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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,087 | 1,093 | 1,074 | 1,090 | 12,800 |
| 2024/08/15 | 1,082 | 1,082 | 1,058 | 1,073 | 22,600 |
| 2024/08/14 | 1,057 | 1,085 | 1,027 | 1,082 | 29,000 |
| 2024/08/13 | 1,052 | 1,060 | 1,038 | 1,057 | 38,900 |
| 2024/08/09 | 1,006 | 1,049 | 1,006 | 1,035 | 42,000 |
| 2024/08/08 | 999 | 1,037 | 997 | 1,004 | 25,100 |
| 2024/08/07 | 997 | 1,050 | 988 | 1,013 | 56,000 |
| 2024/08/06 | 965 | 1,044 | 965 | 1,001 | 66,700 |
| 2024/08/05 | 1,055 | 1,071 | 891 | 950 | 131,400 |
| 2024/08/02 | 1,166 | 1,179 | 1,110 | 1,111 | 52,300 |
| 2024/08/01 | 1,246 | 1,246 | 1,194 | 1,196 | 27,200 |
| 2024/07/31 | 1,223 | 1,261 | 1,218 | 1,261 | 15,100 |
| 2024/07/30 | 1,255 | 1,255 | 1,225 | 1,235 | 80,800 |
| 2024/07/29 | 1,247 | 1,268 | 1,221 | 1,253 | 15,500 |
| 2024/07/26 | 1,232 | 1,234 | 1,215 | 1,217 | 16,400 |
| 2024/07/25 | 1,226 | 1,244 | 1,219 | 1,219 | 52,400 |
| 2024/07/24 | 1,258 | 1,269 | 1,249 | 1,251 | 14,500 |
| 2024/07/23 | 1,253 | 1,270 | 1,252 | 1,261 | 19,500 |
| 2024/07/22 | 1,264 | 1,264 | 1,242 | 1,244 | 21,200 |
| 2024/07/19 | 1,250 | 1,250 | 1,231 | 1,238 | 9,900 |
| 2024/07/18 | 1,254 | 1,270 | 1,250 | 1,250 | 28,700 |
| 2024/07/17 | 1,280 | 1,282 | 1,262 | 1,262 | 15,300 |
| 2024/07/16 | 1,300 | 1,300 | 1,265 | 1,265 | 65,600 |
| 2024/07/12 | 1,247 | 1,273 | 1,247 | 1,265 | 44,500 |
| 2024/07/11 | 1,250 | 1,259 | 1,237 | 1,255 | 15,900 |
| 2024/07/10 | 1,230 | 1,249 | 1,226 | 1,230 | 28,500 |
| 2024/07/09 | 1,232 | 1,238 | 1,218 | 1,230 | 28,900 |
| 2024/07/08 | 1,220 | 1,230 | 1,213 | 1,219 | 21,600 |
| 2024/07/05 | 1,246 | 1,247 | 1,226 | 1,231 | 13,400 |
| 2024/07/04 | 1,231 | 1,244 | 1,231 | 1,244 | 13,100 |
| 2024/07/03 | 1,230 | 1,242 | 1,226 | 1,235 | 15,900 |
| 2024/07/02 | 1,243 | 1,243 | 1,227 | 1,229 | 19,700 |
| 2024/07/01 | 1,263 | 1,263 | 1,235 | 1,243 | 19,400 |
| 2024/06/28 | 1,269 | 1,271 | 1,251 | 1,256 | 24,300 |
| 2024/06/27 | 1,263 | 1,269 | 1,250 | 1,269 | 22,300 |
| 2024/06/26 | 1,253 | 1,270 | 1,245 | 1,263 | 30,900 |
| 2024/06/25 | 1,265 | 1,272 | 1,246 | 1,262 | 38,600 |
