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
2020/12/30 2,410 2,444 2,357 2,431 22,400
2020/12/29 2,354 2,431 2,313 2,415 27,400
2020/12/28 2,300 2,364 2,265 2,354 48,100
2020/12/25 2,289 2,326 2,266 2,291 15,900
2020/12/24 2,270 2,348 2,270 2,316 23,600
2020/12/23 2,223 2,346 2,198 2,272 44,300
2020/12/22 2,314 2,318 2,169 2,173 24,500
2020/12/21 2,305 2,310 2,260 2,306 13,100
2020/12/18 2,305 2,305 2,248 2,305 32,700
2020/12/17 2,344 2,344 2,268 2,303 34,600
2020/12/16 2,401 2,401 2,290 2,297 31,400
2020/12/15 2,424 2,440 2,374 2,379 23,200
2020/12/14 2,406 2,452 2,392 2,440 51,400
2020/12/11 2,350 2,440 2,344 2,406 36,800
2020/12/10 2,367 2,387 2,342 2,362 28,900
2020/12/09 2,313 2,395 2,308 2,390 28,500
2020/12/08 2,324 2,357 2,285 2,311 26,000
2020/12/07 2,424 2,443 2,315 2,333 32,600
2020/12/04 2,391 2,395 2,323 2,352 33,900
2020/12/03 2,427 2,439 2,340 2,357 41,000
2020/12/02 2,546 2,546 2,398 2,419 50,700
2020/12/01 2,505 2,566 2,442 2,546 51,100
2020/11/30 2,548 2,562 2,470 2,489 66,900
2020/11/27 2,549 2,580 2,454 2,549 47,900
2020/11/26 2,471 2,516 2,431 2,506 31,900
2020/11/25 2,519 2,524 2,461 2,471 35,200
2020/11/24 2,455 2,491 2,419 2,479 27,200
2020/11/20 2,394 2,425 2,331 2,411 40,700
2020/11/19 2,517 2,517 2,406 2,416 44,500
2020/11/18 2,482 2,527 2,443 2,517 32,300
2020/11/17 2,578 2,578 2,426 2,482 31,300
2020/11/16 2,553 2,570 2,450 2,540 47,500
2020/11/13 2,624 2,633 2,521 2,531 38,100
2020/11/12 2,449 2,607 2,437 2,603 68,500
2020/11/11 2,531 2,565 2,415 2,457 27,100
2020/11/10 2,444 2,511 2,373 2,481 44,300
2020/11/09 2,434 2,452 2,372 2,394 50,300
2020/11/06 2,473 2,473 2,340 2,384 41,600
2020/11/05 2,354 2,469 2,303 2,452 51,100
2020/11/04 2,357 2,393 2,295 2,354 42,900
2020/11/02 2,284 2,369 2,279 2,331 38,700
2020/10/30 2,355 2,355 2,249 2,282 41,500
2020/10/29 2,296 2,323 2,230 2,305 27,000
2020/10/28 2,334 2,341 2,292 2,333 29,500
2020/10/27 2,273 2,369 2,216 2,352 40,900
2020/10/26 2,278 2,290 2,198 2,273 54,200
2020/10/23 2,282 2,321 2,173 2,304 58,300
2020/10/22 2,378 2,378 2,279 2,329 21,600
2020/10/21 2,401 2,445 2,380 2,383 25,000
2020/10/20 2,388 2,426 2,331 2,393 36,800
2020/10/19 2,403 2,415 2,331 2,411 32,600
2020/10/16 2,404 2,404 2,309 2,309 34,900
2020/10/15 2,416 2,428 2,311 2,354 53,400
2020/10/14 2,482 2,516 2,417 2,434 48,500
2020/10/13 2,503 2,503 2,401 2,497 20,300
2020/10/12 2,534 2,542 2,409 2,453 34,100
2020/10/09 2,551 2,565 2,487 2,534 22,300
2020/10/08 2,583 2,590 2,466 2,507 32,400
2020/10/07 2,634 2,634 2,528 2,550 27,400
