リケンテクノス(4220)の株価時系列情報
リケンテクノス(4220)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,543 | 1,587 | 1,538 | 1,557 | 93,700 |
| 2026/01/07 | 1,547 | 1,575 | 1,537 | 1,555 | 75,100 |
| 2026/01/06 | 1,525 | 1,555 | 1,521 | 1,548 | 76,800 |
| 2026/01/05 | 1,540 | 1,542 | 1,500 | 1,506 | 94,100 |
| 2025/12/30 | 1,537 | 1,545 | 1,527 | 1,535 | 64,400 |
| 2025/12/29 | 1,524 | 1,536 | 1,517 | 1,536 | 68,700 |
| 2025/12/26 | 1,521 | 1,536 | 1,515 | 1,523 | 31,200 |
| 2025/12/25 | 1,537 | 1,537 | 1,514 | 1,526 | 38,600 |
| 2025/12/24 | 1,536 | 1,543 | 1,524 | 1,524 | 55,300 |
| 2025/12/23 | 1,530 | 1,548 | 1,525 | 1,536 | 75,500 |
| 2025/12/22 | 1,540 | 1,546 | 1,523 | 1,525 | 73,900 |
| 2025/12/19 | 1,500 | 1,539 | 1,500 | 1,536 | 125,400 |
| 2025/12/18 | 1,492 | 1,508 | 1,485 | 1,501 | 64,200 |
| 2025/12/17 | 1,501 | 1,517 | 1,488 | 1,500 | 54,500 |
| 2025/12/16 | 1,531 | 1,531 | 1,488 | 1,494 | 67,200 |
| 2025/12/15 | 1,490 | 1,529 | 1,487 | 1,524 | 68,500 |
| 2025/12/12 | 1,472 | 1,509 | 1,466 | 1,505 | 89,300 |
| 2025/12/11 | 1,478 | 1,483 | 1,442 | 1,442 | 45,800 |
| 2025/12/10 | 1,452 | 1,475 | 1,446 | 1,474 | 66,600 |
| 2025/12/09 | 1,448 | 1,453 | 1,438 | 1,446 | 40,300 |
| 2025/12/08 | 1,426 | 1,452 | 1,426 | 1,450 | 53,000 |
| 2025/12/05 | 1,422 | 1,441 | 1,422 | 1,428 | 57,700 |
| 2025/12/04 | 1,413 | 1,456 | 1,412 | 1,443 | 64,600 |
| 2025/12/03 | 1,428 | 1,436 | 1,420 | 1,423 | 58,900 |
| 2025/12/02 | 1,450 | 1,454 | 1,424 | 1,428 | 55,400 |
| 2025/12/01 | 1,480 | 1,487 | 1,435 | 1,443 | 92,000 |
| 2025/11/28 | 1,437 | 1,486 | 1,435 | 1,479 | 101,400 |
| 2025/11/27 | 1,433 | 1,439 | 1,422 | 1,437 | 49,300 |
| 2025/11/26 | 1,412 | 1,425 | 1,404 | 1,416 | 63,000 |
| 2025/11/25 | 1,408 | 1,410 | 1,393 | 1,403 | 56,600 |
| 2025/11/21 | 1,346 | 1,399 | 1,342 | 1,399 | 70,500 |
| 2025/11/20 | 1,359 | 1,378 | 1,345 | 1,359 | 59,100 |
| 2025/11/19 | 1,348 | 1,361 | 1,326 | 1,333 | 60,000 |
| 2025/11/18 | 1,381 | 1,388 | 1,337 | 1,346 | 71,200 |
| 2025/11/17 | 1,375 | 1,393 | 1,375 | 1,389 | 42,300 |
| 2025/11/14 | 1,366 | 1,387 | 1,366 | 1,375 | 42,500 |
| 2025/11/13 | 1,374 | 1,391 | 1,374 | 1,381 | 49,400 |
| 2025/11/12 | 1,368 | 1,379 | 1,356 | 1,372 | 60,000 |
| 2025/11/11 | 1,365 | 1,365 | 1,330 | 1,359 | 179,100 |