| 2024/06/24 | 1,251 | 1,264 | 1,235 | 1,258 | 43,900 |
| 2024/06/21 | 1,247 | 1,263 | 1,233 | 1,251 | 39,800 |
| 2024/06/20 | 1,239 | 1,247 | 1,217 | 1,225 | 13,200 |
| 2024/06/19 | 1,231 | 1,244 | 1,221 | 1,237 | 30,800 |
| 2024/06/18 | 1,199 | 1,229 | 1,198 | 1,219 | 45,100 |
| 2024/06/17 | 1,191 | 1,191 | 1,170 | 1,186 | 29,400 |
| 2024/06/14 | 1,160 | 1,202 | 1,159 | 1,196 | 38,300 |
| 2024/06/13 | 1,198 | 1,198 | 1,166 | 1,171 | 24,300 |
| 2024/06/12 | 1,197 | 1,204 | 1,190 | 1,197 | 9,300 |
| 2024/06/11 | 1,189 | 1,206 | 1,186 | 1,197 | 18,200 |
| 2024/06/10 | 1,170 | 1,187 | 1,170 | 1,185 | 25,600 |
| 2024/06/07 | 1,166 | 1,170 | 1,157 | 1,166 | 15,900 |
| 2024/06/06 | 1,158 | 1,163 | 1,145 | 1,159 | 21,000 |
| 2024/06/05 | 1,162 | 1,171 | 1,137 | 1,145 | 58,200 |
| 2024/06/04 | 1,165 | 1,181 | 1,162 | 1,177 | 13,400 |
| 2024/06/03 | 1,157 | 1,170 | 1,152 | 1,164 | 15,300 |
| 2024/05/31 | 1,151 | 1,164 | 1,151 | 1,158 | 51,800 |
| 2024/05/30 | 1,120 | 1,149 | 1,120 | 1,144 | 19,600 |
| 2024/05/29 | 1,159 | 1,164 | 1,130 | 1,130 | 18,300 |
| 2024/05/28 | 1,182 | 1,182 | 1,159 | 1,159 | 15,200 |
| 2024/05/27 | 1,187 | 1,190 | 1,164 | 1,179 | 24,700 |
| 2024/05/24 | 1,144 | 1,176 | 1,135 | 1,171 | 19,700 |
| 2024/05/23 | 1,148 | 1,149 | 1,124 | 1,145 | 29,600 |
| 2024/05/22 | 1,143 | 1,160 | 1,138 | 1,140 | 14,500 |
| 2024/05/21 | 1,135 | 1,154 | 1,135 | 1,148 | 18,100 |
| 2024/05/20 | 1,130 | 1,153 | 1,126 | 1,136 | 49,100 |
| 2024/05/17 | 1,127 | 1,141 | 1,111 | 1,131 | 54,400 |
| 2024/05/16 | 1,174 | 1,176 | 1,127 | 1,127 | 142,300 |
| 2024/05/15 | 1,210 | 1,221 | 1,166 | 1,173 | 239,100 |
| 2024/05/14 | 1,331 | 1,333 | 1,294 | 1,320 | 64,400 |
| 2024/05/13 | 1,312 | 1,343 | 1,302 | 1,330 | 31,000 |
| 2024/05/10 | 1,310 | 1,330 | 1,301 | 1,308 | 37,300 |
| 2024/05/09 | 1,296 | 1,307 | 1,285 | 1,303 | 10,000 |
| 2024/05/08 | 1,311 | 1,312 | 1,291 | 1,296 | 27,900 |
| 2024/05/07 | 1,307 | 1,318 | 1,290 | 1,309 | 26,800 |
| 2024/05/02 | 1,302 | 1,302 | 1,287 | 1,302 | 8,500 |
| 2024/05/01 | 1,310 | 1,313 | 1,296 | 1,306 | 9,900 |
| 2024/04/30 | 1,288 | 1,316 | 1,288 | 1,316 | 24,900 |
| 2024/04/26 | 1,291 | 1,305 | 1,265 | 1,301 | 23,400 |
