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
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
2023/06/23 1,412 1,412 1,363 1,383 21,300
2023/06/22 1,415 1,422 1,384 1,391 24,400
2023/06/21 1,393 1,431 1,391 1,401 24,200
2023/06/20 1,389 1,400 1,365 1,398 29,300
2023/06/19 1,389 1,416 1,376 1,414 27,600
2023/06/16 1,334 1,370 1,332 1,366 62,400
2023/06/15 1,394 1,394 1,354 1,364 32,800
2023/06/14 1,432 1,432 1,384 1,407 34,300
2023/06/13 1,431 1,441 1,419 1,419 37,900
2023/06/12 1,408 1,449 1,408 1,445 44,100
2023/06/09 1,429 1,429 1,384 1,407 59,400
2023/06/08 1,378 1,424 1,378 1,406 47,700
2023/06/07 1,391 1,404 1,356 1,374 37,400
2023/06/06 1,347 1,393 1,338 1,378 25,100
2023/06/05 1,386 1,396 1,351 1,367 36,300
2023/06/02 1,356 1,357 1,296 1,335 46,800
2023/06/01 1,418 1,439 1,355 1,365 66,300
2023/05/31 1,468 1,496 1,445 1,448 51,800
2023/05/30 1,456 1,471 1,433 1,458 33,400
2023/05/29 1,482 1,502 1,463 1,486 29,000
2023/05/26 1,452 1,490 1,439 1,452 44,100
2023/05/25 1,448 1,454 1,404 1,442 48,100
2023/05/24 1,487 1,510 1,462 1,471 55,300
2023/05/23 1,455 1,491 1,437 1,464 65,300
2023/05/22 1,422 1,456 1,400 1,425 39,000
2023/05/19 1,398 1,465 1,393 1,422 45,200
2023/05/18 1,388 1,397 1,359 1,387 42,300
2023/05/17 1,395 1,413 1,374 1,388 64,600
2023/05/16 1,370 1,394 1,323 1,391 70,000
2023/05/15 1,319 1,367 1,312 1,356 55,000
2023/05/12 1,336 1,345 1,261 1,312 87,600
2023/05/11 1,378 1,378 1,315 1,325 68,500
2023/05/10 1,362 1,391 1,354 1,387 43,900
2023/05/09 1,348 1,380 1,345 1,355 65,500
2023/05/08 1,272 1,350 1,265 1,341 56,200
2023/05/02 1,254 1,281 1,218 1,260 62,000
2023/05/01 1,274 1,285 1,220 1,261 84,600
2023/04/28 1,161 1,275 1,158 1,275 176,500
2023/04/27 1,144 1,172 1,133 1,145 468,000
2023/04/26 1,139 1,173 1,125 1,134 82,600
2023/04/25 1,130 1,157 1,120 1,139 60,500
2023/04/24 1,180 1,200 1,120 1,136 91,000
2023/04/21 1,142 1,180 1,136 1,174 49,400
2023/04/20 1,135 1,150 1,119 1,142 60,700
2023/04/19 1,127 1,141 1,100 1,132 77,200
2023/04/18 1,115 1,141 1,105 1,113 74,500
2023/04/17 1,094 1,109 1,079 1,091 63,600
2023/04/14 1,081 1,090 1,056 1,085 84,800
2023/04/13 1,007 1,064 1,004 1,064 82,200
2023/04/12 993 1,012 992 997 64,900
2023/04/11 980 999 968 984 57,800
2023/04/10 945 979 940 969 67,000
2023/04/07 948 949 908 930 53,900
2023/04/06 950 967 938 948 50,500
2023/04/05 965 969 943 953 41,100
2023/04/04 967 968 950 965 45,100
2023/04/03 937 970 932 967 41,800
2023/03/31 920 944 896 937 86,300
2023/03/30 891 905 883 905 21,600
2023/03/29 915 916 898 903 43,700
2023/03/28 897 903 888 902 17,700
2023/03/27 899 918 894 897 24,600
2023/03/24 897 907 881 899 27,500
2023/03/23 893 902 880 897 30,200
2023/03/22 879 898 876 893 28,400
2023/03/20 890 899 864 864 25,900
2023/03/17 913 920 887 887 20,900
2023/03/16 901 918 894 913 27,600
2023/03/15 896 917 886 912 36,600
2023/03/14 894 899 875 882 25,700
2023/03/13 920 920 891 901 26,100
2023/03/10 925 951 924 928 47,200
2023/03/09 943 945 928 932 18,700
2023/03/08 918 949 918 938 42,700
2023/03/07 893 916 888 916 61,800
2023/03/06 894 897 885 893 37,100
2023/03/03 885 897 879 891 41,500
2023/03/02 890 897 878 882 13,200
2023/03/01 886 891 876 890 23,900
2023/02/28 894 906 888 890 31,700
2023/02/27 895 895 881 892 25,500
2023/02/24 881 897 878 895 33,100
2023/02/22 890 894 875 887 27,100
2023/02/21 870 902 870 896 35,100
2023/02/20 847 876 845 870 26,700
2023/02/17 852 852 844 844 19,800
2023/02/16 853 858 850 858 17,200
2023/02/15 852 860 850 853 17,300
2023/02/14 860 867 849 852 24,200
2023/02/13 863 863 850 851 21,000
2023/02/10 836 868 833 863 34,400
2023/02/09 844 846 836 836 18,300
2023/02/08 872 872 847 848 44,100
2023/02/07 878 890 875 877 19,100
2023/02/06 873 877 864 877 18,100
2023/02/03 871 876 863 867 12,300
2023/02/02 874 887 864 871 30,200
2023/02/01 899 899 869 874 27,200
2023/01/31 900 914 894 897 15,300
2023/01/30 907 929 903 903 40,900
2023/01/27 901 906 897 904 9,600
2023/01/26 905 910 895 899 24,800
2023/01/25 891 905 886 898 27,200
2023/01/24 893 898 886 898 22,400
2023/01/23 887 894 884 892 12,600
2023/01/20 882 892 882 884 8,800
2023/01/19 883 885 871 874 11,200
2023/01/18 881 886 863 882 12,400
2023/01/17 868 882 865 879 12,200
2023/01/16 881 882 865 868 23,000
2023/01/13 880 897 874 884 41,400
2023/01/12 907 910 876 892 42,200
2023/01/11 886 907 872 898 49,100
2023/01/10 870 886 869 877 19,600
2023/01/06 869 884 851 866 48,900
2023/01/05 876 885 866 877 55,700
2023/01/04 854 867 842 867 34,700

このページの先頭へ