リバーエレテック(6666)の株価時系列情報
リバーエレテック(6666)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 |
---|---|---|---|---|---|
2024/03/28 | 680 | 693 | 679 | 679 | 28,600 |
2024/03/27 | 708 | 708 | 685 | 685 | 42,000 |
2024/03/26 | 698 | 708 | 698 | 707 | 21,000 |
2024/03/25 | 685 | 704 | 685 | 698 | 12,400 |
2024/03/22 | 702 | 704 | 678 | 693 | 64,800 |
2024/03/21 | 703 | 706 | 691 | 698 | 40,400 |
2024/03/19 | 692 | 705 | 685 | 695 | 50,200 |
2024/03/18 | 696 | 714 | 692 | 695 | 54,400 |
2024/03/15 | 720 | 720 | 702 | 703 | 24,200 |
2024/03/14 | 715 | 726 | 707 | 722 | 15,100 |
2024/03/13 | 743 | 743 | 713 | 713 | 39,600 |
2024/03/12 | 716 | 745 | 702 | 741 | 114,000 |
2024/03/11 | 721 | 743 | 695 | 723 | 210,100 |
2024/03/08 | 755 | 756 | 729 | 729 | 75,200 |
2024/03/07 | 797 | 797 | 750 | 751 | 125,000 |
2024/03/06 | 760 | 793 | 755 | 790 | 84,700 |
2024/03/05 | 765 | 782 | 758 | 770 | 95,400 |
2024/03/04 | 753 | 770 | 737 | 763 | 111,300 |
2024/03/01 | 739 | 752 | 735 | 743 | 51,600 |
2024/02/29 | 740 | 750 | 730 | 739 | 36,000 |
2024/02/28 | 730 | 750 | 727 | 745 | 86,600 |
2024/02/27 | 730 | 738 | 717 | 730 | 98,900 |
2024/02/26 | 697 | 748 | 692 | 734 | 242,600 |
2024/02/22 | 693 | 693 | 667 | 667 | 25,900 |
2024/02/21 | 671 | 684 | 669 | 680 | 27,300 |
2024/02/20 | 700 | 703 | 674 | 674 | 44,000 |
2024/02/19 | 689 | 699 | 683 | 695 | 26,500 |
2024/02/16 | 707 | 715 | 686 | 686 | 91,200 |
2024/02/15 | 673 | 694 | 660 | 690 | 133,200 |
2024/02/14 | 662 | 673 | 648 | 663 | 87,800 |
2024/02/13 | 615 | 662 | 606 | 655 | 168,500 |
2024/02/09 | 626 | 626 | 604 | 610 | 96,500 |
2024/02/08 | 608 | 642 | 602 | 630 | 121,800 |
2024/02/07 | 610 | 613 | 594 | 602 | 70,200 |
2024/02/06 | 633 | 633 | 605 | 613 | 112,800 |
2024/02/05 | 635 | 646 | 633 | 643 | 43,500 |
2024/02/02 | 641 | 641 | 628 | 628 | 40,300 |
2024/02/01 | 643 | 650 | 635 | 637 | 39,400 |
2024/01/31 | 655 | 656 | 639 | 645 | 75,200 |
2024/01/30 | 651 | 668 | 648 | 661 | 32,900 |
2024/01/29 | 657 | 676 | 651 | 651 | 56,800 |
2024/01/26 | 659 | 663 | 646 | 647 | 46,700 |
2024/01/25 | 638 | 662 | 638 | 659 | 40,600 |
2024/01/24 | 655 | 657 | 639 | 640 | 35,400 |
2024/01/23 | 669 | 669 | 651 | 655 | 51,200 |
2024/01/22 | 655 | 671 | 644 | 661 | 103,300 |
2024/01/19 | 657 | 661 | 643 | 653 | 82,200 |
2024/01/18 | 640 | 654 | 636 | 650 | 63,300 |