| 2025/11/10 | 1,331 | 1,368 | 1,320 | 1,356 | 117,200 |
| 2025/11/07 | 1,324 | 1,337 | 1,324 | 1,328 | 54,300 |
| 2025/11/06 | 1,318 | 1,354 | 1,309 | 1,339 | 88,600 |
| 2025/11/05 | 1,330 | 1,330 | 1,281 | 1,313 | 113,200 |
| 2025/11/04 | 1,406 | 1,426 | 1,338 | 1,340 | 203,100 |
| 2025/10/31 | 1,269 | 1,415 | 1,242 | 1,399 | 326,100 |
| 2025/10/30 | 1,244 | 1,269 | 1,240 | 1,263 | 100,400 |
| 2025/10/29 | 1,264 | 1,264 | 1,244 | 1,245 | 53,200 |
| 2025/10/28 | 1,295 | 1,297 | 1,248 | 1,256 | 72,800 |
| 2025/10/27 | 1,295 | 1,310 | 1,287 | 1,307 | 47,500 |
| 2025/10/24 | 1,273 | 1,284 | 1,266 | 1,280 | 32,900 |
| 2025/10/23 | 1,246 | 1,269 | 1,246 | 1,260 | 40,000 |
| 2025/10/22 | 1,243 | 1,255 | 1,243 | 1,252 | 32,800 |
| 2025/10/21 | 1,255 | 1,267 | 1,239 | 1,245 | 73,300 |
| 2025/10/20 | 1,241 | 1,256 | 1,241 | 1,248 | 27,100 |
| 2025/10/17 | 1,228 | 1,239 | 1,224 | 1,237 | 32,800 |
| 2025/10/16 | 1,239 | 1,242 | 1,225 | 1,234 | 44,500 |
| 2025/10/15 | 1,219 | 1,232 | 1,217 | 1,232 | 25,500 |
| 2025/10/14 | 1,192 | 1,219 | 1,191 | 1,205 | 70,300 |
| 2025/10/10 | 1,255 | 1,255 | 1,220 | 1,220 | 86,700 |
| 2025/10/09 | 1,269 | 1,282 | 1,263 | 1,275 | 62,200 |
| 2025/10/08 | 1,279 | 1,293 | 1,274 | 1,275 | 64,800 |
| 2025/10/07 | 1,261 | 1,286 | 1,256 | 1,279 | 76,100 |
| 2025/10/06 | 1,255 | 1,274 | 1,251 | 1,264 | 102,900 |
| 2025/10/03 | 1,209 | 1,227 | 1,209 | 1,227 | 42,000 |
| 2025/10/02 | 1,219 | 1,226 | 1,193 | 1,210 | 56,100 |
| 2025/10/01 | 1,250 | 1,252 | 1,203 | 1,227 | 102,500 |
| 2025/09/30 | 1,265 | 1,271 | 1,254 | 1,260 | 56,000 |
| 2025/09/29 | 1,275 | 1,275 | 1,258 | 1,269 | 62,000 |
| 2025/09/26 | 1,271 | 1,286 | 1,271 | 1,281 | 75,200 |
| 2025/09/25 | 1,261 | 1,273 | 1,252 | 1,271 | 67,400 |
| 2025/09/24 | 1,276 | 1,276 | 1,241 | 1,258 | 60,300 |
| 2025/09/22 | 1,265 | 1,283 | 1,265 | 1,276 | 81,300 |
| 2025/09/19 | 1,275 | 1,283 | 1,254 | 1,262 | 123,600 |
| 2025/09/18 | 1,258 | 1,268 | 1,249 | 1,262 | 86,800 |
| 2025/09/17 | 1,247 | 1,256 | 1,233 | 1,249 | 83,600 |
| 2025/09/16 | 1,245 | 1,254 | 1,242 | 1,247 | 67,000 |
| 2025/09/12 | 1,247 | 1,254 | 1,231 | 1,235 | 90,700 |
| 2025/09/11 | 1,224 | 1,243 | 1,224 | 1,243 | 83,800 |
