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

リップス(373A)の株価時系列情報

リップス(373A)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
2026/08/04 1,490 1,496 1,490 1,490 1,100
2026/08/03 1,471 1,494 1,471 1,490 3,800
2026/07/31 1,493 1,494 1,489 1,494 1,400
2026/07/30 1,489 1,496 1,489 1,493 1,000
2026/07/29 1,496 1,497 1,489 1,489 1,600
2026/07/28 1,488 1,491 1,488 1,490 1,300
2026/07/27 1,490 1,495 1,484 1,490 1,900
2026/07/24 1,494 1,494 1,489 1,490 1,100
2026/07/23 1,490 1,494 1,490 1,490 1,700
2026/07/22 1,484 1,494 1,484 1,489 5,000
2026/07/21 1,504 1,507 1,490 1,492 1,100
2026/07/17 1,487 1,500 1,460 1,495 7,700
2026/07/16 1,503 1,513 1,486 1,495 10,600
2026/07/15 1,516 1,535 1,516 1,520 4,000
2026/07/14 1,516 1,524 1,516 1,519 1,000
2026/07/13 1,516 1,523 1,516 1,516 1,300
2026/07/10 1,520 1,524 1,516 1,516 1,800
2026/07/09 1,520 1,520 1,515 1,515 400
2026/07/08 1,524 1,524 1,511 1,515 2,600
2026/07/07 1,535 1,536 1,520 1,524 1,200
2026/07/06 1,513 1,536 1,513 1,536 2,900
2026/07/03 1,511 1,530 1,503 1,528 3,400
2026/07/02 1,520 1,530 1,513 1,530 1,000
2026/07/01 1,510 1,526 1,510 1,511 1,100
2026/06/30 1,502 1,510 1,502 1,510 500
2026/06/29 1,500 1,527 1,500 1,510 2,300
2026/06/26 1,486 1,599 1,460 1,528 80,500
2026/06/25 1,494 1,500 1,494 1,500 200
2026/06/24 1,491 1,491 1,487 1,487 400
2026/06/23 1,512 1,512 1,482 1,485 2,200
2026/06/22 1,493 1,523 1,493 1,497 1,600
2026/06/19 1,515 1,520 1,490 1,520 8,600
2026/06/18 1,503 1,535 1,503 1,535 1,000
2026/06/17 1,501 1,538 1,501 1,529 900
2026/06/16 1,505 1,523 1,503 1,503 1,500
2026/06/15 1,500 1,545 1,500 1,530 4,300
2026/06/12 1,513 1,543 1,490 1,490 5,700
2026/06/11 1,505 1,517 1,471 1,497 5,400
2026/06/10 1,504 1,523 1,504 1,505 400
2026/06/09 1,532 1,532 1,510 1,528 500
2026/06/08 1,502 1,532 1,502 1,532 2,400
2026/06/05 1,521 1,522 1,505 1,511 1,100
2026/06/04 1,532 1,532 1,506 1,506 500
2026/06/03 1,535 1,540 1,500 1,500 6,500
2026/06/02 1,523 1,538 1,514 1,536 4,700
2026/06/01 1,523 1,540 1,523 1,539 2,500
2026/05/29 1,530 1,551 1,515 1,544 2,000
2026/05/28 1,528 1,543 1,528 1,537 600
2026/05/27 1,535 1,563 1,535 1,543 3,800
2026/05/26 1,533 1,567 1,533 1,540 2,100
2026/05/25 1,550 1,562 1,533 1,537 4,300
2026/05/22 1,540 1,558 1,525 1,550 16,500
2026/05/21 1,523 1,563 1,523 1,541 1,600
2026/05/20 1,521 1,550 1,521 1,535 2,800
2026/05/18 1,539 1,549 1,533 1,549 4,100
2026/05/15 1,517 1,547 1,512 1,539 3,900
2026/05/14 1,538 1,541 1,517 1,521 6,600
2026/05/13 1,525 1,556 1,524 1,529 11,900
2026/05/12 1,539 1,570 1,539 1,558 800
2026/05/11 1,540 1,553 1,538 1,538 1,200
2026/05/08 1,545 1,555 1,536 1,542 1,000
2026/05/07 1,554 1,583 1,547 1,553 4,900
2026/05/01 1,546 1,576 1,546 1,552 1,800
2026/04/30 1,550 1,563 1,546 1,546 3,300
2026/04/28 1,560 1,560 1,551 1,551 1,900
