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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,601 | 1,652 | 1,593 | 1,616 | 109,900 |
| 2025/04/25 | 1,532 | 1,557 | 1,516 | 1,521 | 20,100 |
| 2025/04/24 | 1,542 | 1,564 | 1,516 | 1,531 | 21,300 |
| 2025/04/23 | 1,562 | 1,599 | 1,537 | 1,537 | 48,800 |
| 2025/04/22 | 1,550 | 1,595 | 1,537 | 1,547 | 22,900 |
| 2025/04/21 | 1,579 | 1,587 | 1,550 | 1,553 | 18,600 |
| 2025/04/18 | 1,514 | 1,579 | 1,512 | 1,579 | 32,200 |
| 2025/04/17 | 1,485 | 1,516 | 1,485 | 1,514 | 15,800 |
| 2025/04/16 | 1,496 | 1,520 | 1,475 | 1,487 | 21,200 |
| 2025/04/15 | 1,490 | 1,500 | 1,486 | 1,487 | 18,200 |
| 2025/04/14 | 1,493 | 1,500 | 1,467 | 1,484 | 30,700 |
| 2025/04/11 | 1,450 | 1,487 | 1,418 | 1,469 | 46,100 |
| 2025/04/10 | 1,499 | 1,499 | 1,412 | 1,473 | 33,900 |
| 2025/04/09 | 1,376 | 1,400 | 1,357 | 1,379 | 78,300 |
| 2025/04/08 | 1,348 | 1,438 | 1,348 | 1,428 | 41,900 |
| 2025/04/07 | 1,265 | 1,327 | 1,262 | 1,288 | 67,900 |
| 2025/04/04 | 1,389 | 1,406 | 1,335 | 1,375 | 66,800 |
| 2025/04/03 | 1,443 | 1,464 | 1,413 | 1,424 | 35,300 |
| 2025/04/02 | 1,524 | 1,524 | 1,465 | 1,473 | 23,700 |
| 2025/04/01 | 1,508 | 1,526 | 1,500 | 1,506 | 16,700 |
| 2025/03/31 | 1,502 | 1,513 | 1,481 | 1,487 | 33,200 |
| 2025/03/28 | 1,535 | 1,572 | 1,515 | 1,526 | 45,000 |
| 2025/03/27 | 1,590 | 1,600 | 1,567 | 1,600 | 48,700 |
| 2025/03/26 | 1,610 | 1,615 | 1,586 | 1,607 | 30,700 |
| 2025/03/25 | 1,628 | 1,633 | 1,595 | 1,595 | 38,400 |
| 2025/03/24 | 1,602 | 1,639 | 1,583 | 1,629 | 64,400 |
| 2025/03/21 | 1,541 | 1,607 | 1,541 | 1,596 | 64,600 |
| 2025/03/19 | 1,491 | 1,545 | 1,482 | 1,537 | 29,800 |
| 2025/03/18 | 1,517 | 1,535 | 1,500 | 1,500 | 31,200 |
| 2025/03/17 | 1,510 | 1,516 | 1,500 | 1,511 | 18,700 |
| 2025/03/14 | 1,473 | 1,507 | 1,471 | 1,495 | 24,800 |
| 2025/03/13 | 1,490 | 1,490 | 1,469 | 1,481 | 16,800 |
| 2025/03/12 | 1,490 | 1,490 | 1,469 | 1,481 | 16,500 |
| 2025/03/11 | 1,510 | 1,510 | 1,469 | 1,480 | 35,000 |
| 2025/03/10 | 1,556 | 1,558 | 1,509 | 1,533 | 29,900 |
| 2025/03/07 | 1,595 | 1,595 | 1,550 | 1,550 | 35,800 |
| 2025/03/06 | 1,593 | 1,624 | 1,582 | 1,598 | 61,000 |
| 2025/03/05 | 1,558 | 1,558 | 1,530 | 1,553 | 34,000 |
| 2025/03/04 | 1,533 | 1,550 | 1,504 | 1,521 | 33,100 |
| 2025/03/03 | 1,512 | 1,561 | 1,512 | 1,538 | 75,000 |
| 2025/02/28 | 1,496 | 1,496 | 1,470 | 1,482 | 15,800 |
