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
2026/06/16 2,760 2,791 2,751 2,758 48,000
2026/06/15 2,740 2,821 2,727 2,810 75,400
2026/06/12 2,714 2,738 2,669 2,688 88,800
2026/06/11 2,698 2,712 2,590 2,664 95,000
2026/06/10 2,728 2,754 2,698 2,744 72,900
2026/06/09 2,724 2,777 2,719 2,752 79,600
2026/06/08 2,722 2,745 2,659 2,695 98,000
2026/06/05 2,777 2,822 2,759 2,772 74,100
2026/06/04 2,705 2,788 2,668 2,763 149,700
2026/06/03 2,748 2,772 2,697 2,705 99,400
2026/06/02 2,688 2,736 2,620 2,704 117,100
2026/06/01 2,811 2,811 2,720 2,732 116,200
2026/05/29 2,799 2,870 2,785 2,829 84,300
2026/05/28 2,761 2,840 2,731 2,779 96,000
2026/05/27 2,850 2,850 2,738 2,761 110,200
2026/05/26 2,780 2,978 2,759 2,865 163,000
2026/05/25 2,687 2,830 2,666 2,830 127,900
2026/05/22 2,664 2,668 2,591 2,637 116,300
2026/05/21 2,735 2,756 2,600 2,655 146,800
2026/05/20 2,759 2,773 2,672 2,704 130,100
2026/05/19 2,849 2,899 2,772 2,802 107,600
2026/05/18 2,879 2,883 2,800 2,849 184,900
2026/05/15 2,988 3,030 2,877 2,921 203,000
2026/05/14 3,005 3,015 2,919 2,919 158,000
2026/05/13 3,150 3,220 3,025 3,055 265,400
2026/05/12 2,994 3,125 2,913 3,045 403,100
2026/05/11 2,924 3,040 2,919 3,010 245,800
2026/05/08 2,887 2,926 2,857 2,918 156,500
2026/05/07 2,879 2,924 2,833 2,924 152,000
2026/05/01 2,733 2,833 2,699 2,789 170,300
2026/04/30 2,689 2,718 2,665 2,710 98,600
2026/04/28 2,585 2,749 2,575 2,733 189,900
2026/04/27 2,532 2,558 2,490 2,543 95,100
2026/04/24 2,575 2,606 2,537 2,582 98,600
2026/04/23 2,506 2,575 2,490 2,572 99,900
2026/04/22 2,570 2,570 2,476 2,510 106,700
2026/04/21 2,571 2,617 2,564 2,588 108,500
2026/04/20 2,545 2,554 2,519 2,543 96,800
2026/04/17 2,585 2,585 2,526 2,537 76,800
2026/04/16 2,591 2,632 2,586 2,610 94,200
2026/04/15 2,658 2,687 2,582 2,585 80,000
2026/04/14 2,701 2,735 2,557 2,654 99,500
2026/04/13 2,604 2,711 2,604 2,657 91,400
2026/04/10 2,680 2,708 2,641 2,654 78,500
2026/04/09 2,705 2,726 2,620 2,641 119,900
2026/04/08 2,611 2,700 2,610 2,679 86,600
2026/04/07 2,515 2,597 2,515 2,576 67,700
2026/04/06 2,537 2,560 2,518 2,551 52,300
2026/04/03 2,535 2,549 2,516 2,535 74,200
2026/03/27 2,598 2,672 2,598 2,653 110,500
2026/03/26 2,695 2,732 2,616 2,633 75,000
2026/03/25 2,687 2,742 2,665 2,700 113,000
2026/03/24 2,575 2,604 2,552 2,592 64,800
2026/03/23 2,576 2,612 2,515 2,525 155,100
2026/03/19 2,720 2,728 2,673 2,694 134,300
2026/03/18 2,711 2,781 2,704 2,763 87,300
2026/03/17 2,690 2,747 2,658 2,676 66,400
2026/03/16 2,609 2,653 2,601 2,640 88,400
2026/03/13 2,620 2,677 2,620 2,642 97,200
2026/03/12 2,718 2,721 2,636 2,664 131,400
2026/03/11 2,769 2,813 2,745 2,745 101,000
2026/03/10 2,762 2,815 2,694 2,741 343,800
2026/03/09 2,663 2,733 2,615 2,722 206,100
2026/03/06 2,944 2,949 2,828 2,857 150,200
2026/03/05 2,960 3,045 2,947 2,994 289,800
2026/03/04 2,992 3,000 2,934 2,935 1,048,900
2026/03/03 3,090 3,120 3,005 3,025 163,800
2026/03/02 3,145 3,220 3,140 3,150 93,900
2026/02/27 3,155 3,235 3,115 3,215 89,800
2026/02/26 3,110 3,245 3,095 3,185 209,900
2026/02/25 3,100 3,145 3,070 3,080 182,500
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

このページの先頭へ