| 2024/04/25 | 1,293 | 1,312 | 1,293 | 1,301 | 18,400 |
| 2024/04/24 | 1,289 | 1,335 | 1,289 | 1,314 | 24,100 |
| 2024/04/23 | 1,288 | 1,288 | 1,268 | 1,283 | 8,500 |
| 2024/04/22 | 1,249 | 1,273 | 1,248 | 1,269 | 20,200 |
| 2024/04/19 | 1,269 | 1,272 | 1,238 | 1,249 | 47,000 |
| 2024/04/18 | 1,272 | 1,293 | 1,270 | 1,286 | 15,700 |
| 2024/04/17 | 1,281 | 1,292 | 1,265 | 1,272 | 31,400 |
| 2024/04/16 | 1,315 | 1,315 | 1,261 | 1,279 | 65,100 |
| 2024/04/15 | 1,296 | 1,332 | 1,296 | 1,322 | 20,700 |
| 2024/04/12 | 1,321 | 1,331 | 1,306 | 1,317 | 31,900 |
| 2024/04/11 | 1,292 | 1,322 | 1,281 | 1,316 | 18,000 |
| 2024/04/10 | 1,289 | 1,326 | 1,282 | 1,313 | 16,200 |
| 2024/04/09 | 1,282 | 1,292 | 1,268 | 1,289 | 19,000 |
| 2024/04/08 | 1,254 | 1,285 | 1,254 | 1,280 | 48,300 |
| 2024/04/05 | 1,249 | 1,268 | 1,240 | 1,250 | 31,400 |
| 2024/04/04 | 1,298 | 1,301 | 1,258 | 1,283 | 35,100 |
| 2024/04/03 | 1,254 | 1,318 | 1,243 | 1,292 | 108,000 |
| 2024/04/02 | 1,333 | 1,333 | 1,274 | 1,279 | 45,000 |
| 2024/04/01 | 1,381 | 1,381 | 1,337 | 1,341 | 49,400 |
| 2024/03/29 | 1,341 | 1,374 | 1,341 | 1,371 | 50,300 |
| 2024/03/28 | 1,338 | 1,350 | 1,329 | 1,339 | 43,100 |
| 2024/03/27 | 1,352 | 1,382 | 1,340 | 1,363 | 92,400 |
| 2024/03/26 | 1,315 | 1,342 | 1,313 | 1,342 | 60,300 |
| 2024/03/25 | 1,328 | 1,343 | 1,313 | 1,319 | 60,000 |
| 2024/03/22 | 1,346 | 1,378 | 1,335 | 1,347 | 73,000 |
| 2024/03/21 | 1,305 | 1,344 | 1,292 | 1,331 | 104,000 |
| 2024/03/19 | 1,284 | 1,304 | 1,271 | 1,300 | 41,000 |
| 2024/03/18 | 1,291 | 1,298 | 1,280 | 1,284 | 61,300 |
| 2024/03/15 | 1,273 | 1,291 | 1,273 | 1,288 | 33,700 |
| 2024/03/14 | 1,300 | 1,300 | 1,273 | 1,291 | 34,700 |
| 2024/03/13 | 1,299 | 1,310 | 1,284 | 1,300 | 143,100 |
| 2024/03/12 | 1,299 | 1,303 | 1,265 | 1,291 | 63,300 |
| 2024/03/11 | 1,290 | 1,303 | 1,274 | 1,296 | 33,000 |
| 2024/03/08 | 1,241 | 1,299 | 1,241 | 1,295 | 49,800 |
| 2024/03/07 | 1,299 | 1,308 | 1,259 | 1,263 | 40,200 |
| 2024/03/06 | 1,242 | 1,287 | 1,230 | 1,283 | 51,000 |
| 2024/03/05 | 1,204 | 1,248 | 1,185 | 1,242 | 57,800 |
| 2024/03/04 | 1,223 | 1,223 | 1,203 | 1,204 | 41,800 |