2020/10/06 2,700 2,700 2,571 2,600 55,000
2020/10/05 2,775 2,838 2,610 2,708 50,300
2020/10/02 2,878 2,895 2,719 2,766 23,300
2020/09/30 2,978 2,995 2,919 2,919 29,000
2020/09/29 3,070 3,155 2,927 3,005 50,700
2020/09/28 2,995 3,070 2,902 3,070 57,200
2020/09/25 2,968 3,135 2,872 2,907 62,200
2020/09/24 3,030 3,070 2,889 2,918 27,500
2020/09/23 2,956 3,095 2,923 2,979 42,100
2020/09/18 3,025 3,040 2,944 2,976 33,800
2020/09/17 3,125 3,160 2,970 3,070 29,700
2020/09/16 3,140 3,270 2,966 3,030 47,200
2020/09/15 2,988 3,095 2,954 3,070 26,100
2020/09/14 2,883 3,045 2,837 2,966 51,500
2020/09/11 2,681 2,693 2,669 2,683 20,500
2020/09/10 2,676 2,798 2,654 2,724 18,500
2020/09/09 2,610 2,677 2,576 2,646 22,200
2020/09/08 2,648 2,657 2,507 2,637 18,700
2020/09/07 2,798 2,798 2,582 2,635 12,700
2020/09/04 2,760 2,819 2,750 2,772 13,000
2020/09/03 2,837 2,883 2,793 2,810 11,000
2020/09/02 2,825 2,825 2,775 2,824 6,400
2020/09/01 2,897 2,897 2,736 2,825 16,300
2020/08/31 2,907 2,970 2,857 2,876 12,700
2020/08/28 2,910 2,953 2,866 2,907 15,900
2020/08/27 2,931 2,931 2,867 2,929 7,600
2020/08/26 2,976 2,976 2,871 2,932 8,100
2020/08/25 2,951 2,962 2,929 2,944 8,500
2020/08/24 2,902 2,952 2,900 2,929 5,600
2020/08/21 2,873 2,903 2,870 2,903 2,600
2020/08/20 2,915 2,921 2,860 2,865 5,800
2020/08/19 2,956 2,976 2,917 2,930 6,900
2020/08/18 2,999 2,999 2,925 2,942 7,900
2020/08/17 2,890 2,995 2,890 2,963 12,300
2020/08/14 3,080 3,080 2,926 2,940 16,500
2020/08/13 3,050 3,050 2,977 3,010 15,000
2020/08/12 2,857 3,025 2,811 3,025 19,800
2020/08/11 2,858 2,859 2,790 2,859 10,200
2020/08/07 2,901 2,901 2,762 2,858 5,000
2020/08/06 2,900 2,901 2,873 2,891 3,400
2020/08/05 2,877 2,926 2,807 2,899 8,100
2020/08/04 2,923 2,936 2,825 2,847 14,000
2020/08/03 2,957 2,973 2,882 2,973 8,900
2020/07/31 3,000 3,000 2,916 2,959 18,000
2020/07/30 3,050 3,055 2,979 2,983 19,200
2020/07/29 3,005 3,010 2,806 2,996 12,000
2020/07/28 3,185 3,185 2,995 3,005 11,100
2020/07/27 3,235 3,235 3,055 3,200 23,300
2020/07/22 3,245 3,245 3,110 3,125 17,100
2020/07/21 3,160 3,230 3,105 3,210 21,600
2020/07/20 3,160 3,270 3,100 3,185 29,400
2020/07/17 2,980 3,165 2,974 3,160 30,400
2020/07/16 2,970 2,988 2,944 2,945 24,100
2020/07/15 2,955 2,994 2,894 2,961 34,800
2020/07/14 2,800 2,897 2,800 2,855 27,100
2020/07/13 2,647 2,779 2,632 2,779 15,300
2020/07/10 2,612 2,628 2,533 2,591 18,700
2020/07/09 2,602 2,675 2,534 2,628 20,000
2020/07/08 2,689 2,696 2,614 2,630 25,400
2020/07/07 2,708 2,758 2,663 2,694 10,100
2020/07/06 2,724 2,786 2,617 2,658 17,300
