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 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,281 | 1,292 | 1,265 | 1,272 | 31,400 |
| 2024/04/16 | 1,315 | 1,315 | 1,261 | 1,279 | 65,100 |
| 2024/04/15 | 1,296 | 1,332 | 1,296 | 1,322 | 20,700 |
| 2024/04/12 | 1,321 | 1,331 | 1,306 | 1,317 | 31,900 |
| 2024/04/11 | 1,292 | 1,322 | 1,281 | 1,316 | 18,000 |
| 2024/04/10 | 1,289 | 1,326 | 1,282 | 1,313 | 16,200 |
| 2024/04/09 | 1,282 | 1,292 | 1,268 | 1,289 | 19,000 |
| 2024/04/08 | 1,254 | 1,285 | 1,254 | 1,280 | 48,300 |
| 2024/04/05 | 1,249 | 1,268 | 1,240 | 1,250 | 31,400 |
| 2024/04/04 | 1,298 | 1,301 | 1,258 | 1,283 | 35,100 |
| 2024/04/03 | 1,254 | 1,318 | 1,243 | 1,292 | 108,000 |
| 2024/04/02 | 1,333 | 1,333 | 1,274 | 1,279 | 45,000 |
| 2024/04/01 | 1,381 | 1,381 | 1,337 | 1,341 | 49,400 |
| 2024/03/29 | 1,341 | 1,374 | 1,341 | 1,371 | 50,300 |
| 2024/03/28 | 1,338 | 1,350 | 1,329 | 1,339 | 43,100 |
| 2024/03/27 | 1,352 | 1,382 | 1,340 | 1,363 | 92,400 |
| 2024/03/26 | 1,315 | 1,342 | 1,313 | 1,342 | 60,300 |
| 2024/03/25 | 1,328 | 1,343 | 1,313 | 1,319 | 60,000 |
| 2024/03/22 | 1,346 | 1,378 | 1,335 | 1,347 | 73,000 |
| 2024/03/21 | 1,305 | 1,344 | 1,292 | 1,331 | 104,000 |
| 2024/03/19 | 1,284 | 1,304 | 1,271 | 1,300 | 41,000 |
| 2024/03/18 | 1,291 | 1,298 | 1,280 | 1,284 | 61,300 |
| 2024/03/15 | 1,273 | 1,291 | 1,273 | 1,288 | 33,700 |
| 2024/03/14 | 1,300 | 1,300 | 1,273 | 1,291 | 34,700 |
| 2024/03/13 | 1,299 | 1,310 | 1,284 | 1,300 | 143,100 |
| 2024/03/12 | 1,299 | 1,303 | 1,265 | 1,291 | 63,300 |
| 2024/03/11 | 1,290 | 1,303 | 1,274 | 1,296 | 33,000 |
| 2024/03/08 | 1,241 | 1,299 | 1,241 | 1,295 | 49,800 |
| 2024/03/07 | 1,299 | 1,308 | 1,259 | 1,263 | 40,200 |
| 2024/03/06 | 1,242 | 1,287 | 1,230 | 1,283 | 51,000 |
| 2024/03/05 | 1,204 | 1,248 | 1,185 | 1,242 | 57,800 |
| 2024/03/04 | 1,223 | 1,223 | 1,203 | 1,204 | 41,800 |
| 2024/03/01 | 1,236 | 1,236 | 1,205 | 1,223 | 28,300 |
| 2024/02/29 | 1,243 | 1,247 | 1,217 | 1,232 | 38,800 |
| 2024/02/28 | 1,258 | 1,274 | 1,235 | 1,243 | 55,900 |
| 2024/02/27 | 1,255 | 1,269 | 1,251 | 1,254 | 18,100 |
| 2024/02/26 | 1,279 | 1,281 | 1,260 | 1,264 | 27,800 |
| 2024/02/22 | 1,272 | 1,275 | 1,254 | 1,273 | 26,600 |
| 2024/02/21 | 1,261 | 1,262 | 1,242 | 1,261 | 22,100 |