| 2025/09/10 | 1,230 | 1,234 | 1,222 | 1,224 | 39,800 |
| 2025/09/09 | 1,247 | 1,255 | 1,228 | 1,230 | 63,100 |
| 2025/09/08 | 1,220 | 1,232 | 1,219 | 1,231 | 64,000 |
| 2025/09/05 | 1,202 | 1,217 | 1,202 | 1,215 | 54,600 |
| 2025/09/04 | 1,201 | 1,209 | 1,194 | 1,202 | 66,800 |
| 2025/09/03 | 1,200 | 1,216 | 1,196 | 1,200 | 98,700 |
| 2025/09/02 | 1,207 | 1,212 | 1,196 | 1,200 | 59,300 |
| 2025/09/01 | 1,178 | 1,205 | 1,173 | 1,195 | 86,400 |
| 2025/08/29 | 1,179 | 1,182 | 1,172 | 1,178 | 36,800 |
| 2025/08/28 | 1,185 | 1,188 | 1,178 | 1,183 | 45,700 |
| 2025/08/27 | 1,174 | 1,197 | 1,160 | 1,189 | 98,400 |
| 2025/08/26 | 1,201 | 1,203 | 1,173 | 1,173 | 56,600 |
| 2025/08/25 | 1,220 | 1,223 | 1,200 | 1,204 | 48,100 |
| 2025/08/22 | 1,207 | 1,226 | 1,203 | 1,219 | 70,300 |
| 2025/08/21 | 1,209 | 1,214 | 1,202 | 1,204 | 36,300 |
| 2025/08/20 | 1,209 | 1,219 | 1,203 | 1,210 | 52,300 |
| 2025/08/19 | 1,208 | 1,214 | 1,202 | 1,205 | 48,300 |
| 2025/08/18 | 1,199 | 1,209 | 1,195 | 1,208 | 70,300 |
| 2025/08/15 | 1,198 | 1,198 | 1,180 | 1,195 | 54,600 |
| 2025/08/14 | 1,196 | 1,198 | 1,188 | 1,195 | 56,100 |
| 2025/08/13 | 1,185 | 1,201 | 1,177 | 1,189 | 61,500 |
| 2025/08/12 | 1,184 | 1,194 | 1,175 | 1,186 | 87,700 |
| 2025/08/08 | 1,176 | 1,188 | 1,175 | 1,185 | 63,800 |
| 2025/08/07 | 1,155 | 1,184 | 1,152 | 1,173 | 81,400 |
| 2025/08/06 | 1,169 | 1,169 | 1,155 | 1,155 | 54,100 |
| 2025/08/05 | 1,166 | 1,171 | 1,146 | 1,157 | 94,700 |
| 2025/08/04 | 1,146 | 1,179 | 1,140 | 1,179 | 58,800 |
| 2025/08/01 | 1,175 | 1,198 | 1,171 | 1,175 | 181,900 |
| 2025/07/31 | 1,110 | 1,187 | 1,100 | 1,169 | 200,200 |
| 2025/07/30 | 1,100 | 1,107 | 1,092 | 1,107 | 155,400 |
| 2025/07/29 | 1,096 | 1,107 | 1,090 | 1,103 | 79,200 |
| 2025/07/28 | 1,122 | 1,122 | 1,098 | 1,103 | 86,600 |
| 2025/07/25 | 1,126 | 1,128 | 1,108 | 1,123 | 53,200 |
| 2025/07/24 | 1,115 | 1,131 | 1,112 | 1,126 | 103,600 |
| 2025/07/23 | 1,100 | 1,110 | 1,091 | 1,102 | 108,300 |
| 2025/07/22 | 1,088 | 1,106 | 1,086 | 1,093 | 42,200 |
| 2025/07/18 | 1,095 | 1,097 | 1,089 | 1,089 | 33,500 |
| 2025/07/17 | 1,080 | 1,093 | 1,079 | 1,090 | 53,500 |
| 2025/07/16 | 1,110 | 1,118 | 1,089 | 1,089 | 59,000 |
| 2025/07/15 | 1,120 | 1,121 | 1,108 | 1,110 | 83,400 |