| 2025/02/27 | 1,502 | 1,510 | 1,486 | 1,498 | 24,600 |
| 2025/02/26 | 1,464 | 1,512 | 1,461 | 1,499 | 45,600 |
| 2025/02/25 | 1,441 | 1,469 | 1,432 | 1,451 | 28,600 |
| 2025/02/21 | 1,462 | 1,462 | 1,424 | 1,445 | 63,200 |
| 2025/02/20 | 1,492 | 1,497 | 1,440 | 1,462 | 57,400 |
| 2025/02/19 | 1,505 | 1,517 | 1,496 | 1,496 | 20,300 |
| 2025/02/18 | 1,499 | 1,514 | 1,484 | 1,505 | 23,400 |
| 2025/02/17 | 1,479 | 1,508 | 1,464 | 1,492 | 25,800 |
| 2025/02/14 | 1,512 | 1,512 | 1,476 | 1,489 | 36,400 |
| 2025/02/13 | 1,512 | 1,537 | 1,486 | 1,518 | 108,100 |
| 2025/02/12 | 1,457 | 1,472 | 1,400 | 1,427 | 59,100 |
| 2025/02/10 | 1,439 | 1,454 | 1,419 | 1,428 | 45,000 |
| 2025/02/07 | 1,416 | 1,429 | 1,403 | 1,419 | 53,000 |
| 2025/02/06 | 1,372 | 1,400 | 1,372 | 1,400 | 29,600 |
| 2025/02/05 | 1,370 | 1,375 | 1,357 | 1,357 | 30,200 |
| 2025/02/04 | 1,360 | 1,368 | 1,352 | 1,356 | 28,100 |
| 2025/02/03 | 1,364 | 1,364 | 1,330 | 1,330 | 36,500 |
| 2025/01/31 | 1,358 | 1,364 | 1,343 | 1,364 | 33,600 |
| 2025/01/30 | 1,346 | 1,354 | 1,333 | 1,341 | 32,000 |
| 2025/01/29 | 1,332 | 1,357 | 1,332 | 1,350 | 25,600 |
| 2025/01/28 | 1,338 | 1,358 | 1,314 | 1,314 | 56,300 |
| 2025/01/27 | 1,314 | 1,343 | 1,310 | 1,328 | 36,000 |
| 2025/01/24 | 1,332 | 1,332 | 1,302 | 1,309 | 40,800 |
| 2025/01/23 | 1,320 | 1,331 | 1,314 | 1,321 | 23,300 |
| 2025/01/22 | 1,337 | 1,338 | 1,316 | 1,317 | 43,000 |
| 2025/01/21 | 1,337 | 1,346 | 1,317 | 1,317 | 26,300 |
| 2025/01/20 | 1,286 | 1,325 | 1,286 | 1,320 | 27,600 |
| 2025/01/17 | 1,255 | 1,299 | 1,255 | 1,287 | 21,000 |
| 2025/01/16 | 1,279 | 1,286 | 1,255 | 1,255 | 28,700 |
| 2025/01/15 | 1,289 | 1,291 | 1,268 | 1,272 | 34,200 |
| 2025/01/14 | 1,290 | 1,304 | 1,284 | 1,284 | 30,900 |
| 2025/01/10 | 1,301 | 1,311 | 1,285 | 1,297 | 46,600 |
| 2025/01/09 | 1,321 | 1,321 | 1,301 | 1,303 | 53,700 |
| 2025/01/08 | 1,315 | 1,327 | 1,306 | 1,327 | 35,900 |
| 2025/01/07 | 1,294 | 1,320 | 1,273 | 1,315 | 58,300 |
| 2025/01/06 | 1,295 | 1,295 | 1,271 | 1,272 | 48,500 |
| 2024/12/30 | 1,280 | 1,298 | 1,279 | 1,291 | 48,000 |
| 2024/12/27 | 1,277 | 1,280 | 1,257 | 1,280 | 33,800 |
| 2024/12/26 | 1,260 | 1,276 | 1,250 | 1,271 | 39,800 |
| 2024/12/25 | 1,239 | 1,263 | 1,232 | 1,260 | 126,000 |
| 2024/12/24 | 1,250 | 1,260 | 1,242 | 1,247 | 55,100 |
| 2024/12/23 | 1,285 | 1,285 | 1,250 | 1,260 | 88,800 |
| 2024/12/20 | 1,367 | 1,372 | 1,262 | 1,266 | 455,800 |