| 2024/02/20 | 1,253 | 1,269 | 1,251 | 1,260 | 18,900 |
| 2024/02/19 | 1,233 | 1,250 | 1,226 | 1,243 | 35,900 |
| 2024/02/16 | 1,266 | 1,275 | 1,230 | 1,246 | 84,700 |
| 2024/02/15 | 1,269 | 1,287 | 1,233 | 1,236 | 36,400 |
| 2024/02/14 | 1,300 | 1,300 | 1,251 | 1,260 | 55,800 |
| 2024/02/13 | 1,287 | 1,320 | 1,283 | 1,299 | 66,900 |
| 2024/02/09 | 1,266 | 1,302 | 1,241 | 1,266 | 117,400 |
| 2024/02/08 | 1,339 | 1,350 | 1,291 | 1,324 | 143,100 |
| 2024/02/07 | 1,300 | 1,334 | 1,292 | 1,319 | 56,500 |
| 2024/02/06 | 1,321 | 1,322 | 1,288 | 1,300 | 50,600 |
| 2024/02/05 | 1,328 | 1,335 | 1,308 | 1,321 | 34,000 |
| 2024/02/02 | 1,293 | 1,328 | 1,290 | 1,311 | 32,100 |
| 2024/02/01 | 1,296 | 1,305 | 1,284 | 1,293 | 32,600 |
| 2024/01/31 | 1,261 | 1,309 | 1,258 | 1,300 | 60,100 |
| 2024/01/30 | 1,270 | 1,293 | 1,244 | 1,259 | 46,600 |
| 2024/01/29 | 1,230 | 1,262 | 1,230 | 1,257 | 15,300 |
| 2024/01/26 | 1,249 | 1,249 | 1,225 | 1,225 | 20,700 |
| 2024/01/25 | 1,254 | 1,260 | 1,249 | 1,253 | 25,000 |
| 2024/01/24 | 1,237 | 1,257 | 1,233 | 1,251 | 23,800 |
| 2024/01/23 | 1,244 | 1,251 | 1,234 | 1,235 | 19,100 |
| 2024/01/22 | 1,242 | 1,251 | 1,234 | 1,234 | 15,400 |
| 2024/01/19 | 1,221 | 1,231 | 1,199 | 1,224 | 28,900 |
| 2024/01/18 | 1,223 | 1,238 | 1,223 | 1,228 | 14,500 |
| 2024/01/17 | 1,254 | 1,257 | 1,220 | 1,220 | 22,800 |
| 2024/01/16 | 1,270 | 1,270 | 1,241 | 1,245 | 16,400 |
| 2024/01/15 | 1,248 | 1,267 | 1,248 | 1,260 | 22,900 |
| 2024/01/12 | 1,248 | 1,248 | 1,227 | 1,244 | 11,900 |
| 2024/01/11 | 1,233 | 1,246 | 1,229 | 1,229 | 20,900 |
| 2024/01/10 | 1,231 | 1,247 | 1,225 | 1,233 | 22,000 |
| 2024/01/09 | 1,233 | 1,249 | 1,222 | 1,231 | 16,700 |
| 2024/01/05 | 1,237 | 1,238 | 1,220 | 1,223 | 15,900 |
| 2024/01/04 | 1,190 | 1,229 | 1,182 | 1,229 | 17,900 |
| 2023/12/29 | 1,187 | 1,196 | 1,180 | 1,185 | 14,200 |
| 2023/12/28 | 1,173 | 1,206 | 1,171 | 1,190 | 18,500 |
| 2023/12/27 | 1,153 | 1,171 | 1,148 | 1,171 | 20,500 |
| 2023/12/26 | 1,146 | 1,177 | 1,144 | 1,153 | 91,500 |
| 2023/12/25 | 1,165 | 1,165 | 1,127 | 1,147 | 33,900 |
| 2023/12/22 | 1,155 | 1,165 | 1,154 | 1,155 | 24,600 |
| 2023/12/21 | 1,134 | 1,147 | 1,125 | 1,128 | 26,700 |
| 2023/12/20 | 1,125 | 1,156 | 1,125 | 1,139 | 38,200 |