2020/07/03 2,519 2,575 2,516 2,574 12,800
2020/07/02 2,484 2,545 2,480 2,499 25,300
2020/07/01 2,510 2,545 2,419 2,434 17,200
2020/06/30 2,497 2,509 2,470 2,495 12,700
2020/06/29 2,426 2,500 2,326 2,467 7,400
2020/06/26 2,479 2,480 2,433 2,449 11,000
2020/06/25 2,467 2,495 2,435 2,443 12,700
2020/06/24 2,490 2,493 2,436 2,467 20,500
2020/06/23 2,411 2,500 2,411 2,490 16,500
2020/06/22 2,500 2,500 2,394 2,394 19,200
2020/06/19 2,446 2,500 2,412 2,500 32,400
2020/06/18 2,500 2,519 2,400 2,440 55,500
2020/06/17 2,370 2,516 2,370 2,501 44,700
2020/06/16 2,220 2,333 2,219 2,323 56,100
2020/06/15 2,190 2,218 2,163 2,188 26,900
2020/06/12 2,200 2,200 2,152 2,188 27,700
2020/06/11 2,174 2,182 2,151 2,175 15,800
2020/06/10 2,172 2,182 2,100 2,182 41,100
2020/06/09 2,174 2,180 2,110 2,172 21,500
2020/06/08 2,169 2,177 2,137 2,160 10,600
2020/06/05 2,188 2,199 2,123 2,149 19,300
2020/06/04 2,149 2,196 2,115 2,185 22,500
2020/06/03 2,197 2,199 2,095 2,119 16,300
2020/06/02 2,092 2,184 2,090 2,165 23,300
2020/06/01 2,076 2,109 2,066 2,097 8,100
2020/05/29 2,219 2,228 2,063 2,076 31,700
2020/05/28 2,100 2,158 2,044 2,158 38,400
2020/05/27 2,075 2,099 2,061 2,098 16,600
2020/05/26 2,030 2,077 2,028 2,075 36,900
2020/05/25 1,986 2,027 1,986 2,027 17,700
2020/05/22 2,010 2,060 1,979 1,996 24,700
2020/05/21 2,006 2,007 1,959 2,005 22,200
2020/05/20 2,044 2,060 2,004 2,006 21,000
2020/05/19 2,050 2,050 2,010 2,031 18,200
2020/05/18 1,956 2,050 1,949 2,035 41,600
2020/05/15 1,999 2,000 1,947 1,952 24,300
2020/05/14 2,093 2,093 1,974 1,980 35,700
2020/05/13 2,015 2,050 1,976 2,047 44,600
2020/05/12 2,023 2,055 1,989 1,992 66,900
2020/05/11 2,029 2,094 1,999 2,000 100,900
2020/05/08 2,064 2,091 2,030 2,079 36,700
2020/05/07 2,086 2,139 2,075 2,114 85,000
2020/05/01 2,200 2,242 2,119 2,127 114,200
2020/04/30 2,280 2,280 2,110 2,209 172,900
2020/04/28 2,013 2,373 1,999 2,303 1,671,200
2020/04/27 2,130 2,130 1,954 1,973 211,500
2020/04/24 1,957 2,044 1,957 2,038 113,100
2020/04/23 1,905 2,007 1,905 1,971 121,200
2020/04/22 1,938 1,977 1,903 1,908 53,100
2020/04/21 1,933 2,018 1,887 1,938 104,900
2020/04/20 1,910 1,933 1,884 1,933 79,600
2020/04/17 1,820 1,870 1,820 1,870 60,100
2020/04/16 1,820 1,839 1,791 1,804 69,300
2020/04/15 1,835 1,835 1,780 1,823 45,500
2020/04/14 1,829 1,875 1,776 1,834 103,500
2020/04/13 1,821 1,893 1,790 1,820 99,400
2020/04/10 1,840 1,847 1,770 1,840 92,600
2020/04/09 1,790 1,861 1,734 1,848 193,900
2020/04/08 1,650 1,808 1,632 1,791 239,200
2020/04/07 1,627 1,649 1,616 1,649 84,600
2020/04/06 1,605 1,627 1,591 1,619 86,000
