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
1986/12/26 1,380 1,380 1,380 1,380 3,000
1986/12/24 1,400 1,400 1,400 1,400 3,000
1986/12/23 1,400 1,400 1,400 1,400 5,000
1986/12/22 1,400 1,400 1,400 1,400 12,000
1986/12/16 1,220 1,220 1,210 1,210 5,000
1986/12/15 1,200 1,220 1,200 1,220 7,000
1986/12/12 1,200 1,200 1,200 1,200 2,000
1986/12/11 1,200 1,200 1,200 1,200 9,000
1986/12/10 1,200 1,200 1,200 1,200 11,000
1986/12/09 1,200 1,220 1,200 1,200 33,000
1986/12/08 1,200 1,200 1,200 1,200 5,000
1986/12/06 1,200 1,200 1,200 1,200 2,000
1986/12/05 1,200 1,200 1,200 1,200 6,000
1986/12/04 1,200 1,200 1,200 1,200 2,000
1986/12/03 1,200 1,200 1,190 1,190 2,000
1986/12/02 1,200 1,200 1,200 1,200 4,000
1986/12/01 1,200 1,200 1,190 1,200 4,000
1986/11/25 1,220 1,220 1,220 1,220 3,000
1986/11/13 1,220 1,220 1,220 1,220 7,000
1986/11/11 1,210 1,210 1,210 1,210 1,000
1986/11/10 1,200 1,200 1,200 1,200 12,000
1986/10/29 1,210 1,220 1,210 1,220 5,000
1986/10/27 1,200 1,200 1,200 1,200 3,000
1986/10/25 1,200 1,200 1,200 1,200 2,000
1986/10/24 1,230 1,230 1,200 1,200 13,000
1986/10/23 1,210 1,210 1,210 1,210 6,000
1986/10/21 1,210 1,210 1,210 1,210 4,000
1986/10/17 1,210 1,210 1,200 1,200 2,000
1986/10/07 1,200 1,220 1,200 1,220 2,000
1986/10/06 1,200 1,200 1,200 1,200 6,000
1986/10/04 1,150 1,150 1,150 1,150 3,000
1986/10/03 1,150 1,160 1,150 1,160 4,000
1986/10/02 1,200 1,200 1,180 1,180 8,000
1986/10/01 1,190 1,190 1,190 1,190 1,000
1986/09/30 1,200 1,200 1,200 1,200 7,000
1986/09/27 1,210 1,210 1,210 1,210 7,000
1986/09/26 1,200 1,220 1,200 1,210 18,000
1986/09/24 1,110 1,110 1,110 1,110 7,000
1986/09/22 1,100 1,100 1,100 1,100 1,000
1986/09/19 1,100 1,100 1,100 1,100 4,000
1986/09/18 1,100 1,100 1,100 1,100 6,000
1986/09/11 1,280 1,280 1,260 1,280 11,000
1986/09/10 1,310 1,310 1,290 1,290 4,000
1986/09/09 1,300 1,300 1,290 1,290 32,000
1986/09/08 1,290 1,300 1,290 1,300 3,000
1986/09/06 1,320 1,320 1,300 1,300 5,000
1986/09/05 1,310 1,310 1,310 1,310 1,000
1986/09/04 1,300 1,300 1,300 1,300 2,000
1986/09/03 1,290 1,290 1,290 1,290 2,000
1986/09/02 1,290 1,300 1,290 1,290 7,000
1986/09/01 1,290 1,290 1,290 1,290 12,000
1986/08/30 1,300 1,320 1,300 1,300 24,000
1986/08/29 1,360 1,360 1,290 1,290 21,000
1986/08/28 1,320 1,320 1,320 1,320 1,000
1986/08/27 1,300 1,300 1,300 1,300 2,000
1986/08/26 1,270 1,300 1,270 1,300 7,000
1986/08/25 1,280 1,280 1,280 1,280 7,000
1986/08/23 1,280 1,280 1,280 1,280 3,000
1986/08/22 1,290 1,300 1,280 1,280 12,000
1986/08/21 1,300 1,300 1,290 1,290 4,000
1986/08/20 1,380 1,380 1,300 1,300 12,000
1986/08/19 1,400 1,400 1,400 1,400 15,000
1986/08/18 1,420 1,420 1,420 1,420 18,000
1986/08/12 1,640 1,650 1,640 1,640 15,000