| 2023/12/19 | 1,121 | 1,136 | 1,117 | 1,136 | 40,600 |
| 2023/12/18 | 1,123 | 1,154 | 1,111 | 1,139 | 72,900 |
| 2023/12/15 | 1,120 | 1,145 | 1,106 | 1,144 | 32,900 |
| 2023/12/14 | 1,138 | 1,140 | 1,106 | 1,123 | 30,000 |
| 2023/12/13 | 1,165 | 1,179 | 1,137 | 1,138 | 54,100 |
| 2023/12/12 | 1,233 | 1,235 | 1,163 | 1,166 | 64,300 |
| 2023/12/11 | 1,226 | 1,239 | 1,217 | 1,228 | 25,000 |
| 2023/12/08 | 1,268 | 1,276 | 1,211 | 1,220 | 65,900 |
| 2023/12/07 | 1,300 | 1,301 | 1,284 | 1,288 | 19,000 |
| 2023/12/06 | 1,296 | 1,315 | 1,291 | 1,311 | 32,000 |
| 2023/12/05 | 1,284 | 1,298 | 1,267 | 1,277 | 22,100 |
| 2023/12/04 | 1,284 | 1,301 | 1,275 | 1,287 | 32,900 |
| 2023/12/01 | 1,285 | 1,288 | 1,263 | 1,281 | 29,800 |
| 2023/11/30 | 1,245 | 1,257 | 1,244 | 1,257 | 37,100 |
| 2023/11/29 | 1,274 | 1,274 | 1,260 | 1,262 | 6,700 |
| 2023/11/28 | 1,285 | 1,285 | 1,266 | 1,275 | 13,400 |
| 2023/11/27 | 1,279 | 1,314 | 1,270 | 1,278 | 44,900 |
| 2023/11/24 | 1,284 | 1,285 | 1,262 | 1,279 | 21,400 |
| 2023/11/22 | 1,256 | 1,290 | 1,256 | 1,271 | 20,700 |
| 2023/11/21 | 1,260 | 1,269 | 1,251 | 1,260 | 23,400 |
| 2023/11/20 | 1,259 | 1,284 | 1,255 | 1,259 | 22,100 |
| 2023/11/17 | 1,235 | 1,265 | 1,227 | 1,258 | 37,100 |
| 2023/11/16 | 1,242 | 1,251 | 1,228 | 1,235 | 8,900 |
| 2023/11/15 | 1,240 | 1,249 | 1,231 | 1,248 | 18,700 |
| 2023/11/14 | 1,247 | 1,251 | 1,236 | 1,240 | 11,500 |
| 2023/11/13 | 1,254 | 1,254 | 1,222 | 1,235 | 9,000 |
| 2023/11/10 | 1,218 | 1,231 | 1,218 | 1,225 | 18,400 |
| 2023/11/09 | 1,245 | 1,259 | 1,200 | 1,218 | 39,900 |
| 2023/11/08 | 1,283 | 1,283 | 1,238 | 1,253 | 43,300 |
| 2023/11/07 | 1,272 | 1,295 | 1,253 | 1,258 | 23,300 |
| 2023/11/06 | 1,318 | 1,318 | 1,279 | 1,292 | 40,800 |
| 2023/11/02 | 1,296 | 1,322 | 1,265 | 1,288 | 30,100 |
| 2023/11/01 | 1,304 | 1,325 | 1,294 | 1,317 | 45,400 |
| 2023/10/31 | 1,246 | 1,295 | 1,246 | 1,294 | 22,800 |
| 2023/10/30 | 1,275 | 1,298 | 1,250 | 1,262 | 148,000 |
| 2023/10/27 | 1,231 | 1,263 | 1,230 | 1,263 | 26,600 |
| 2023/10/26 | 1,267 | 1,274 | 1,215 | 1,223 | 28,200 |
| 2023/10/25 | 1,275 | 1,285 | 1,262 | 1,264 | 28,400 |
| 2023/10/24 | 1,251 | 1,279 | 1,227 | 1,277 | 38,400 |
| 2023/10/23 | 1,255 | 1,274 | 1,247 | 1,248 | 24,500 |