2024/01/17 | 645 | 658 | 632 | 635 | 144,300 |
2024/01/16 | 597 | 645 | 591 | 640 | 165,000 |
2024/01/15 | 605 | 606 | 597 | 597 | 32,700 |
2024/01/12 | 600 | 608 | 594 | 608 | 34,300 |
2024/01/11 | 596 | 605 | 590 | 603 | 52,900 |
2024/01/10 | 605 | 608 | 591 | 591 | 49,300 |
2024/01/09 | 607 | 614 | 600 | 601 | 28,200 |
2024/01/05 | 610 | 611 | 599 | 601 | 24,600 |
2024/01/04 | 600 | 612 | 580 | 610 | 36,100 |
2023/12/29 | 608 | 619 | 595 | 613 | 78,500 |
2023/12/28 | 562 | 606 | 556 | 606 | 88,900 |
2023/12/27 | 549 | 573 | 549 | 552 | 86,000 |
2023/12/26 | 561 | 573 | 547 | 548 | 105,600 |
2023/12/25 | 587 | 593 | 567 | 567 | 84,900 |
2023/12/22 | 597 | 601 | 583 | 590 | 77,700 |
2023/12/21 | 585 | 610 | 574 | 600 | 134,000 |
2023/12/20 | 570 | 596 | 565 | 595 | 68,800 |
2023/12/19 | 576 | 578 | 562 | 570 | 17,300 |
2023/12/18 | 586 | 595 | 569 | 577 | 50,600 |
2023/12/15 | 578 | 595 | 569 | 593 | 70,300 |
2023/12/14 | 565 | 588 | 565 | 566 | 82,500 |
2023/12/13 | 550 | 567 | 550 | 567 | 26,500 |
2023/12/12 | 569 | 573 | 551 | 552 | 46,800 |
2023/12/11 | 527 | 576 | 526 | 569 | 121,400 |
2023/12/08 | 514 | 528 | 507 | 517 | 36,500 |
2023/12/07 | 545 | 552 | 521 | 524 | 39,900 |
2023/12/06 | 550 | 552 | 543 | 546 | 16,200 |
2023/12/05 | 552 | 578 | 542 | 544 | 65,100 |
2023/12/04 | 547 | 564 | 536 | 561 | 56,200 |
2023/12/01 | 549 | 550 | 532 | 544 | 42,400 |
2023/11/30 | 509 | 552 | 509 | 549 | 102,500 |
2023/11/29 | 508 | 510 | 508 | 508 | 6,500 |
2023/11/28 | 511 | 511 | 506 | 511 | 19,100 |
2023/11/27 | 512 | 521 | 510 | 510 | 22,600 |
2023/11/24 | 502 | 516 | 502 | 516 | 28,400 |
2023/11/22 | 503 | 512 | 500 | 502 | 20,000 |
2023/11/21 | 516 | 521 | 503 | 503 | 22,700 |
2023/11/20 | 496 | 522 | 495 | 519 | 43,500 |
2023/11/17 | 491 | 492 | 488 | 488 | 11,300 |
2023/11/16 | 499 | 503 | 490 | 491 | 21,000 |
2023/11/15 | 508 | 508 | 499 | 499 | 28,100 |
2023/11/14 | 500 | 508 | 497 | 503 | 39,700 |
2023/11/13 | 510 | 510 | 497 | 500 | 13,100 |
2023/11/10 | 505 | 510 | 495 | 510 | 63,300 |
2023/11/09 | 511 | 520 | 510 | 510 | 26,800 |
2023/11/08 | 522 | 530 | 520 | 526 | 14,100 |
2023/11/07 | 526 | 529 | 525 | 525 | 11,200 |
2023/11/06 | 522 | 534 | 520 | 525 | 30,700 |
2023/11/02 | 517 | 528 | 516 | 528 | 21,100 |
2023/11/01 | 515 | 521 | 511 | 511 | 17,400 |
2023/10/31 | 515 | 522 | 509 | 521 | 23,300 |