2026/04/27 1,566 1,576 1,552 1,557 2,600
2026/04/24 1,569 1,573 1,557 1,560 3,400
2026/04/23 1,580 1,589 1,573 1,578 2,800
2026/04/22 1,583 1,591 1,565 1,589 8,000
2026/04/21 1,587 1,595 1,581 1,589 4,200
2026/04/20 1,600 1,609 1,591 1,591 6,300
2026/04/17 1,580 1,615 1,580 1,604 7,900
2026/04/16 1,614 1,614 1,571 1,584 12,500
2026/04/15 1,593 1,616 1,586 1,614 12,000
2026/04/14 1,573 1,598 1,573 1,587 14,000
2026/04/13 1,567 1,575 1,560 1,560 4,600
2026/04/10 1,551 1,567 1,551 1,567 1,500
2026/04/09 1,565 1,565 1,551 1,556 1,700
2026/04/08 1,551 1,576 1,544 1,575 4,500
2026/04/07 1,537 1,550 1,537 1,545 4,800
2026/04/06 1,528 1,539 1,511 1,539 3,700
2026/04/03 1,520 1,530 1,512 1,512 7,300
2026/03/27 1,540 1,569 1,540 1,569 4,400
2026/03/26 1,565 1,565 1,545 1,559 800
2026/03/25 1,554 1,559 1,536 1,550 1,500
2026/03/24 1,532 1,557 1,529 1,529 1,400
2026/03/23 1,545 1,546 1,525 1,527 4,500
2026/03/19 1,587 1,588 1,570 1,570 2,100
2026/03/18 1,591 1,591 1,583 1,586 1,300
2026/03/17 1,582 1,607 1,582 1,590 1,400
2026/03/16 1,610 1,610 1,580 1,580 1,400
2026/03/13 1,562 1,606 1,562 1,606 3,900
2026/03/12 1,595 1,595 1,587 1,587 800
2026/03/11 1,595 1,595 1,590 1,593 1,000
2026/03/10 1,558 1,618 1,558 1,587 9,300
2026/03/09 1,541 1,543 1,521 1,542 5,900
2026/03/06 1,536 1,582 1,536 1,581 2,800
2026/03/05 1,558 1,571 1,531 1,533 1,500
2026/03/04 1,551 1,551 1,522 1,529 8,600
2026/03/03 1,591 1,593 1,570 1,570 19,300
2026/03/02 1,603 1,616 1,591 1,591 8,200
2026/02/27 1,643 1,643 1,608 1,621 6,000
2026/02/26 1,608 1,643 1,608 1,643 4,000
2026/02/25 1,594 1,620 1,594 1,620 3,300
2026/02/24 1,616 1,623 1,600 1,604 6,300
2026/02/20 1,614 1,620 1,604 1,616 7,200
2026/02/19 1,599 1,622 1,599 1,614 3,900
2026/02/18 1,592 1,605 1,592 1,599 2,100
2026/02/17 1,602 1,615 1,585 1,592 3,700
2026/02/16 1,574 1,609 1,574 1,609 6,200
2026/02/13 1,630 1,630 1,593 1,597 12,200
2026/02/12 1,611 1,659 1,605 1,630 19,600
2026/02/10 1,580 1,622 1,571 1,620 17,100
2026/02/09 1,565 1,580 1,545 1,579 7,600
2026/02/06 1,571 1,571 1,542 1,550 8,200
2026/02/05 1,565 1,590 1,565 1,574 7,900
2026/02/04 1,565 1,583 1,556 1,580 7,600
2026/02/03 1,581 1,596 1,566 1,566 14,900
2026/02/02 1,577 1,618 1,577 1,581 9,700
2026/01/30 1,575 1,613 1,567 1,601 12,300
2026/01/29 1,544 1,574 1,534 1,570 18,300
2026/01/28 1,571 1,571 1,541 1,549 34,500
2026/01/27 1,617 1,617 1,583 1,583 33,300
2026/01/26 1,630 1,637 1,612 1,617 10,300
2026/01/23 1,627 1,647 1,623 1,647 7,200
2026/01/22 1,632 1,638 1,627 1,635 4,300
2026/01/21 1,646 1,654 1,625 1,631 18,500
2026/01/20 1,672 1,679 1,652 1,678 8,300
2026/01/19 1,665 1,685 1,638 1,678 27,300
2026/01/16 1,668 1,672 1,621 1,655 50,300
2026/01/15 1,689 1,705 1,656 1,668 105,700
2026/01/14 1,845 1,854 1,824 1,840 28,500
2026/01/13 1,845 1,845 1,813 1,834 14,000