| 2023/10/20 | 1,252 | 1,256 | 1,234 | 1,248 | 18,000 |
| 2023/10/19 | 1,238 | 1,248 | 1,226 | 1,242 | 18,000 |
| 2023/10/18 | 1,265 | 1,265 | 1,227 | 1,247 | 23,500 |
| 2023/10/17 | 1,278 | 1,287 | 1,236 | 1,254 | 29,000 |
| 2023/10/16 | 1,278 | 1,300 | 1,271 | 1,280 | 28,500 |
| 2023/10/13 | 1,294 | 1,305 | 1,284 | 1,292 | 28,600 |
| 2023/10/12 | 1,329 | 1,329 | 1,280 | 1,307 | 39,200 |
| 2023/10/11 | 1,300 | 1,310 | 1,284 | 1,299 | 31,900 |
| 2023/10/10 | 1,376 | 1,376 | 1,295 | 1,300 | 31,000 |
| 2023/10/06 | 1,245 | 1,292 | 1,236 | 1,286 | 24,900 |
| 2023/10/05 | 1,215 | 1,248 | 1,215 | 1,245 | 28,000 |
| 2023/10/04 | 1,245 | 1,245 | 1,214 | 1,218 | 26,500 |
| 2023/10/03 | 1,282 | 1,282 | 1,249 | 1,256 | 22,600 |
| 2023/10/02 | 1,302 | 1,319 | 1,281 | 1,282 | 28,400 |
| 2023/09/29 | 1,336 | 1,336 | 1,292 | 1,301 | 33,000 |
| 2023/09/28 | 1,364 | 1,374 | 1,325 | 1,336 | 36,600 |
| 2023/09/27 | 1,367 | 1,377 | 1,341 | 1,374 | 37,200 |
| 2023/09/26 | 1,407 | 1,407 | 1,371 | 1,375 | 22,100 |
| 2023/09/25 | 1,409 | 1,414 | 1,393 | 1,409 | 18,600 |
| 2023/09/22 | 1,374 | 1,401 | 1,370 | 1,389 | 27,100 |
| 2023/09/21 | 1,399 | 1,432 | 1,388 | 1,390 | 29,300 |
| 2023/09/20 | 1,390 | 1,395 | 1,352 | 1,387 | 33,200 |
| 2023/09/19 | 1,329 | 1,391 | 1,324 | 1,389 | 30,500 |
| 2023/09/15 | 1,320 | 1,328 | 1,300 | 1,328 | 28,900 |
| 2023/09/14 | 1,292 | 1,328 | 1,286 | 1,314 | 22,200 |
| 2023/09/13 | 1,292 | 1,303 | 1,276 | 1,288 | 23,900 |
| 2023/09/12 | 1,277 | 1,305 | 1,277 | 1,303 | 16,100 |
| 2023/09/11 | 1,297 | 1,302 | 1,266 | 1,283 | 17,100 |
| 2023/09/08 | 1,312 | 1,315 | 1,289 | 1,297 | 34,500 |
| 2023/09/07 | 1,325 | 1,336 | 1,315 | 1,315 | 19,400 |
| 2023/09/06 | 1,339 | 1,339 | 1,305 | 1,325 | 21,800 |
| 2023/09/05 | 1,319 | 1,346 | 1,300 | 1,339 | 35,000 |
| 2023/09/04 | 1,275 | 1,317 | 1,274 | 1,311 | 32,200 |
| 2023/09/01 | 1,253 | 1,279 | 1,249 | 1,274 | 17,800 |
| 2023/08/31 | 1,264 | 1,295 | 1,260 | 1,265 | 23,700 |
| 2023/08/30 | 1,275 | 1,277 | 1,256 | 1,264 | 21,000 |
| 2023/08/29 | 1,281 | 1,284 | 1,261 | 1,275 | 10,700 |
| 2023/08/28 | 1,248 | 1,277 | 1,248 | 1,269 | 14,000 |
| 2023/08/25 | 1,251 | 1,270 | 1,240 | 1,251 | 21,000 |
| 2023/08/24 | 1,239 | 1,259 | 1,224 | 1,254 | 28,500 |
| 2023/08/23 | 1,238 | 1,250 | 1,234 | 1,245 | 9,800 |