| 2025/07/14 | 1,108 | 1,120 | 1,105 | 1,117 | 64,900 |
| 2025/07/11 | 1,093 | 1,112 | 1,093 | 1,108 | 78,200 |
| 2025/07/10 | 1,093 | 1,099 | 1,091 | 1,097 | 77,400 |
| 2025/07/09 | 1,088 | 1,103 | 1,088 | 1,093 | 66,700 |
| 2025/07/08 | 1,085 | 1,094 | 1,085 | 1,088 | 47,900 |
| 2025/07/07 | 1,096 | 1,097 | 1,085 | 1,085 | 55,700 |
| 2025/07/04 | 1,091 | 1,100 | 1,091 | 1,096 | 48,800 |
| 2025/07/03 | 1,086 | 1,095 | 1,084 | 1,090 | 62,400 |
| 2025/07/02 | 1,082 | 1,096 | 1,080 | 1,085 | 36,800 |
| 2025/07/01 | 1,093 | 1,093 | 1,079 | 1,085 | 54,400 |
| 2025/06/30 | 1,104 | 1,109 | 1,097 | 1,097 | 60,000 |
| 2025/06/27 | 1,101 | 1,107 | 1,094 | 1,106 | 79,300 |
| 2025/06/26 | 1,093 | 1,110 | 1,088 | 1,105 | 76,700 |
| 2025/06/25 | 1,084 | 1,094 | 1,081 | 1,093 | 54,600 |
| 2025/06/24 | 1,100 | 1,105 | 1,090 | 1,090 | 41,000 |
| 2025/06/23 | 1,096 | 1,098 | 1,080 | 1,090 | 32,700 |
| 2025/06/20 | 1,106 | 1,110 | 1,097 | 1,097 | 66,500 |
| 2025/06/19 | 1,115 | 1,117 | 1,108 | 1,111 | 31,900 |
| 2025/06/18 | 1,115 | 1,120 | 1,115 | 1,115 | 38,800 |
| 2025/06/17 | 1,100 | 1,122 | 1,100 | 1,116 | 49,200 |
| 2025/06/16 | 1,113 | 1,116 | 1,100 | 1,103 | 46,300 |
| 2025/06/13 | 1,124 | 1,129 | 1,107 | 1,114 | 64,600 |
| 2025/06/12 | 1,138 | 1,152 | 1,121 | 1,124 | 82,500 |
| 2025/06/11 | 1,114 | 1,141 | 1,114 | 1,138 | 69,500 |
| 2025/06/10 | 1,121 | 1,136 | 1,114 | 1,114 | 79,400 |
| 2025/06/09 | 1,124 | 1,127 | 1,120 | 1,121 | 44,900 |
| 2025/06/06 | 1,109 | 1,126 | 1,109 | 1,120 | 84,200 |
| 2025/06/05 | 1,073 | 1,103 | 1,073 | 1,103 | 93,800 |
| 2025/06/04 | 1,073 | 1,095 | 1,072 | 1,073 | 98,900 |
| 2025/06/03 | 1,079 | 1,087 | 1,073 | 1,073 | 69,900 |
| 2025/06/02 | 1,076 | 1,085 | 1,062 | 1,079 | 70,400 |
| 2025/05/30 | 1,083 | 1,102 | 1,081 | 1,084 | 150,300 |
| 2025/05/29 | 1,079 | 1,095 | 1,079 | 1,088 | 61,600 |
| 2025/05/28 | 1,080 | 1,091 | 1,079 | 1,079 | 72,200 |
| 2025/05/27 | 1,048 | 1,080 | 1,048 | 1,075 | 106,000 |
| 2025/05/26 | 1,042 | 1,055 | 1,030 | 1,048 | 67,000 |
| 2025/05/23 | 1,028 | 1,037 | 1,012 | 1,036 | 52,600 |
| 2025/05/22 | 1,010 | 1,017 | 1,002 | 1,012 | 64,400 |
| 2025/05/21 | 1,018 | 1,024 | 1,014 | 1,014 | 49,500 |
| 2025/05/20 | 1,022 | 1,030 | 1,011 | 1,013 | 55,900 |
