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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,109 | 1,119 | 1,103 | 1,110 | 120,000 |
| 2025/03/13 | 1,096 | 1,108 | 1,092 | 1,105 | 98,700 |
| 2025/03/12 | 1,079 | 1,099 | 1,076 | 1,091 | 72,200 |
| 2025/03/11 | 1,064 | 1,081 | 1,054 | 1,079 | 80,600 |
| 2025/03/10 | 1,101 | 1,103 | 1,072 | 1,076 | 151,500 |
| 2025/03/07 | 1,069 | 1,099 | 1,062 | 1,092 | 98,200 |
| 2025/03/06 | 1,082 | 1,106 | 1,082 | 1,105 | 83,200 |
| 2025/03/05 | 1,087 | 1,100 | 1,072 | 1,073 | 82,000 |
| 2025/03/04 | 1,082 | 1,093 | 1,079 | 1,089 | 53,600 |
| 2025/03/03 | 1,095 | 1,102 | 1,089 | 1,091 | 72,400 |
| 2025/02/28 | 1,073 | 1,092 | 1,068 | 1,079 | 106,700 |
| 2025/02/27 | 1,055 | 1,075 | 1,055 | 1,073 | 74,600 |
| 2025/02/26 | 1,055 | 1,055 | 1,032 | 1,055 | 208,600 |
| 2025/02/25 | 999 | 1,059 | 985 | 1,025 | 543,900 |
| 2025/02/21 | 997 | 999 | 987 | 999 | 67,800 |
| 2025/02/20 | 1,008 | 1,011 | 998 | 998 | 54,900 |
| 2025/02/19 | 1,017 | 1,028 | 1,007 | 1,007 | 50,000 |
| 2025/02/18 | 1,015 | 1,021 | 1,007 | 1,016 | 71,000 |
| 2025/02/17 | 1,034 | 1,034 | 1,022 | 1,022 | 42,100 |
| 2025/02/14 | 1,024 | 1,030 | 1,018 | 1,027 | 57,400 |
| 2025/02/13 | 1,020 | 1,033 | 1,020 | 1,029 | 33,400 |
| 2025/02/12 | 1,030 | 1,032 | 1,018 | 1,020 | 47,000 |
| 2025/02/10 | 1,023 | 1,027 | 1,021 | 1,022 | 24,400 |
| 2025/02/07 | 1,020 | 1,031 | 1,013 | 1,027 | 48,500 |
| 2025/02/06 | 1,006 | 1,021 | 1,001 | 1,015 | 42,300 |
| 2025/02/05 | 1,007 | 1,016 | 995 | 1,002 | 82,000 |
| 2025/02/04 | 1,024 | 1,024 | 1,006 | 1,006 | 58,700 |
| 2025/02/03 | 1,020 | 1,035 | 999 | 1,009 | 129,600 |
| 2025/01/31 | 1,028 | 1,031 | 1,015 | 1,025 | 101,700 |
| 2025/01/30 | 1,003 | 1,021 | 998 | 1,021 | 190,900 |
| 2025/01/29 | 999 | 1,014 | 995 | 1,009 | 97,000 |
| 2025/01/28 | 1,000 | 1,009 | 999 | 1,001 | 49,000 |
| 2025/01/27 | 1,005 | 1,014 | 999 | 1,006 | 85,500 |
| 2025/01/24 | 1,010 | 1,010 | 996 | 997 | 47,300 |
| 2025/01/23 | 1,004 | 1,008 | 997 | 1,008 | 54,700 |
| 2025/01/22 | 998 | 1,010 | 992 | 1,005 | 78,000 |
| 2025/01/21 | 1,010 | 1,016 | 998 | 1,002 | 60,200 |
| 2025/01/20 | 998 | 1,009 | 995 | 1,004 | 38,400 |
| 2025/01/17 | 998 | 999 | 984 | 999 | 85,200 |
| 2025/01/16 | 1,001 | 1,004 | 996 | 999 | 73,600 |
| 2025/01/15 | 996 | 1,004 | 991 | 1,001 | 86,900 |
| 2025/01/14 | 1,005 | 1,010 | 994 | 1,005 | 83,700 |
| 2025/01/10 | 1,012 | 1,020 | 1,009 | 1,010 | 61,700 |
| 2025/01/09 | 1,025 | 1,028 | 1,018 | 1,021 | 76,000 |
| 2025/01/08 | 1,030 | 1,035 | 1,025 | 1,032 | 76,300 |
| 2025/01/07 | 1,045 | 1,047 | 1,023 | 1,025 | 107,500 |
| 2025/01/06 | 1,072 | 1,077 | 1,041 | 1,044 | 89,000 |
| 2024/12/30 | 1,070 | 1,084 | 1,065 | 1,077 | 44,800 |
| 2024/12/27 | 1,051 | 1,070 | 1,049 | 1,070 | 81,900 |
| 2024/12/26 | 1,050 | 1,060 | 1,046 | 1,060 | 71,000 |