| 2024/03/01 | 1,236 | 1,236 | 1,205 | 1,223 | 28,300 |
| 2024/02/29 | 1,243 | 1,247 | 1,217 | 1,232 | 38,800 |
| 2024/02/28 | 1,258 | 1,274 | 1,235 | 1,243 | 55,900 |
| 2024/02/27 | 1,255 | 1,269 | 1,251 | 1,254 | 18,100 |
| 2024/02/26 | 1,279 | 1,281 | 1,260 | 1,264 | 27,800 |
| 2024/02/22 | 1,272 | 1,275 | 1,254 | 1,273 | 26,600 |
| 2024/02/21 | 1,261 | 1,262 | 1,242 | 1,261 | 22,100 |
| 2024/02/20 | 1,253 | 1,269 | 1,251 | 1,260 | 18,900 |
| 2024/02/19 | 1,233 | 1,250 | 1,226 | 1,243 | 35,900 |
| 2024/02/16 | 1,266 | 1,275 | 1,230 | 1,246 | 84,700 |
| 2024/02/15 | 1,269 | 1,287 | 1,233 | 1,236 | 36,400 |
| 2024/02/14 | 1,300 | 1,300 | 1,251 | 1,260 | 55,800 |
| 2024/02/13 | 1,287 | 1,320 | 1,283 | 1,299 | 66,900 |
| 2024/02/09 | 1,266 | 1,302 | 1,241 | 1,266 | 117,400 |
| 2024/02/08 | 1,339 | 1,350 | 1,291 | 1,324 | 143,100 |
| 2024/02/07 | 1,300 | 1,334 | 1,292 | 1,319 | 56,500 |
| 2024/02/06 | 1,321 | 1,322 | 1,288 | 1,300 | 50,600 |
| 2024/02/05 | 1,328 | 1,335 | 1,308 | 1,321 | 34,000 |
| 2024/02/02 | 1,293 | 1,328 | 1,290 | 1,311 | 32,100 |
| 2024/02/01 | 1,296 | 1,305 | 1,284 | 1,293 | 32,600 |
| 2024/01/31 | 1,261 | 1,309 | 1,258 | 1,300 | 60,100 |
| 2024/01/30 | 1,270 | 1,293 | 1,244 | 1,259 | 46,600 |
| 2024/01/29 | 1,230 | 1,262 | 1,230 | 1,257 | 15,300 |
| 2024/01/26 | 1,249 | 1,249 | 1,225 | 1,225 | 20,700 |
| 2024/01/25 | 1,254 | 1,260 | 1,249 | 1,253 | 25,000 |
| 2024/01/24 | 1,237 | 1,257 | 1,233 | 1,251 | 23,800 |
| 2024/01/23 | 1,244 | 1,251 | 1,234 | 1,235 | 19,100 |
| 2024/01/22 | 1,242 | 1,251 | 1,234 | 1,234 | 15,400 |
| 2024/01/19 | 1,221 | 1,231 | 1,199 | 1,224 | 28,900 |
| 2024/01/18 | 1,223 | 1,238 | 1,223 | 1,228 | 14,500 |
| 2024/01/17 | 1,254 | 1,257 | 1,220 | 1,220 | 22,800 |
| 2024/01/16 | 1,270 | 1,270 | 1,241 | 1,245 | 16,400 |
| 2024/01/15 | 1,248 | 1,267 | 1,248 | 1,260 | 22,900 |
| 2024/01/12 | 1,248 | 1,248 | 1,227 | 1,244 | 11,900 |
| 2024/01/11 | 1,233 | 1,246 | 1,229 | 1,229 | 20,900 |
| 2024/01/10 | 1,231 | 1,247 | 1,225 | 1,233 | 22,000 |
| 2024/01/09 | 1,233 | 1,249 | 1,222 | 1,231 | 16,700 |
| 2024/01/05 | 1,237 | 1,238 | 1,220 | 1,223 | 15,900 |
| 2024/01/04 | 1,190 | 1,229 | 1,182 | 1,229 | 17,900 |