2023/10/30 | 519 | 523 | 508 | 520 | 27,100 |
2023/10/27 | 510 | 517 | 508 | 513 | 9,700 |
2023/10/26 | 482 | 518 | 482 | 512 | 54,200 |
2023/10/25 | 502 | 503 | 493 | 493 | 15,500 |
2023/10/24 | 498 | 505 | 480 | 499 | 39,000 |
2023/10/23 | 502 | 504 | 488 | 504 | 15,400 |
2023/10/20 | 500 | 505 | 493 | 505 | 13,100 |
2023/10/19 | 505 | 508 | 500 | 500 | 12,900 |
2023/10/18 | 513 | 514 | 503 | 514 | 12,300 |
2023/10/17 | 498 | 515 | 498 | 503 | 13,500 |
2023/10/16 | 505 | 507 | 495 | 497 | 56,700 |
2023/10/13 | 527 | 528 | 512 | 514 | 40,000 |
2023/10/12 | 525 | 534 | 524 | 529 | 16,200 |
2023/10/11 | 535 | 538 | 526 | 527 | 21,400 |
2023/10/10 | 534 | 548 | 534 | 538 | 25,700 |
2023/10/06 | 521 | 538 | 521 | 535 | 27,000 |
2023/10/05 | 520 | 531 | 520 | 527 | 20,000 |
2023/10/04 | 530 | 532 | 518 | 518 | 44,900 |
2023/10/03 | 552 | 552 | 536 | 536 | 31,500 |
2023/10/02 | 557 | 565 | 552 | 552 | 16,600 |
2023/09/29 | 547 | 561 | 547 | 555 | 19,100 |
2023/09/28 | 551 | 555 | 546 | 547 | 17,100 |
2023/09/27 | 549 | 558 | 545 | 557 | 15,600 |
2023/09/26 | 556 | 556 | 547 | 550 | 19,300 |
2023/09/25 | 560 | 561 | 553 | 555 | 19,900 |
2023/09/22 | 541 | 561 | 541 | 560 | 23,600 |
2023/09/21 | 568 | 568 | 544 | 544 | 42,300 |
2023/09/20 | 573 | 573 | 557 | 560 | 35,400 |
2023/09/19 | 571 | 574 | 563 | 567 | 41,700 |
2023/09/15 | 586 | 586 | 579 | 583 | 24,600 |
2023/09/14 | 587 | 591 | 580 | 587 | 35,800 |
2023/09/13 | 594 | 595 | 585 | 589 | 29,900 |
2023/09/12 | 595 | 600 | 589 | 600 | 30,200 |
2023/09/11 | 599 | 599 | 588 | 593 | 28,500 |
2023/09/08 | 610 | 610 | 597 | 602 | 24,500 |
2023/09/07 | 613 | 615 | 602 | 608 | 25,500 |
2023/09/06 | 615 | 622 | 611 | 617 | 23,900 |
2023/09/05 | 605 | 618 | 602 | 615 | 34,000 |
2023/09/04 | 604 | 608 | 600 | 603 | 17,100 |
2023/09/01 | 603 | 606 | 599 | 602 | 25,200 |
2023/08/31 | 608 | 608 | 601 | 603 | 16,900 |
2023/08/30 | 610 | 610 | 602 | 608 | 13,500 |
2023/08/29 | 602 | 610 | 598 | 610 | 29,200 |
2023/08/28 | 606 | 610 | 595 | 602 | 30,300 |
2023/08/25 | 610 | 612 | 599 | 600 | 41,100 |
2023/08/24 | 632 | 634 | 610 | 610 | 36,500 |
2023/08/23 | 616 | 635 | 616 | 632 | 41,200 |
2023/08/22 | 628 | 635 | 620 | 620 | 42,000 |
2023/08/21 | 611 | 631 | 611 | 628 | 58,700 |
2023/08/18 | 604 | 624 | 598 | 614 | 46,200 |
2023/08/17 | 591 | 607 | 586 | 604 | 37,400 |
