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 |
---|---|---|---|---|---|
2024/04/19 | 963 | 969 | 930 | 954 | 126,100 |
2024/04/18 | 962 | 975 | 960 | 972 | 82,500 |
2024/04/17 | 980 | 984 | 954 | 962 | 111,300 |
2024/04/16 | 984 | 988 | 971 | 976 | 102,100 |
2024/04/15 | 975 | 996 | 973 | 994 | 115,400 |
2024/04/12 | 986 | 989 | 978 | 978 | 87,800 |
2024/04/11 | 970 | 985 | 964 | 982 | 60,700 |
2024/04/10 | 972 | 981 | 972 | 979 | 61,500 |
2024/04/09 | 972 | 977 | 965 | 976 | 54,700 |
2024/04/08 | 974 | 978 | 962 | 969 | 115,600 |
2024/04/05 | 968 | 976 | 958 | 973 | 116,600 |
2024/04/04 | 983 | 992 | 976 | 985 | 91,100 |
2024/04/03 | 966 | 986 | 961 | 979 | 124,300 |
2024/04/02 | 982 | 990 | 975 | 976 | 125,300 |
2024/04/01 | 1,011 | 1,011 | 978 | 983 | 100,100 |
2024/03/29 | 996 | 1,021 | 993 | 1,004 | 213,500 |
2024/03/28 | 991 | 1,002 | 981 | 988 | 480,900 |
2024/03/27 | 1,003 | 1,024 | 1,003 | 1,017 | 168,000 |
2024/03/26 | 975 | 1,005 | 975 | 1,003 | 140,300 |
2024/03/25 | 994 | 998 | 982 | 982 | 107,200 |
2024/03/22 | 1,007 | 1,010 | 989 | 994 | 99,500 |
2024/03/21 | 1,020 | 1,022 | 1,006 | 1,006 | 142,300 |
2024/03/19 | 994 | 1,010 | 980 | 1,008 | 129,300 |
2024/03/18 | 994 | 998 | 985 | 987 | 150,900 |
2024/03/15 | 964 | 984 | 952 | 984 | 360,400 |
2024/03/14 | 963 | 969 | 948 | 969 | 117,200 |
2024/03/13 | 959 | 970 | 938 | 963 | 168,100 |
2024/03/12 | 942 | 947 | 923 | 947 | 151,300 |
2024/03/11 | 960 | 969 | 928 | 942 | 146,500 |
2024/03/08 | 944 | 974 | 940 | 968 | 193,000 |
2024/03/07 | 966 | 967 | 948 | 952 | 133,900 |
2024/03/06 | 945 | 972 | 944 | 968 | 164,200 |
2024/03/05 | 946 | 956 | 946 | 949 | 88,600 |
2024/03/04 | 972 | 972 | 952 | 954 | 141,200 |
2024/03/01 | 977 | 983 | 971 | 979 | 90,700 |
2024/02/29 | 970 | 986 | 968 | 980 | 102,000 |
2024/02/28 | 967 | 978 | 967 | 976 | 77,800 |
2024/02/27 | 961 | 986 | 961 | 969 | 120,700 |
2024/02/26 | 980 | 983 | 963 | 967 | 110,000 |
2024/02/22 | 970 | 970 | 961 | 968 | 115,300 |
2024/02/21 | 964 | 967 | 951 | 961 | 56,100 |
2024/02/20 | 961 | 979 | 961 | 965 | 106,400 |
2024/02/19 | 948 | 960 | 943 | 960 | 109,100 |
2024/02/16 | 950 | 966 | 950 | 961 | 117,600 |
2024/02/15 | 960 | 963 | 936 | 944 | 137,500 |
2024/02/14 | 977 | 979 | 950 | 956 | 132,400 |
2024/02/13 | 969 | 982 | 960 | 981 | 126,100 |
2024/02/09 | 954 | 964 | 949 | 954 | 137,100 |