| 2024/12/19 | 1,105 | 1,128 | 1,102 | 1,127 | 13,800 |
| 2024/12/18 | 1,116 | 1,131 | 1,112 | 1,123 | 10,000 |
| 2024/12/17 | 1,131 | 1,160 | 1,115 | 1,116 | 34,100 |
| 2024/12/16 | 1,138 | 1,147 | 1,120 | 1,122 | 26,100 |
| 2024/12/13 | 1,127 | 1,152 | 1,125 | 1,129 | 22,000 |
| 2024/12/12 | 1,163 | 1,163 | 1,144 | 1,151 | 16,600 |
| 2024/12/11 | 1,128 | 1,169 | 1,128 | 1,153 | 17,500 |
| 2024/12/10 | 1,183 | 1,183 | 1,127 | 1,127 | 23,100 |
| 2024/12/09 | 1,138 | 1,155 | 1,129 | 1,153 | 16,900 |
| 2024/12/06 | 1,122 | 1,135 | 1,108 | 1,122 | 11,400 |
| 2024/12/05 | 1,093 | 1,130 | 1,093 | 1,120 | 25,000 |
| 2024/12/04 | 1,131 | 1,132 | 1,082 | 1,082 | 18,800 |
| 2024/12/03 | 1,133 | 1,152 | 1,132 | 1,140 | 16,800 |
| 2024/12/02 | 1,140 | 1,155 | 1,140 | 1,141 | 10,000 |
| 2024/11/29 | 1,140 | 1,150 | 1,135 | 1,140 | 8,900 |
| 2024/11/28 | 1,124 | 1,149 | 1,124 | 1,129 | 9,000 |
| 2024/11/27 | 1,132 | 1,138 | 1,120 | 1,123 | 9,500 |
| 2024/11/26 | 1,132 | 1,142 | 1,128 | 1,133 | 11,700 |
| 2024/11/25 | 1,178 | 1,178 | 1,132 | 1,132 | 23,800 |
| 2024/11/22 | 1,132 | 1,148 | 1,132 | 1,148 | 11,000 |
| 2024/11/21 | 1,126 | 1,132 | 1,117 | 1,119 | 7,700 |
| 2024/11/20 | 1,105 | 1,129 | 1,105 | 1,119 | 9,200 |
| 2024/11/19 | 1,129 | 1,129 | 1,104 | 1,104 | 6,800 |
| 2024/11/18 | 1,115 | 1,125 | 1,101 | 1,103 | 6,900 |
| 2024/11/15 | 1,141 | 1,141 | 1,098 | 1,102 | 28,300 |
| 2024/11/14 | 1,149 | 1,149 | 1,129 | 1,129 | 14,200 |
| 2024/11/13 | 1,122 | 1,131 | 1,103 | 1,125 | 15,700 |
| 2024/11/12 | 1,108 | 1,138 | 1,101 | 1,102 | 23,600 |
| 2024/11/11 | 1,092 | 1,111 | 1,092 | 1,099 | 18,900 |
| 2024/11/08 | 1,090 | 1,114 | 1,088 | 1,088 | 23,700 |
| 2024/11/07 | 1,097 | 1,102 | 1,070 | 1,085 | 18,700 |
| 2024/11/06 | 1,055 | 1,078 | 1,052 | 1,077 | 13,400 |
| 2024/11/05 | 1,067 | 1,067 | 1,045 | 1,048 | 8,900 |
| 2024/11/01 | 1,045 | 1,055 | 1,028 | 1,045 | 18,000 |
| 2024/10/31 | 1,025 | 1,050 | 1,021 | 1,045 | 22,800 |
| 2024/10/30 | 1,027 | 1,041 | 1,020 | 1,020 | 61,300 |
| 2024/10/29 | 1,023 | 1,042 | 1,020 | 1,032 | 18,700 |
| 2024/10/28 | 1,012 | 1,042 | 1,010 | 1,022 | 29,900 |
| 2024/10/25 | 1,048 | 1,048 | 1,012 | 1,012 | 16,500 |
| 2024/10/24 | 1,025 | 1,041 | 1,018 | 1,030 | 17,900 |
| 2024/10/23 | 1,028 | 1,034 | 1,015 | 1,021 | 22,600 |
| 2024/10/22 | 1,056 | 1,062 | 1,026 | 1,028 | 18,600 |