2023/08/16 | 593 | 605 | 587 | 591 | 35,800 |
2023/08/15 | 576 | 598 | 575 | 593 | 52,500 |
2023/08/14 | 600 | 600 | 573 | 577 | 107,500 |
2023/08/10 | 622 | 628 | 617 | 620 | 41,000 |
2023/08/09 | 630 | 640 | 624 | 628 | 68,200 |
2023/08/08 | 621 | 636 | 619 | 626 | 68,400 |
2023/08/07 | 606 | 627 | 606 | 621 | 54,800 |
2023/08/04 | 609 | 621 | 606 | 610 | 40,200 |
2023/08/03 | 612 | 621 | 607 | 614 | 34,300 |
2023/08/02 | 609 | 620 | 609 | 612 | 46,800 |
2023/08/01 | 615 | 623 | 606 | 606 | 56,300 |
2023/07/31 | 603 | 616 | 603 | 615 | 53,300 |
2023/07/28 | 596 | 613 | 592 | 600 | 65,700 |
2023/07/27 | 586 | 606 | 583 | 605 | 43,800 |
2023/07/26 | 589 | 590 | 582 | 587 | 26,100 |
2023/07/25 | 574 | 592 | 573 | 591 | 65,300 |
2023/07/24 | 559 | 580 | 559 | 573 | 53,400 |
2023/07/21 | 569 | 569 | 557 | 558 | 54,900 |
2023/07/20 | 571 | 578 | 566 | 569 | 43,900 |
2023/07/19 | 572 | 577 | 566 | 571 | 42,800 |
2023/07/18 | 553 | 574 | 552 | 568 | 52,000 |
2023/07/14 | 560 | 563 | 550 | 553 | 27,500 |
2023/07/13 | 550 | 557 | 550 | 556 | 34,400 |
2023/07/12 | 567 | 567 | 550 | 550 | 92,000 |
2023/07/11 | 574 | 580 | 566 | 570 | 43,900 |
2023/07/10 | 582 | 582 | 569 | 577 | 66,500 |
2023/07/07 | 587 | 598 | 573 | 582 | 117,600 |
2023/07/06 | 603 | 608 | 591 | 596 | 129,700 |
2023/07/05 | 621 | 626 | 608 | 610 | 68,000 |
2023/07/04 | 614 | 630 | 613 | 629 | 70,500 |
2023/07/03 | 623 | 627 | 610 | 613 | 64,600 |
2023/06/30 | 620 | 623 | 611 | 620 | 40,200 |
2023/06/29 | 608 | 627 | 608 | 616 | 89,400 |
2023/06/28 | 613 | 616 | 602 | 606 | 57,400 |
2023/06/27 | 613 | 625 | 605 | 606 | 83,800 |
2023/06/26 | 621 | 636 | 610 | 616 | 200,600 |
2023/06/23 | 670 | 678 | 623 | 636 | 1,052,200 |
2023/06/22 | 599 | 600 | 586 | 590 | 68,500 |
2023/06/21 | 585 | 605 | 578 | 602 | 106,100 |
2023/06/20 | 571 | 587 | 568 | 586 | 64,600 |
2023/06/19 | 563 | 580 | 561 | 570 | 53,100 |
2023/06/16 | 560 | 565 | 553 | 563 | 67,600 |
2023/06/15 | 574 | 578 | 565 | 565 | 67,900 |
2023/06/14 | 595 | 595 | 569 | 569 | 102,200 |
2023/06/13 | 594 | 611 | 577 | 587 | 127,400 |
2023/06/12 | 596 | 601 | 582 | 585 | 153,900 |
2023/06/09 | 611 | 629 | 582 | 596 | 683,200 |
2023/06/08 | 540 | 637 | 533 | 621 | 2,016,100 |
2023/06/07 | 540 | 548 | 535 | 537 | 20,900 |
2023/06/06 | 531 | 542 | 528 | 540 | 31,700 |