2024/02/08 | 973 | 977 | 950 | 969 | 164,300 |
2024/02/07 | 976 | 1,006 | 972 | 981 | 259,800 |
2024/02/06 | 944 | 966 | 941 | 963 | 188,000 |
2024/02/05 | 944 | 947 | 935 | 944 | 137,700 |
2024/02/02 | 932 | 932 | 912 | 929 | 230,900 |
2024/02/01 | 886 | 936 | 885 | 933 | 869,800 |
2024/01/31 | 868 | 871 | 844 | 871 | 374,100 |
2024/01/30 | 868 | 869 | 861 | 861 | 152,700 |
2024/01/29 | 857 | 868 | 856 | 864 | 81,600 |
2024/01/26 | 864 | 868 | 850 | 851 | 110,300 |
2024/01/25 | 866 | 867 | 854 | 864 | 134,400 |
2024/01/24 | 869 | 875 | 860 | 863 | 82,600 |
2024/01/23 | 865 | 876 | 861 | 865 | 103,700 |
2024/01/22 | 851 | 864 | 851 | 864 | 70,100 |
2024/01/19 | 858 | 858 | 845 | 848 | 128,100 |
2024/01/18 | 840 | 855 | 840 | 849 | 67,200 |
2024/01/17 | 856 | 867 | 845 | 845 | 112,600 |
2024/01/16 | 861 | 863 | 847 | 850 | 65,600 |
2024/01/15 | 846 | 861 | 843 | 860 | 65,600 |
2024/01/12 | 865 | 867 | 844 | 846 | 113,000 |
2024/01/11 | 860 | 865 | 857 | 859 | 99,700 |
2024/01/10 | 855 | 866 | 853 | 854 | 112,500 |
2024/01/09 | 863 | 866 | 848 | 861 | 135,500 |
2024/01/05 | 865 | 869 | 858 | 864 | 110,800 |
2024/01/04 | 846 | 864 | 829 | 862 | 108,000 |
2023/12/29 | 842 | 856 | 840 | 846 | 99,100 |
2023/12/28 | 854 | 860 | 845 | 846 | 83,900 |
2023/12/27 | 865 | 865 | 851 | 859 | 102,600 |
2023/12/26 | 862 | 862 | 841 | 852 | 183,700 |
2023/12/25 | 850 | 852 | 831 | 834 | 120,700 |
2023/12/22 | 822 | 843 | 820 | 841 | 139,500 |
2023/12/21 | 823 | 833 | 821 | 822 | 111,500 |
2023/12/20 | 820 | 832 | 817 | 823 | 182,100 |
2023/12/19 | 799 | 814 | 791 | 811 | 162,500 |
2023/12/18 | 780 | 794 | 774 | 788 | 239,300 |
2023/12/15 | 791 | 794 | 773 | 776 | 208,500 |
2023/12/14 | 820 | 824 | 788 | 791 | 160,900 |
2023/12/13 | 831 | 837 | 820 | 826 | 85,400 |
2023/12/12 | 825 | 835 | 819 | 830 | 135,600 |
2023/12/11 | 823 | 827 | 813 | 816 | 105,000 |
2023/12/08 | 844 | 845 | 811 | 815 | 187,800 |
2023/12/07 | 855 | 858 | 841 | 844 | 136,500 |
2023/12/06 | 852 | 864 | 846 | 859 | 165,000 |
2023/12/05 | 852 | 857 | 842 | 845 | 119,600 |
2023/12/04 | 864 | 865 | 851 | 853 | 88,700 |
2023/12/01 | 869 | 871 | 862 | 867 | 134,000 |
2023/11/30 | 858 | 868 | 851 | 868 | 127,300 |
2023/11/29 | 860 | 867 | 852 | 864 | 160,200 |
2023/11/28 | 842 | 858 | 840 | 858 | 166,700 |
2023/11/27 | 840 | 847 | 834 | 840 | 143,300 |
2023/11/24 | 834 | 834 | 822 | 830 | 107,600 |
