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

日本リーテック(1938)の株価時系列情報

日本リーテック(1938)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
2026/02/24 3,135 3,225 2,990 3,050 323,200
2026/02/20 3,035 3,165 3,020 3,095 111,100
2026/02/19 2,990 3,070 2,903 3,035 81,300
2026/02/18 2,978 3,020 2,929 2,983 107,000
2026/02/17 2,791 2,901 2,761 2,878 108,900
2026/02/16 2,786 2,812 2,706 2,791 82,300
2026/02/13 2,862 2,873 2,645 2,736 245,900
2026/02/12 2,600 2,640 2,556 2,612 137,700
2026/02/10 2,565 2,593 2,563 2,575 51,600
2026/02/09 2,589 2,595 2,544 2,564 60,300
2026/02/06 2,418 2,526 2,418 2,526 86,500
2026/02/05 2,431 2,490 2,425 2,450 79,200
2026/02/04 2,365 2,460 2,334 2,451 96,000
2026/02/03 2,331 2,358 2,279 2,345 60,200
2026/02/02 2,328 2,377 2,293 2,308 117,000
2026/01/30 2,230 2,230 2,185 2,228 56,100
2026/01/29 2,216 2,236 2,182 2,230 47,300
2026/01/28 2,230 2,231 2,190 2,230 31,600
2026/01/27 2,231 2,240 2,211 2,226 44,200
2026/01/26 2,279 2,289 2,232 2,238 74,200
2026/01/23 2,338 2,338 2,302 2,311 30,800
2026/01/22 2,300 2,338 2,298 2,329 43,500
2026/01/21 2,271 2,314 2,269 2,306 40,900
2026/01/20 2,355 2,361 2,312 2,321 60,800
2026/01/19 2,388 2,402 2,362 2,390 31,400
2026/01/16 2,400 2,409 2,381 2,409 24,200
2026/01/15 2,366 2,402 2,362 2,392 41,100
2026/01/14 2,375 2,402 2,362 2,370 38,600
2026/01/13 2,414 2,418 2,377 2,378 49,600
2026/01/09 2,340 2,375 2,340 2,375 24,700
2026/01/08 2,302 2,361 2,302 2,334 20,700
2026/01/07 2,306 2,356 2,300 2,309 30,600
2026/01/06 2,286 2,335 2,281 2,324 26,700
2026/01/05 2,294 2,318 2,271 2,290 24,700
2025/12/30 2,289 2,333 2,275 2,275 34,300
2025/12/29 2,245 2,318 2,245 2,309 50,100
2025/12/26 2,277 2,282 2,244 2,257 36,600
2025/12/25 2,241 2,277 2,237 2,277 22,800
2025/12/24 2,300 2,315 2,244 2,244 34,600
2025/12/23 2,298 2,321 2,274 2,300 53,100
2025/12/22 2,234 2,321 2,221 2,300 40,600
2025/12/19 2,209 2,252 2,201 2,231 39,500
2025/12/18 2,129 2,225 2,127 2,210 53,000
2025/12/17 2,153 2,159 2,126 2,147 25,500
2025/12/16 2,174 2,174 2,109 2,113 60,400
2025/12/15 2,128 2,174 2,125 2,174 21,400
2025/12/12 2,138 2,156 2,138 2,148 24,800
2025/12/11 2,160 2,163 2,111 2,111 25,800
2025/12/10 2,154 2,182 2,154 2,163 41,600
2025/12/09 2,142 2,156 2,117 2,140 28,300
2025/12/08 2,118 2,139 2,110 2,126 33,200
2025/12/05 2,124 2,143 2,101 2,101 21,700
2025/12/04 2,090 2,136 2,090 2,136 23,100
2025/12/03 2,092 2,111 2,079 2,090 30,800
2025/12/02 2,145 2,154 2,102 2,108 26,200
2025/12/01 2,184 2,188 2,127 2,145 53,500
2025/11/28 2,120 2,142 2,120 2,134 16,300
2025/11/27 2,148 2,148 2,123 2,130 24,200
2025/11/26 2,142 2,151 2,115 2,138 21,100
2025/11/25 2,116 2,145 2,097 2,110 22,300
2025/11/21 2,042 2,103 2,042 2,102 34,800
2025/11/20 2,033 2,074 2,033 2,065 22,300
2025/11/19 2,009 2,035 2,005 2,016 25,500
2025/11/18 2,029 2,035 1,997 2,002 32,200
