130 | 130 | 188,600 |
2023/10/12 | 132 | 135 | 129 | 133 | 227,800 |
2023/10/11 | 132 | 133 | 129 | 129 | 154,300 |
2023/10/10 | 128 | 132 | 128 | 131 | 160,500 |
2023/10/06 | 126 | 131 | 126 | 128 | 243,100 |
2023/10/05 | 127 | 129 | 126 | 127 | 205,500 |
2023/10/04 | 128 | 129 | 124 | 127 | 434,300 |
2023/10/03 | 134 | 136 | 127 | 127 | 648,100 |
2023/10/02 | 136 | 136 | 129 | 130 | 554,200 |
2023/09/29 | 138 | 140 | 134 | 136 | 301,400 |
2023/09/28 | 136 | 140 | 136 | 136 | 247,600 |
2023/09/27 | 134 | 138 | 134 | 138 | 97,600 |
2023/09/26 | 138 | 138 | 135 | 135 | 98,600 |
2023/09/25 | 137 | 141 | 137 | 137 | 177,600 |
2023/09/22 | 135 | 140 | 135 | 138 | 218,700 |
2023/09/21 | 139 | 141 | 135 | 136 | 242,400 |
2023/09/20 | 136 | 143 | 136 | 139 | 397,500 |
2023/09/19 | 137 | 139 | 134 | 134 | 291,900 |
2023/09/15 | 139 | 139 | 137 | 139 | 129,700 |
2023/09/14 | 138 | 140 | 137 | 139 | 142,100 |
2023/09/13 | 140 | 140 | 137 | 137 | 84,300 |
2023/09/12 | 140 | 142 | 138 | 139 | 187,600 |
2023/09/11 | 142 | 142 | 138 | 139 | 237,800 |
2023/09/08 | 142 | 144 | 142 | 142 | 84,000 |
2023/09/07 | 145 | 146 | 142 | 142 | 176,000 |
2023/09/06 | 145 | 147 | 143 | 145 | 150,400 |
2023/09/05 | 144 | 148 | 144 | 145 | 184,300 |
2023/09/04 | 146 | 146 | 143 | 143 | 164,200 |
2023/09/01 | 147 | 147 | 145 | 145 | 123,400 |
2023/08/31 | 146 | 148 | 145 | 146 | 197,200 |
2023/08/30 | 150 | 150 | 146 | 146 | 227,300 |
2023/08/29 | 152 | 152 | 148 | 149 | 165,100 |
2023/08/28 | 146 | 155 | 146 | 150 | 658,300 |
2023/08/25 | 146 | 150 | 145 | 147 | 424,300 |
2023/08/24 | 152 | 152 | 140 | 143 | 664,000 |
2023/08/23 | 141 | 151 | 141 | 151 | 382,100 |
2023/08/22 | 144 | 145 | 141 | 143 | 244,500 |
2023/08/21 | 137 | 146 | 137 | 145 | 480,600 |
2023/08/18 | 129 | 138 | 129 | 137 | 492,000 |
2023/08/17 | 131 | 133 | 130 | 130 | 413,000 |
2023/08/16 | 135 | 137 | 132 | 133 | 467,600 |
2023/08/15 | 137 | 139 | 135 | 138 | 256,400 |
2023/08/14 | 135 | 139 | 134 | 139 | 276,900 |
2023/08/10 | 140 | 140 | 136 | 136 | 365,400 |
2023/08/09 | 136 | 142 | 136 | 141 | 479,900 |
2023/08/08 | 137 | 139 | 136 | 137 | 267,700 |
2023/08/07 | 136 | 138 | 136 | 138 | 91,200 |
2023/08/04 | 135 | 139 | 135 | 138 | 275,100 |
2023/08/03 | 137 | 139 | 135 | 136 | 552,700 |
2023/08/02 | 144 | 145 | 139 | 140 | 513,200 |
2023/08/01 | 147 | 149 | 144 | 144 | 330,300 |
2023/07/31 | 148 | 148 | 146 | 147 | 183,500 |
2023/07/28 | 150 | 150 | 144 | 146 | 1,000,600 |
2023/07/27 | 156 | 156 | 149 | 151 | 1,039,900 |
2023/07/26 | 152 | 153 | 150 | 151 | 377,000 |
2023/07/25 | 154 | 154 | 152 | 154 | 137,600 |
2023/07/24 | 153 | 155 | 153 | 153 | 76,800 |
2023/07/21 | 154 | 155 | 153 | 153 | 96,100 |
2023/07/20 | 156 | 157 | 153 | 155 | 144,100 |
2023/07/19 | 153 | 156 | 153 | 156 | 138,500 |
2023/07/18 | 155 | 155 | 153 | 154 | 64,200 |
2023/07/14 | 155 | 156 | 153 | 153 | 57,200 |
2023/07/13 | 153 | 156 | 151 | 156 | 277,200 |
2023/07/12 | 154 | 155 | 152 | 152 | 186,600 |
2023/07/11 | 156 | 158 | 155 | 155 | 149,000 |
2023/07/10 | 153 | 156 | 153 | 154 | 270,000 |
2023/07/07 | 152 | 157 | 152 | 156 | 221,900 |
2023/07/06 | 154 | 155 | 153 | 153 | 184,400 |
2023/07/05 | 156 | 157 | 154 | 154 | 217,000 |
2023/07/04 | 157 | 159 | 156 | 157 | 231,000 |
2023/07/03 | 158 | 159 | 156 | 157 | 174,200 |
2023/06/30 | 156 | 159 | 156 | 159 | 354,900 |
2023/06/29 | 156 | 158 | 155 | 157 | 258,400 |
2023/06/28 | 160 | 164 | 152 | 154 | 1,906,100 |