1986/08/11 1,750 1,750 1,680 1,680 10,000
1986/08/08 1,800 1,800 1,770 1,800 12,000
1986/08/07 1,840 1,840 1,800 1,800 12,000
1986/08/06 1,850 1,850 1,810 1,810 30,000
1986/08/04 1,620 1,700 1,620 1,700 33,000
1986/08/02 1,610 1,640 1,610 1,620 19,000
1986/08/01 1,580 1,610 1,580 1,600 48,000
1986/07/31 1,770 1,770 1,600 1,600 79,000
1986/07/26 2,370 2,380 2,370 2,380 51,000
1986/07/24 1,900 2,200 1,900 2,170 62,000
1986/07/23 1,820 1,910 1,820 1,900 83,000
1986/07/22 1,620 1,850 1,620 1,850 68,000
1986/07/21 1,470 1,600 1,470 1,590 49,000
1986/07/19 1,450 1,470 1,450 1,460 14,000
1986/07/18 1,450 1,500 1,450 1,450 36,000
1986/07/17 1,250 1,430 1,230 1,430 54,000
1986/07/16 1,200 1,250 1,190 1,230 38,000
1986/07/15 1,180 1,220 1,140 1,220 58,000
1986/07/14 1,090 1,200 1,090 1,200 38,000
1986/07/11 1,040 1,100 1,040 1,100 47,000
1986/07/10 950 1,040 949 1,040 81,000
1986/07/09 938 954 938 954 19,000
1986/07/08 924 938 924 938 18,000
1986/07/07 918 935 918 934 16,000
1986/07/05 919 926 919 926 5,000
1986/07/04 925 931 919 919 78,000
1986/07/03 930 930 925 925 20,000
1986/07/02 928 938 927 928 37,000
1986/07/01 939 939 925 925 14,000
1986/06/30 917 939 917 939 38,000
1986/06/28 900 917 900 917 8,000
1986/06/27 900 900 900 900 16,000
1986/06/26 900 920 900 900 67,000
1986/06/25 900 900 890 900 7,000
1986/06/24 890 890 890 890 2,000
1986/06/23 900 900 880 880 27,000
1986/06/21 900 900 900 900 3,000
1986/06/20 909 909 905 905 44,000
1986/06/18 880 880 880 880 2,000
1986/06/17 890 890 890 890 5,000
1986/06/16 935 935 910 910 19,000
1986/06/13 925 935 925 935 10,000
1986/06/12 939 939 925 925 20,000
1986/06/11 950 950 950 950 1,000
1986/06/10 910 950 909 950 56,000
1986/06/09 880 900 880 900 10,000
1986/06/04 910 910 910 910 2,000
1986/06/03 910 919 910 919 6,000
1986/06/02 919 919 910 910 5,000
1986/05/31 930 950 930 930 41,000
1986/05/30 895 930 895 930 87,000
1986/05/29 856 865 856 865 14,000
1986/05/28 865 865 858 858 11,000
1986/05/26 870 875 870 870 18,000
1986/05/24 870 874 870 870 5,000
1986/05/23 839 860 838 860 16,000
1986/05/22 839 839 839 839 13,000
1986/05/21 837 838 830 830 17,000
1986/05/20 830 840 821 840 15,000
1986/05/19 820 830 820 820 16,000
1986/05/17 827 836 820 820 17,000
1986/05/16 845 845 825 826 52,000
1986/05/15 841 850 841 841 41,000
1986/05/14 876 876 873 874 44,000
1986/05/13 897 897 897 897 1,000
1986/05/12 871 900 870 900 63,000
1986/05/09 811 830 811 830 26,000
1986/05/08 811 813 811 813 18,000
1986/05/07 811 811 811 811 8,000
1986/05/06 811 815 811 811 30,000
1986/05/02 811 811 811 811 67,000
1986/05/01 811 811 810 810 20,000
1986/04/30 811 820 811 811 12,000
1986/04/28 812 812 812 812 1,000
1986/04/26 810 810 810 810 3,000
1986/04/25 800 810 800 810 19,000