2026/01/09 1,821 1,848 1,789 1,839 16,800
2026/01/08 1,837 1,838 1,815 1,828 6,100
2026/01/07 1,829 1,848 1,815 1,831 7,600
2026/01/06 1,780 1,847 1,780 1,831 13,800
2026/01/05 1,790 1,800 1,779 1,779 9,500
2025/12/30 1,805 1,825 1,780 1,785 13,200
2025/12/29 1,810 1,827 1,805 1,816 12,800
2025/12/26 1,817 1,848 1,817 1,827 27,000
2025/12/25 1,793 1,829 1,773 1,812 41,700
2025/12/24 1,796 1,824 1,785 1,793 22,100
2025/12/23 1,756 1,827 1,756 1,810 28,400
2025/12/22 1,778 1,787 1,764 1,765 22,000
2025/12/19 1,746 1,788 1,746 1,787 17,600
2025/12/18 1,730 1,739 1,730 1,739 5,000
2025/12/17 1,755 1,755 1,727 1,733 13,700
2025/12/16 1,790 1,793 1,755 1,759 18,200
2025/12/15 1,770 1,798 1,760 1,798 14,500
2025/12/12 1,746 1,779 1,746 1,779 21,400
2025/12/11 1,753 1,760 1,736 1,742 20,200
2025/12/10 1,736 1,764 1,733 1,758 18,400
2025/12/09 1,753 1,753 1,733 1,741 31,000
2025/12/08 1,724 1,760 1,724 1,747 22,500
2025/12/05 1,734 1,764 1,725 1,725 17,400
2025/12/04 1,686 1,735 1,686 1,724 10,100
2025/12/03 1,701 1,702 1,660 1,686 38,300
2025/12/02 1,737 1,748 1,700 1,702 27,200
2025/12/01 1,775 1,777 1,740 1,744 21,500
2025/11/28 1,783 1,783 1,770 1,775 10,900
2025/11/27 1,775 1,798 1,774 1,783 14,800
2025/11/26 1,728 1,767 1,726 1,758 17,600
2025/11/25 1,725 1,744 1,710 1,737 29,600
2025/11/21 1,707 1,732 1,690 1,703 35,100
2025/11/20 1,709 1,726 1,703 1,714 11,800
2025/11/19 1,703 1,725 1,687 1,701 20,100
2025/11/18 1,725 1,739 1,688 1,703 40,300
2025/11/17 1,756 1,763 1,719 1,725 49,300
2025/11/14 1,770 1,789 1,759 1,765 23,900
2025/11/13 1,814 1,816 1,791 1,792 17,700
2025/11/12 1,780 1,829 1,770 1,829 21,800
2025/11/11 1,824 1,824 1,769 1,784 28,500
2025/11/10 1,797 1,813 1,781 1,813 13,700
2025/11/07 1,751 1,780 1,750 1,780 27,500
2025/11/06 1,745 1,765 1,732 1,751 30,500
2025/11/05 1,784 1,784 1,718 1,745 97,800
2025/11/04 1,844 1,846 1,790 1,790 97,500
2025/10/31 1,892 1,896 1,849 1,860 42,100
2025/10/30 1,860 1,884 1,836 1,879 78,100
2025/10/29 1,867 1,887 1,847 1,853 82,900
2025/10/28 1,902 1,905 1,852 1,867 142,500
2025/10/27 1,927 1,932 1,900 1,909 106,700
2025/10/24 1,985 1,985 1,935 1,935 79,900
2025/10/23 1,972 2,011 1,959 1,978 131,300
2025/10/22 1,938 1,988 1,921 1,988 174,100
2025/10/21 2,009 2,009 1,924 1,937 364,200
2025/10/20 2,075 2,075 1,981 2,008 478,400
2025/10/17 2,075 2,110 2,075 2,075 578,800
2025/10/16 2,575 2,575 2,575 2,575 7,100
2025/10/15 3,280 3,370 3,215 3,275 124,600
2025/10/14 3,245 3,300 3,180 3,210 80,500
2025/10/10 3,455 3,455 3,285 3,305 48,200
2025/10/09 3,480 3,600 3,435 3,455 51,500
2025/10/08 3,330 3,430 3,315 3,420 23,700
2025/10/07 3,325 3,350 3,280 3,290 25,400
2025/10/06 3,365 3,400 3,285 3,310 38,500
2025/10/03 3,300 3,370 3,240 3,280 34,900
2025/10/02 3,455 3,480 3,255 3,280 85,700
2025/10/01 3,450 3,450 3,370 3,400 40,300

このページの先頭へ