| 2024/10/21 | 1,068 | 1,070 | 1,055 | 1,055 | 7,200 |
| 2024/10/18 | 1,057 | 1,064 | 1,051 | 1,058 | 6,400 |
| 2024/10/17 | 1,068 | 1,074 | 1,053 | 1,056 | 12,700 |
| 2024/10/16 | 1,052 | 1,084 | 1,052 | 1,068 | 28,600 |
| 2024/10/15 | 1,084 | 1,085 | 1,071 | 1,081 | 20,600 |
| 2024/10/11 | 1,085 | 1,088 | 1,081 | 1,083 | 11,800 |
| 2024/10/10 | 1,097 | 1,097 | 1,072 | 1,081 | 5,500 |
| 2024/10/09 | 1,110 | 1,110 | 1,084 | 1,085 | 10,700 |
| 2024/10/08 | 1,111 | 1,111 | 1,089 | 1,092 | 12,500 |
| 2024/10/07 | 1,146 | 1,146 | 1,116 | 1,124 | 14,500 |
| 2024/10/04 | 1,122 | 1,126 | 1,113 | 1,116 | 8,900 |
| 2024/10/03 | 1,121 | 1,124 | 1,108 | 1,111 | 8,400 |
| 2024/10/02 | 1,105 | 1,114 | 1,092 | 1,094 | 21,600 |
| 2024/10/01 | 1,092 | 1,107 | 1,085 | 1,105 | 13,400 |
| 2024/09/30 | 1,109 | 1,122 | 1,090 | 1,090 | 18,700 |
| 2024/09/27 | 1,158 | 1,158 | 1,128 | 1,139 | 17,800 |
| 2024/09/26 | 1,124 | 1,147 | 1,104 | 1,145 | 37,900 |
| 2024/09/25 | 1,104 | 1,104 | 1,088 | 1,094 | 14,400 |
| 2024/09/24 | 1,100 | 1,112 | 1,096 | 1,101 | 41,000 |
| 2024/09/20 | 1,102 | 1,106 | 1,086 | 1,092 | 26,500 |
| 2024/09/19 | 1,077 | 1,090 | 1,067 | 1,087 | 18,100 |
| 2024/09/18 | 1,068 | 1,070 | 1,049 | 1,065 | 13,500 |
| 2024/09/17 | 1,072 | 1,079 | 1,045 | 1,054 | 28,200 |
| 2024/09/13 | 1,064 | 1,064 | 1,040 | 1,044 | 27,100 |
| 2024/09/12 | 1,055 | 1,077 | 1,055 | 1,065 | 22,900 |
| 2024/09/11 | 1,097 | 1,097 | 1,040 | 1,050 | 20,100 |
| 2024/09/10 | 1,075 | 1,092 | 1,061 | 1,072 | 13,500 |
| 2024/09/09 | 1,083 | 1,085 | 1,044 | 1,069 | 21,500 |
| 2024/09/06 | 1,109 | 1,109 | 1,077 | 1,083 | 18,300 |
| 2024/09/05 | 1,078 | 1,103 | 1,064 | 1,083 | 17,200 |
| 2024/09/04 | 1,121 | 1,124 | 1,081 | 1,082 | 19,700 |
| 2024/09/03 | 1,128 | 1,138 | 1,121 | 1,124 | 10,000 |
| 2024/09/02 | 1,142 | 1,142 | 1,112 | 1,121 | 7,700 |
| 2024/08/30 | 1,080 | 1,123 | 1,080 | 1,112 | 125,200 |
| 2024/08/29 | 1,112 | 1,112 | 1,092 | 1,099 | 20,100 |
| 2024/08/28 | 1,108 | 1,112 | 1,090 | 1,112 | 13,400 |
| 2024/08/27 | 1,103 | 1,126 | 1,103 | 1,115 | 11,300 |
| 2024/08/26 | 1,117 | 1,119 | 1,091 | 1,100 | 31,600 |
| 2024/08/23 | 1,109 | 1,115 | 1,102 | 1,105 | 6,600 |
| 2024/08/22 | 1,099 | 1,109 | 1,092 | 1,109 | 9,300 |
| 2024/08/21 | 1,100 | 1,103 | 1,089 | 1,089 | 4,700 |
| 2024/08/20 | 1,080 | 1,115 | 1,080 | 1,110 | 24,200 |
| 2024/08/19 | 1,086 | 1,109 | 1,074 | 1,074 | 24,000 |