| 2025/05/19 | 1,021 | 1,024 | 1,015 | 1,022 | 38,400 |
| 2025/05/16 | 1,030 | 1,030 | 1,009 | 1,021 | 59,400 |
| 2025/05/15 | 1,020 | 1,038 | 1,018 | 1,026 | 44,600 |
| 2025/05/14 | 1,032 | 1,032 | 1,013 | 1,025 | 39,100 |
| 2025/05/13 | 1,030 | 1,046 | 1,019 | 1,040 | 56,300 |
| 2025/05/12 | 1,015 | 1,024 | 1,011 | 1,020 | 60,000 |
| 2025/05/09 | 1,010 | 1,022 | 1,009 | 1,013 | 54,900 |
| 2025/05/08 | 1,013 | 1,017 | 1,000 | 1,004 | 76,000 |
| 2025/05/07 | 1,016 | 1,023 | 1,008 | 1,015 | 72,500 |
| 2025/05/02 | 1,009 | 1,026 | 1,006 | 1,016 | 116,500 |
| 2025/05/01 | 1,005 | 1,017 | 984 | 1,007 | 126,700 |
| 2025/04/30 | 1,044 | 1,085 | 1,001 | 1,003 | 134,200 |
| 2025/04/28 | 1,020 | 1,020 | 1,008 | 1,014 | 52,400 |
| 2025/04/25 | 996 | 1,009 | 996 | 1,001 | 34,400 |
| 2025/04/24 | 998 | 1,001 | 987 | 989 | 31,400 |
| 2025/04/23 | 1,000 | 1,000 | 989 | 989 | 51,800 |
| 2025/04/22 | 970 | 988 | 970 | 988 | 39,900 |
| 2025/04/21 | 990 | 990 | 967 | 971 | 40,400 |
| 2025/04/18 | 970 | 991 | 966 | 991 | 50,700 |
| 2025/04/17 | 949 | 963 | 946 | 963 | 82,900 |
| 2025/04/16 | 960 | 965 | 950 | 954 | 36,500 |
| 2025/04/15 | 974 | 974 | 957 | 960 | 35,500 |
| 2025/04/14 | 971 | 971 | 956 | 961 | 75,300 |
| 2025/04/11 | 939 | 962 | 921 | 956 | 101,100 |
| 2025/04/10 | 996 | 996 | 952 | 980 | 141,700 |
| 2025/04/09 | 909 | 917 | 895 | 909 | 122,100 |
| 2025/04/08 | 914 | 943 | 900 | 939 | 107,100 |
| 2025/04/07 | 881 | 891 | 840 | 884 | 189,000 |
| 2025/04/04 | 967 | 972 | 917 | 941 | 165,200 |
| 2025/04/03 | 986 | 1,007 | 979 | 999 | 112,500 |
| 2025/04/02 | 1,060 | 1,062 | 1,023 | 1,028 | 79,900 |
| 2025/04/01 | 1,043 | 1,059 | 1,040 | 1,042 | 62,500 |
| 2025/03/31 | 1,072 | 1,072 | 1,042 | 1,043 | 127,500 |
| 2025/03/28 | 1,108 | 1,111 | 1,081 | 1,088 | 98,900 |
| 2025/03/27 | 1,128 | 1,133 | 1,119 | 1,131 | 88,800 |
| 2025/03/26 | 1,124 | 1,130 | 1,112 | 1,128 | 88,800 |
| 2025/03/25 | 1,124 | 1,133 | 1,108 | 1,121 | 84,300 |
| 2025/03/24 | 1,131 | 1,168 | 1,111 | 1,118 | 236,500 |
| 2025/03/21 | 1,122 | 1,134 | 1,122 | 1,128 | 98,900 |
| 2025/03/19 | 1,127 | 1,140 | 1,120 | 1,126 | 103,100 |
| 2025/03/18 | 1,141 | 1,143 | 1,130 | 1,137 | 77,300 |
| 2025/03/17 | 1,110 | 1,133 | 1,110 | 1,123 | 112,200 |