2025/11/17 2,041 2,054 2,022 2,044 22,700
2025/11/14 2,069 2,099 2,030 2,030 28,000
2025/11/13 2,093 2,111 2,084 2,092 24,600
2025/11/12 2,044 2,095 2,043 2,070 37,500
2025/11/11 2,102 2,134 2,036 2,057 124,500
2025/11/10 2,165 2,171 2,142 2,152 67,700
2025/11/07 2,120 2,154 2,099 2,146 54,300
2025/11/06 2,127 2,134 2,100 2,108 26,500
2025/11/05 2,091 2,151 2,037 2,101 75,400
2025/11/04 2,099 2,164 2,095 2,137 62,500
2025/10/31 2,086 2,094 2,036 2,060 29,700
2025/10/30 2,054 2,106 2,053 2,082 49,800
2025/10/29 2,065 2,106 2,030 2,048 66,100
2025/10/28 2,086 2,086 2,015 2,015 27,600
2025/10/27 2,050 2,094 2,018 2,086 52,300
2025/10/24 2,030 2,046 2,014 2,035 25,900
2025/10/23 2,004 2,040 2,002 2,040 31,000
2025/10/22 1,980 2,021 1,980 2,021 42,200
2025/10/21 1,991 2,003 1,966 1,977 37,900
2025/10/20 1,992 2,016 1,992 2,008 26,700
2025/10/17 1,959 1,982 1,951 1,971 33,900
2025/10/16 1,980 2,008 1,979 1,984 22,000
2025/10/15 1,938 1,991 1,932 1,983 38,000
2025/10/14 1,914 1,943 1,901 1,932 44,000
2025/10/10 1,954 1,955 1,917 1,918 43,000
2025/10/09 1,971 1,985 1,964 1,976 25,400
2025/10/08 2,001 2,025 1,971 1,971 20,500
2025/10/07 1,998 2,018 1,974 2,000 31,700
2025/10/06 1,962 2,009 1,962 2,007 58,600
2025/10/03 1,978 1,978 1,936 1,936 24,200
2025/10/02 1,961 1,995 1,935 1,947 31,700
2025/10/01 1,998 2,009 1,969 1,980 45,000
2025/09/30 2,020 2,024 1,992 2,008 39,800
2025/09/29 2,005 2,031 1,980 2,020 52,500
2025/09/26 2,000 2,014 1,995 2,009 52,700
2025/09/25 1,974 2,005 1,972 2,005 29,800
2025/09/24 1,973 1,973 1,958 1,964 26,500
2025/09/22 1,985 1,988 1,965 1,976 33,900
2025/09/19 1,978 1,990 1,955 1,983 56,000
2025/09/18 1,980 1,985 1,959 1,976 36,700
2025/09/17 2,011 2,019 1,975 1,985 41,000
2025/09/16 2,032 2,032 2,008 2,022 30,100
2025/09/12 2,077 2,079 2,033 2,034 37,400
2025/09/11 2,050 2,077 2,037 2,077 29,900
2025/09/10 2,041 2,047 2,022 2,044 12,900
2025/09/09 2,034 2,053 2,008 2,021 18,800
2025/09/08 2,021 2,036 2,016 2,016 14,200
2025/09/05 2,030 2,030 2,000 2,014 35,600
2025/09/04 2,008 2,024 2,001 2,024 26,000
2025/09/03 1,985 2,010 1,985 1,989 19,600
2025/09/02 2,001 2,017 1,986 1,990 22,000
2025/09/01 1,971 2,011 1,968 1,991 42,600
2025/08/29 1,993 1,993 1,970 1,970 19,600
2025/08/28 1,967 1,992 1,961 1,988 21,800
2025/08/27 1,985 1,996 1,961 1,967 40,400
2025/08/26 2,019 2,020 1,989 1,989 33,600
2025/08/25 2,059 2,065 2,007 2,019 45,300
2025/08/22 2,032 2,060 2,023 2,050 21,900
2025/08/21 2,056 2,056 2,025 2,032 16,200
2025/08/20 2,044 2,045 2,013 2,043 28,700
2025/08/19 2,043 2,049 2,030 2,044 25,000
2025/08/18 1,998 2,027 1,989 2,023 39,600
2025/08/15 2,021 2,027 1,997 2,010 35,300
2025/08/14 2,046 2,046 2,010 2,029 29,000
2025/08/13 2,093 2,099 2,041 2,057 28,700
2025/08/12 2,051 2,084 2,035 2,070 63,200
2025/08/08 2,054 2,085 1,992 2,039 108,100
2025/08/07 2,100 2,120 2,078 2,104 84,200