| 2023/08/22 | 1,263 | 1,264 | 1,238 | 1,251 | 9,600 |
| 2023/08/21 | 1,271 | 1,283 | 1,256 | 1,256 | 18,100 |
| 2023/08/18 | 1,261 | 1,269 | 1,251 | 1,263 | 18,200 |
| 2023/08/17 | 1,246 | 1,267 | 1,233 | 1,261 | 19,100 |
| 2023/08/16 | 1,239 | 1,256 | 1,231 | 1,245 | 19,600 |
| 2023/08/15 | 1,255 | 1,255 | 1,234 | 1,245 | 16,200 |
| 2023/08/14 | 1,251 | 1,267 | 1,245 | 1,254 | 18,100 |
| 2023/08/10 | 1,228 | 1,247 | 1,213 | 1,244 | 22,800 |
| 2023/08/09 | 1,236 | 1,244 | 1,222 | 1,228 | 28,200 |
| 2023/08/08 | 1,284 | 1,284 | 1,227 | 1,246 | 30,900 |
| 2023/08/07 | 1,360 | 1,386 | 1,261 | 1,271 | 55,900 |
| 2023/08/04 | 1,380 | 1,401 | 1,375 | 1,390 | 15,500 |
| 2023/08/03 | 1,403 | 1,423 | 1,370 | 1,380 | 26,400 |
| 2023/08/02 | 1,412 | 1,440 | 1,410 | 1,419 | 21,700 |
| 2023/08/01 | 1,423 | 1,454 | 1,423 | 1,432 | 12,900 |
| 2023/07/31 | 1,485 | 1,485 | 1,409 | 1,423 | 29,700 |
| 2023/07/28 | 1,420 | 1,453 | 1,407 | 1,446 | 34,300 |
| 2023/07/27 | 1,428 | 1,440 | 1,411 | 1,420 | 18,700 |
| 2023/07/26 | 1,456 | 1,456 | 1,423 | 1,438 | 14,700 |
| 2023/07/25 | 1,499 | 1,499 | 1,444 | 1,460 | 42,100 |
| 2023/07/24 | 1,485 | 1,501 | 1,454 | 1,501 | 23,700 |
| 2023/07/21 | 1,471 | 1,474 | 1,435 | 1,443 | 18,500 |
| 2023/07/20 | 1,443 | 1,466 | 1,422 | 1,452 | 24,000 |
| 2023/07/19 | 1,472 | 1,472 | 1,444 | 1,452 | 21,000 |
| 2023/07/18 | 1,442 | 1,458 | 1,404 | 1,425 | 54,400 |
| 2023/07/14 | 1,425 | 1,445 | 1,394 | 1,433 | 51,100 |
| 2023/07/13 | 1,394 | 1,403 | 1,379 | 1,397 | 18,900 |
| 2023/07/12 | 1,395 | 1,395 | 1,372 | 1,374 | 17,300 |
| 2023/07/11 | 1,360 | 1,393 | 1,360 | 1,374 | 20,100 |
| 2023/07/10 | 1,337 | 1,377 | 1,336 | 1,360 | 31,500 |
| 2023/07/07 | 1,338 | 1,363 | 1,326 | 1,348 | 30,800 |
| 2023/07/06 | 1,353 | 1,367 | 1,336 | 1,354 | 24,600 |
| 2023/07/05 | 1,373 | 1,373 | 1,347 | 1,353 | 34,500 |
| 2023/07/04 | 1,395 | 1,410 | 1,380 | 1,384 | 30,400 |
| 2023/07/03 | 1,391 | 1,418 | 1,391 | 1,407 | 24,800 |
| 2023/06/30 | 1,425 | 1,428 | 1,377 | 1,379 | 41,000 |
| 2023/06/29 | 1,477 | 1,477 | 1,430 | 1,436 | 21,000 |
| 2023/06/28 | 1,397 | 1,452 | 1,397 | 1,450 | 31,200 |
| 2023/06/27 | 1,385 | 1,401 | 1,362 | 1,395 | 13,100 |
| 2023/06/26 | 1,370 | 1,412 | 1,358 | 1,385 | 13,400 |