2023/11/22 | 808 | 830 | 808 | 821 | 72,500 |
2023/11/21 | 811 | 824 | 807 | 814 | 206,800 |
2023/11/20 | 851 | 851 | 826 | 826 | 166,800 |
2023/11/17 | 842 | 860 | 842 | 858 | 107,200 |
2023/11/16 | 854 | 854 | 834 | 845 | 139,400 |
2023/11/15 | 854 | 860 | 833 | 854 | 317,600 |
2023/11/14 | 877 | 877 | 853 | 858 | 195,600 |
2023/11/13 | 904 | 904 | 873 | 877 | 178,200 |
2023/11/10 | 875 | 903 | 871 | 897 | 262,200 |
2023/11/09 | 888 | 891 | 870 | 882 | 221,700 |
2023/11/08 | 905 | 906 | 871 | 880 | 385,800 |
2023/11/07 | 901 | 907 | 896 | 905 | 296,000 |
2023/11/06 | 906 | 912 | 884 | 906 | 515,900 |
2023/11/02 | 865 | 893 | 858 | 891 | 800,300 |
2023/11/01 | 901 | 928 | 840 | 848 | 1,729,400 |
2023/10/31 | 856 | 856 | 856 | 856 | 96,400 |
2023/10/30 | 715 | 718 | 690 | 706 | 172,200 |
2023/10/27 | 705 | 725 | 699 | 706 | 240,800 |
2023/10/26 | 701 | 709 | 691 | 693 | 74,700 |
2023/10/25 | 717 | 717 | 703 | 705 | 76,400 |
2023/10/24 | 710 | 711 | 688 | 707 | 135,900 |
2023/10/23 | 724 | 728 | 711 | 711 | 91,200 |
2023/10/20 | 711 | 724 | 710 | 719 | 75,400 |
2023/10/19 | 711 | 723 | 711 | 717 | 64,600 |
2023/10/18 | 720 | 723 | 713 | 716 | 54,600 |
2023/10/17 | 723 | 731 | 715 | 720 | 93,200 |
2023/10/16 | 713 | 724 | 711 | 716 | 68,400 |
2023/10/13 | 720 | 730 | 720 | 722 | 86,200 |
2023/10/12 | 725 | 730 | 721 | 728 | 73,100 |
2023/10/11 | 734 | 734 | 726 | 730 | 127,100 |
2023/10/10 | 719 | 737 | 719 | 734 | 125,700 |
2023/10/06 | 700 | 717 | 699 | 714 | 97,700 |
2023/10/05 | 680 | 698 | 680 | 697 | 109,600 |
2023/10/04 | 679 | 684 | 669 | 670 | 144,400 |
2023/10/03 | 711 | 711 | 694 | 694 | 116,100 |
2023/10/02 | 715 | 729 | 711 | 714 | 126,900 |
2023/09/29 | 730 | 738 | 713 | 715 | 111,400 |
2023/09/28 | 740 | 742 | 728 | 730 | 88,100 |
2023/09/27 | 734 | 746 | 730 | 746 | 131,900 |
2023/09/26 | 749 | 749 | 734 | 737 | 108,400 |
2023/09/25 | 754 | 754 | 746 | 749 | 141,200 |
2023/09/22 | 741 | 752 | 739 | 747 | 72,700 |
2023/09/21 | 742 | 757 | 741 | 751 | 95,800 |
2023/09/20 | 766 | 766 | 743 | 745 | 114,100 |
2023/09/19 | 752 | 758 | 748 | 758 | 99,000 |
2023/09/15 | 745 | 756 | 744 | 749 | 228,800 |
2023/09/14 | 734 | 744 | 734 | 742 | 67,400 |
2023/09/13 | 758 | 758 | 734 | 735 | 154,400 |
2023/09/12 | 750 | 759 | 748 | 755 | 103,400 |
2023/09/11 | 750 | 756 | 750 | 754 | 74,100 |