2025/08/06 2,026 2,091 2,026 2,088 54,700
2025/08/05 2,001 2,019 1,990 1,994 52,600
2025/08/04 1,987 2,015 1,973 2,015 55,700
2025/08/01 1,991 2,029 1,984 2,029 76,500
2025/07/31 1,998 2,014 1,987 1,995 68,700
2025/07/30 1,975 1,992 1,961 1,985 24,700
2025/07/29 1,969 1,985 1,940 1,976 39,200
2025/07/28 2,015 2,019 1,969 1,969 66,100
2025/07/25 2,012 2,032 1,944 1,993 167,300
2025/07/24 1,962 1,982 1,914 1,953 77,700
2025/07/23 1,956 1,971 1,938 1,954 66,500
2025/07/22 1,883 1,935 1,883 1,929 44,800
2025/07/18 1,873 1,893 1,873 1,874 19,700
2025/07/17 1,891 1,893 1,877 1,884 20,500
2025/07/16 1,883 1,902 1,871 1,883 27,700
2025/07/15 1,974 1,978 1,859 1,883 127,700
2025/07/14 1,902 1,948 1,902 1,947 68,500
2025/07/11 1,906 1,906 1,882 1,882 40,200
2025/07/10 1,957 1,957 1,881 1,884 72,300
2025/07/09 1,955 1,959 1,938 1,946 35,100
2025/07/08 1,900 1,949 1,900 1,949 73,600
2025/07/07 1,894 1,900 1,868 1,894 36,200
2025/07/04 1,879 1,916 1,879 1,887 48,900
2025/07/03 1,862 1,888 1,854 1,872 52,200
2025/07/02 1,909 1,928 1,846 1,860 78,800
2025/07/01 1,860 1,932 1,842 1,930 110,600
2025/06/30 1,819 1,855 1,815 1,842 50,900
2025/06/27 1,790 1,807 1,775 1,804 59,800
2025/06/26 1,767 1,784 1,751 1,763 59,200
2025/06/25 1,738 1,756 1,731 1,736 45,100
2025/06/24 1,779 1,780 1,740 1,740 28,100
2025/06/23 1,725 1,763 1,724 1,739 36,900
2025/06/20 1,769 1,775 1,721 1,726 46,700
2025/06/19 1,721 1,758 1,721 1,757 60,900
2025/06/18 1,706 1,717 1,690 1,715 47,400
2025/06/17 1,725 1,750 1,701 1,713 38,400
2025/06/16 1,730 1,756 1,710 1,720 45,500
2025/06/13 1,696 1,725 1,670 1,720 45,400
2025/06/12 1,697 1,717 1,683 1,704 38,800
2025/06/11 1,669 1,720 1,666 1,705 53,400
2025/06/10 1,687 1,690 1,656 1,658 43,500
2025/06/09 1,655 1,678 1,655 1,672 59,800
2025/06/06 1,637 1,655 1,636 1,647 26,800
2025/06/05 1,611 1,641 1,606 1,630 48,100
2025/06/04 1,649 1,649 1,613 1,613 87,000
2025/06/03 1,665 1,665 1,640 1,640 29,800
2025/06/02 1,665 1,670 1,652 1,664 22,300
2025/05/30 1,640 1,668 1,638 1,665 18,200
2025/05/29 1,648 1,665 1,637 1,656 48,200
2025/05/28 1,677 1,680 1,636 1,639 89,500
2025/05/27 1,681 1,695 1,650 1,665 48,000
2025/05/26 1,647 1,689 1,640 1,678 51,900
2025/05/23 1,667 1,668 1,647 1,659 44,300
2025/05/22 1,654 1,666 1,643 1,648 32,800
2025/05/21 1,682 1,685 1,662 1,678 29,400
2025/05/20 1,699 1,701 1,663 1,664 35,100
2025/05/19 1,655 1,707 1,643 1,706 53,800
2025/05/16 1,666 1,666 1,616 1,655 45,700
2025/05/15 1,647 1,672 1,615 1,658 71,300
2025/05/14 1,692 1,703 1,634 1,677 66,700
2025/05/13 1,778 1,787 1,650 1,693 155,300
2025/05/12 1,700 1,702 1,667 1,682 64,300
2025/05/09 1,650 1,709 1,631 1,660 97,200
2025/05/08 1,682 1,690 1,624 1,639 32,500
2025/05/07 1,600 1,687 1,586 1,682 123,000
2025/05/02 1,600 1,635 1,583 1,597 27,100
2025/05/01 1,610 1,626 1,575 1,599 41,500
2025/04/30 1,619 1,619 1,600 1,617 17,900

このページの先頭へ