| 2024/12/25 | 1,062 | 1,062 | 1,046 | 1,057 | 38,600 |
| 2024/12/24 | 1,071 | 1,076 | 1,057 | 1,062 | 32,200 |
| 2024/12/23 | 1,073 | 1,076 | 1,060 | 1,073 | 61,900 |
| 2024/12/20 | 1,058 | 1,067 | 1,050 | 1,058 | 95,100 |
| 2024/12/19 | 1,040 | 1,060 | 1,026 | 1,057 | 94,200 |
| 2024/12/18 | 1,067 | 1,067 | 1,047 | 1,052 | 54,600 |
| 2024/12/17 | 1,060 | 1,070 | 1,052 | 1,067 | 67,800 |
| 2024/12/16 | 1,069 | 1,069 | 1,045 | 1,060 | 65,100 |
| 2024/12/13 | 1,070 | 1,080 | 1,058 | 1,069 | 109,200 |
| 2024/12/12 | 1,079 | 1,086 | 1,075 | 1,080 | 75,400 |
| 2024/12/11 | 1,057 | 1,076 | 1,052 | 1,072 | 65,900 |
| 2024/12/10 | 1,075 | 1,077 | 1,054 | 1,057 | 71,800 |
| 2024/12/09 | 1,069 | 1,076 | 1,067 | 1,070 | 39,900 |
| 2024/12/06 | 1,073 | 1,085 | 1,063 | 1,069 | 59,100 |
| 2024/12/05 | 1,088 | 1,088 | 1,054 | 1,070 | 99,500 |
| 2024/12/04 | 1,079 | 1,097 | 1,079 | 1,089 | 64,500 |
| 2024/12/03 | 1,073 | 1,094 | 1,073 | 1,088 | 82,100 |
| 2024/12/02 | 1,065 | 1,074 | 1,058 | 1,073 | 55,100 |
| 2024/11/29 | 1,062 | 1,070 | 1,062 | 1,065 | 30,100 |
| 2024/11/28 | 1,064 | 1,071 | 1,056 | 1,069 | 35,700 |
| 2024/11/27 | 1,089 | 1,089 | 1,064 | 1,066 | 77,700 |
| 2024/11/26 | 1,083 | 1,095 | 1,074 | 1,089 | 53,900 |
| 2024/11/25 | 1,109 | 1,114 | 1,088 | 1,088 | 64,700 |
| 2024/11/22 | 1,072 | 1,100 | 1,072 | 1,094 | 37,800 |
| 2024/11/21 | 1,084 | 1,096 | 1,070 | 1,075 | 48,000 |
| 2024/11/20 | 1,090 | 1,097 | 1,081 | 1,081 | 39,500 |
| 2024/11/19 | 1,089 | 1,101 | 1,086 | 1,090 | 59,800 |
| 2024/11/18 | 1,080 | 1,089 | 1,074 | 1,085 | 25,700 |
| 2024/11/15 | 1,094 | 1,094 | 1,080 | 1,084 | 45,400 |
| 2024/11/14 | 1,113 | 1,116 | 1,087 | 1,089 | 49,600 |
| 2024/11/13 | 1,114 | 1,120 | 1,106 | 1,112 | 70,800 |
| 2024/11/12 | 1,093 | 1,120 | 1,083 | 1,114 | 96,800 |
| 2024/11/11 | 1,070 | 1,096 | 1,063 | 1,096 | 107,500 |
| 2024/11/08 | 1,090 | 1,090 | 1,063 | 1,077 | 78,500 |
| 2024/11/07 | 1,064 | 1,097 | 1,063 | 1,090 | 95,600 |
| 2024/11/06 | 1,060 | 1,074 | 1,054 | 1,058 | 83,700 |
| 2024/11/05 | 1,035 | 1,051 | 1,027 | 1,046 | 107,100 |
| 2024/11/01 | 1,000 | 1,055 | 998 | 1,030 | 128,600 |
| 2024/10/31 | 1,050 | 1,063 | 1,036 | 1,048 | 97,500 |
| 2024/10/30 | 1,053 | 1,059 | 1,037 | 1,039 | 132,200 |
| 2024/10/29 | 1,050 | 1,059 | 1,042 | 1,044 | 56,800 |
| 2024/10/28 | 1,039 | 1,050 | 1,031 | 1,046 | 58,300 |
| 2024/10/25 | 1,060 | 1,068 | 1,025 | 1,027 | 87,700 |
| 2024/10/24 | 1,067 | 1,067 | 1,048 | 1,058 | 54,000 |
| 2024/10/23 | 1,088 | 1,088 | 1,065 | 1,067 | 67,700 |
| 2024/10/22 | 1,085 | 1,097 | 1,082 | 1,093 | 78,200 |
| 2024/10/21 | 1,080 | 1,093 | 1,079 | 1,079 | 39,600 |
| 2024/10/18 | 1,095 | 1,095 | 1,072 | 1,076 | 63,600 |
| 2024/10/17 | 1,100 | 1,104 | 1,088 | 1,088 | 36,100 |
| 2024/10/16 | 1,087 | 1,114 | 1,087 | 1,101 | 54,300 |
| 2024/10/15 | 1,116 | 1,131 | 1,098 | 1,098 | 245,200 |