2023/09/08 | 751 | 755 | 742 | 745 | 230,900 |
2023/09/07 | 754 | 760 | 747 | 758 | 86,200 |
2023/09/06 | 739 | 754 | 739 | 750 | 148,000 |
2023/09/05 | 743 | 746 | 738 | 745 | 118,000 |
2023/09/04 | 728 | 742 | 726 | 742 | 161,400 |
2023/09/01 | 713 | 728 | 712 | 728 | 103,200 |
2023/08/31 | 704 | 720 | 700 | 719 | 135,700 |
2023/08/30 | 689 | 704 | 686 | 703 | 171,400 |
2023/08/29 | 695 | 695 | 681 | 682 | 93,000 |
2023/08/28 | 680 | 698 | 680 | 698 | 120,900 |
2023/08/25 | 670 | 677 | 670 | 673 | 69,400 |
2023/08/24 | 675 | 675 | 669 | 672 | 108,900 |
2023/08/23 | 655 | 661 | 655 | 660 | 34,200 |
2023/08/22 | 654 | 660 | 652 | 658 | 51,500 |
2023/08/21 | 655 | 659 | 654 | 655 | 75,900 |
2023/08/18 | 650 | 658 | 650 | 655 | 100,400 |
2023/08/17 | 653 | 656 | 641 | 655 | 132,500 |
2023/08/16 | 657 | 663 | 654 | 657 | 98,200 |
2023/08/15 | 661 | 661 | 657 | 659 | 77,500 |
2023/08/14 | 661 | 663 | 657 | 661 | 102,800 |
2023/08/10 | 657 | 660 | 647 | 658 | 115,200 |
2023/08/09 | 665 | 665 | 657 | 661 | 100,900 |
2023/08/08 | 671 | 675 | 667 | 670 | 90,700 |
2023/08/07 | 670 | 670 | 665 | 670 | 142,900 |
2023/08/04 | 654 | 661 | 653 | 656 | 93,900 |
2023/08/03 | 670 | 671 | 653 | 658 | 181,300 |
2023/08/02 | 677 | 689 | 674 | 677 | 167,800 |
2023/08/01 | 678 | 686 | 669 | 678 | 194,500 |
2023/07/31 | 679 | 686 | 678 | 684 | 224,800 |
2023/07/28 | 662 | 674 | 659 | 671 | 195,600 |
2023/07/27 | 673 | 673 | 661 | 668 | 162,400 |
2023/07/26 | 675 | 676 | 670 | 672 | 69,800 |
2023/07/25 | 673 | 677 | 669 | 673 | 125,400 |
2023/07/24 | 678 | 678 | 671 | 672 | 78,000 |
2023/07/21 | 670 | 673 | 664 | 670 | 88,400 |
2023/07/20 | 672 | 678 | 666 | 668 | 96,500 |
2023/07/19 | 663 | 676 | 662 | 671 | 208,000 |
2023/07/18 | 654 | 659 | 652 | 655 | 93,900 |
2023/07/14 | 652 | 653 | 643 | 650 | 103,800 |
2023/07/13 | 650 | 652 | 645 | 646 | 84,200 |
2023/07/12 | 652 | 652 | 644 | 644 | 97,200 |
2023/07/11 | 649 | 653 | 643 | 645 | 111,400 |
2023/07/10 | 650 | 658 | 644 | 644 | 121,300 |
2023/07/07 | 650 | 653 | 642 | 645 | 153,000 |
2023/07/06 | 657 | 666 | 653 | 659 | 183,600 |
2023/07/05 | 653 | 660 | 646 | 658 | 95,300 |
2023/07/04 | 655 | 661 | 654 | 658 | 127,100 |
2023/07/03 | 660 | 663 | 658 | 658 | 130,800 |
2023/06/30 | 663 | 663 | 651 | 654 | 140,000 |
2023/06/29 | 661 | 673 | 656 | 661 | 191,800 |
2023/06/28 | 645 | 661 | 645 | 660 | 201,900 |