1986/04/24 800 800 800 800 54,000
1986/04/23 802 802 790 790 13,000
1986/04/22 824 824 820 820 11,000
1986/04/19 829 830 827 827 12,000
1986/04/18 799 830 799 830 30,000
1986/04/17 770 780 769 780 80,000
1986/04/16 769 769 769 769 1,000
1986/04/15 770 770 770 770 6,000
1986/04/14 777 780 770 770 10,000
1986/04/11 770 770 770 770 3,000
1986/04/10 770 779 770 779 4,000
1986/04/09 775 775 770 770 89,000
1986/04/08 760 771 760 770 36,000
1986/04/07 769 769 769 769 2,000
1986/04/05 769 770 769 770 12,000
1986/04/04 770 773 770 773 14,000
1986/04/03 780 780 775 775 19,000
1986/04/02 770 780 770 775 24,000
1986/04/01 770 774 770 770 26,000
1986/03/31 769 770 760 770 12,000
1986/03/28 745 760 745 760 105,000
1986/03/27 750 750 740 740 19,000
1986/03/26 749 755 740 750 15,000
1986/03/25 748 750 740 750 22,000
1986/03/24 750 750 749 750 11,000
1986/03/22 750 750 750 750 9,000
1986/03/20 720 750 720 750 6,000
1986/03/19 720 720 720 720 1,000
1986/03/18 711 711 710 710 4,000
1986/03/17 706 706 706 706 6,000
1986/03/15 706 706 695 706 23,000
1986/03/14 701 710 701 705 9,000
1986/03/13 695 695 695 695 12,000
1986/03/11 749 749 745 745 35,000
1986/03/10 742 745 742 745 13,000
1986/03/07 741 742 741 742 50,000
1986/03/06 760 760 741 741 31,000
1986/03/05 750 760 750 760 16,000
1986/03/04 750 750 749 750 20,000
1986/03/03 740 740 740 740 3,000
1986/03/01 751 751 750 750 5,000
1986/02/28 750 751 749 750 25,000
1986/02/27 764 764 750 750 14,000
1986/02/26 768 774 768 774 29,000
1986/02/25 740 775 740 775 26,000
1986/02/24 712 740 712 740 8,000
1986/02/21 701 702 700 702 106,000
1986/02/20 700 700 700 700 17,000
1986/02/19 699 700 695 700 12,000
1986/02/18 703 704 700 700 31,000
1986/02/17 716 716 701 701 27,000
1986/02/15 710 720 710 715 39,000
1986/02/14 706 710 705 710 32,000
1986/02/13 720 720 715 715 31,000
1986/02/12 720 720 720 720 6,000
1986/02/10 755 756 745 745 27,000
1986/02/07 765 765 765 765 7,000
1986/02/06 760 770 760 765 22,000
1986/02/05 769 770 769 770 3,000
1986/02/04 790 790 765 765 41,000
1986/02/03 750 780 750 780 36,000
1986/02/01 785 785 779 780 36,000
1986/01/31 780 801 770 780 84,000
1986/01/30 750 760 749 760 51,000
1986/01/29 705 720 700 720 26,000
1986/01/28 673 696 673 695 35,000
1986/01/25 670 670 670 670 4,000
1986/01/24 660 662 660 662 59,000
1986/01/23 660 665 660 660 21,000
1986/01/22 670 670 670 670 3,000
1986/01/21 670 670 670 670 2,000
1986/01/20 690 690 690 690 16,000
1986/01/18 690 690 690 690 26,000
1986/01/17 681 681 681 681 1,000
1986/01/16 690 690 680 680 15,000
1986/01/14 681 700 680 690 14,000
1986/01/13 680 680 680 680 13,000
1986/01/10 660 660 660 660 3,000
1986/01/07 696 696 680 680 7,000
1986/01/06 696 696 696 696 2,000

このページの先頭へ