2020/04/03 1,578 1,605 1,568 1,597 35,600
2020/04/02 1,585 1,600 1,572 1,600 20,100
2020/04/01 1,590 1,600 1,569 1,598 23,300
2020/03/31 1,556 1,594 1,533 1,569 34,800
2020/03/30 1,600 1,600 1,443 1,486 85,000
2020/03/27 1,603 1,603 1,527 1,557 40,600
2020/03/26 1,597 1,615 1,551 1,565 47,500
2020/03/25 1,617 1,630 1,551 1,580 56,700
2020/03/24 1,609 1,630 1,530 1,590 47,200
2020/03/23 1,483 1,610 1,483 1,596 50,300
2020/03/19 1,500 1,510 1,440 1,483 51,900
2020/03/18 1,542 1,542 1,453 1,482 27,900
2020/03/17 1,497 1,533 1,457 1,492 25,500
2020/03/16 1,556 1,600 1,491 1,492 43,100
2020/03/13 1,440 1,540 1,402 1,496 78,100
2020/03/12 1,516 1,546 1,465 1,468 49,600
2020/03/11 1,566 1,625 1,536 1,540 54,700
2020/03/10 1,551 1,598 1,510 1,562 69,200
2020/03/09 1,577 1,630 1,507 1,528 47,500
2020/03/06 1,610 1,639 1,577 1,617 71,300
2020/03/05 1,610 1,659 1,593 1,648 272,700
2020/03/04 1,636 1,650 1,592 1,600 54,500
2020/03/03 1,617 1,698 1,601 1,670 49,700
2020/03/02 1,561 1,628 1,540 1,591 33,800
2020/02/28 1,590 1,604 1,510 1,510 30,100
2020/02/27 1,658 1,661 1,598 1,643 36,600
2020/02/26 1,689 1,689 1,597 1,667 40,800
2020/02/25 1,641 1,680 1,624 1,656 61,600
2020/02/21 1,699 1,699 1,654 1,698 38,300
2020/02/20 1,660 1,689 1,649 1,688 49,800
2020/02/19 1,669 1,700 1,620 1,700 54,200
2020/02/18 1,648 1,688 1,588 1,670 111,000
2020/02/17 1,600 1,661 1,551 1,648 149,700
2020/02/14 1,339 1,368 1,329 1,361 4,800
2020/02/13 1,320 1,339 1,315 1,339 2,600
2020/02/12 1,287 1,340 1,286 1,340 9,300
2020/02/10 1,284 1,300 1,284 1,285 9,900
2020/02/07 1,322 1,340 1,315 1,330 1,500
2020/02/06 1,332 1,332 1,309 1,327 2,200
2020/02/05 1,329 1,333 1,309 1,333 2,800
2020/02/04 1,307 1,310 1,305 1,310 500
2020/02/03 1,270 1,309 1,270 1,309 900
2020/01/31 1,287 1,302 1,287 1,300 900
2020/01/30 1,287 1,303 1,287 1,303 1,100
2020/01/29 1,296 1,316 1,296 1,316 800
2020/01/28 1,315 1,315 1,290 1,297 3,600
2020/01/27 1,318 1,318 1,309 1,309 3,700
2020/01/24 1,310 1,313 1,306 1,308 2,000
2020/01/23 1,327 1,331 1,305 1,319 3,000
2020/01/22 1,318 1,331 1,318 1,327 1,100
2020/01/21 1,322 1,334 1,312 1,316 1,100
2020/01/20 1,312 1,319 1,303 1,319 2,800
2020/01/17 1,318 1,318 1,315 1,315 500
2020/01/16 1,310 1,310 1,310 1,310 100
2020/01/15 1,340 1,340 1,305 1,313 7,900
2020/01/14 1,347 1,347 1,330 1,340 2,500
2020/01/10 1,324 1,328 1,312 1,328 2,300
2020/01/09 1,328 1,329 1,324 1,324 3,000
2020/01/08 1,322 1,327 1,310 1,318 9,400
2020/01/07 1,327 1,327 1,310 1,324 1,200
2020/01/06 1,339 1,339 1,297 1,310 4,300

このページの先頭へ