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
1989/12/29 1,170 1,190 1,170 1,190 107,000
1989/12/28 1,160 1,170 1,160 1,170 79,000
1989/12/27 1,150 1,180 1,150 1,150 211,000
1989/12/26 1,150 1,170 1,140 1,140 135,000
1989/12/25 1,170 1,170 1,160 1,160 71,000
1989/12/22 1,170 1,180 1,150 1,150 261,000
1989/12/21 1,180 1,180 1,160 1,160 92,000
1989/12/20 1,180 1,190 1,160 1,160 101,000
1989/12/19 1,170 1,190 1,170 1,180 70,000
1989/12/18 1,180 1,190 1,160 1,190 99,000
1989/12/15 1,180 1,190 1,160 1,160 96,000
1989/12/14 1,160 1,220 1,150 1,200 356,000
1989/12/13 1,150 1,160 1,140 1,150 98,000
1989/12/12 1,160 1,170 1,150 1,150 114,000
1989/12/11 1,170 1,180 1,140 1,160 209,000
1989/12/08 1,180 1,180 1,150 1,180 345,000
1989/12/07 1,140 1,170 1,130 1,160 468,000
1989/12/06 1,110 1,150 1,110 1,150 69,000
1989/12/05 1,160 1,160 1,150 1,150 50,000
1989/12/04 1,160 1,170 1,150 1,170 75,000
1989/12/01 1,170 1,170 1,150 1,150 99,000
1989/11/30 1,160 1,170 1,150 1,150 50,000
1989/11/29 1,150 1,170 1,130 1,160 34,000
1989/11/28 1,170 1,180 1,150 1,170 268,000
1989/11/27 1,170 1,180 1,150 1,170 195,000
1989/11/24 1,130 1,150 1,130 1,150 52,000
1989/11/22 1,100 1,150 1,100 1,150 148,000
1989/11/21 1,110 1,120 1,100 1,100 50,000
1989/11/20 1,100 1,110 1,090 1,100 73,000
1989/11/17 1,110 1,110 1,100 1,110 99,000
1989/11/16 1,100 1,120 1,100 1,120 59,000
1989/11/15 1,100 1,100 1,080 1,100 126,000
1989/11/14 1,100 1,110 1,100 1,100 88,000
1989/11/13 1,130 1,130 1,100 1,100 52,000
1989/11/10 1,120 1,130 1,120 1,120 60,000
1989/11/09 1,100 1,120 1,100 1,120 125,000
1989/11/08 1,080 1,110 1,070 1,070 81,000
1989/11/07 1,100 1,100 1,060 1,060 77,000
1989/11/06 1,100 1,120 1,100 1,120 48,000
1989/11/02 1,090 1,120 1,090 1,100 94,000
1989/11/01 1,130 1,150 1,120 1,150 193,000
1989/10/31 1,130 1,140 1,130 1,130 50,000
1989/10/30 1,130 1,150 1,130 1,150 33,000
1989/10/27 1,150 1,150 1,130 1,130 102,000
1989/10/26 1,170 1,170 1,150 1,150 138,000
1989/10/25 1,180 1,180 1,150 1,150 244,000
1989/10/24 1,160 1,170 1,130 1,140 86,000
1989/10/23 1,160 1,190 1,140 1,140 127,000
1989/10/20 1,150 1,160 1,120 1,140 173,000
1989/10/19 1,120 1,150 1,120 1,120 65,000
1989/10/18 1,110 1,180 1,110 1,120 169,000
1989/10/17 1,140 1,160 1,120 1,120 110,000
1989/10/16 1,120 1,180 1,120 1,140 157,000
1989/10/13 1,140 1,190 1,120 1,180 158,000
1989/10/12 1,150 1,190 1,140 1,180 179,000
1989/10/11 1,180 1,200 1,170 1,170 62,000
1989/10/09 1,160 1,230 1,160 1,200 183,000
1989/10/06 1,180 1,200 1,180 1,180 105,000
1989/10/05 1,130 1,220 1,130 1,220 344,000
1989/10/04 1,170 1,190 1,140 1,150 223,000
1989/10/03 1,170 1,190 1,160 1,170 160,000
1989/10/02 1,170 1,190 1,170 1,190 87,000
1989/09/29 1,160 1,190 1,160 1,170 110,000
1989/09/28 1,150 1,180 1,150 1,180 73,000
1989/09/27 1,120 1,150 1,110 1,140 155,000
1989/09/26 1,130 1,160 1,120 1,150 102,000
1989/09/25 1,110 1,200 1,110 1,170 236,000
1989/09/22 1,180 1,200 1,150 1,150 149,000
1989/09/21 1,220 1,220 1,170 1,200 316,000
1989/09/20 1,190 1,240 1,180 1,200 1,355,000
1989/09/19 1,190 1,270 1,180 1,180 4,051,000
1989/09/18 1,100 1,190 1,100 1,190 1,386,000
1989/09/14 1,110 1,110 1,090 1,110 65,000
1989/09/13 1,120 1,130 1,090 1,090 200,000
1989/09/12 1,090 1,120 1,080 1,120 537,000
1989/09/11 1,060 1,110 1,060 1,090 128,000
1989/09/08 1,080 1,090 1,060 1,060 34,000
1989/09/07 1,110 1,120 1,070 1,070 156,000
1989/09/06 1,080 1,120 1,080 1,120 182,000
1989/09/05 1,070 1,100 1,060 1,090 148,000
1989/09/04 1,100 1,100 1,090 1,090 75,000
1989/09/01 1,110 1,120 1,090 1,090 331,000
1989/08/31 1,120 1,140 1,090 1,100 151,000
1989/08/30 1,080 1,120 1,060 1,120 208,000
1989/08/29 1,120 1,120 1,090 1,090 134,000
1989/08/28 1,140 1,140 1,110 1,120 149,000
1989/08/25 1,120 1,150 1,110 1,140 1,105,000
1989/08/24 1,090 1,130 1,090 1,110 691,000
1989/08/23 1,050 1,110 1,050 1,080 639,000
1989/08/22 1,050 1,060 1,050 1,060 84,000
1989/08/21 1,040 1,060 1,030 1,050 57,000
1989/08/18 1,040 1,050 1,030 1,030 65,000
1989/08/17 1,040 1,050 1,040 1,040 69,000
1989/08/16 1,050 1,060 1,030 1,040 81,000
1989/08/15 1,040 1,060 1,040 1,050 77,000
1989/08/14 1,040 1,050 1,040 1,040 54,000
1989/08/11 1,040 1,040 1,030 1,040 72,000
1989/08/10 1,060 1,060 1,030 1,060 110,000
1989/08/09 1,070 1,070 1,040 1,050 178,000
1989/08/08 1,090 1,100 1,050 1,070 663,000
1989/08/07 1,080 1,110 1,070 1,100 1,304,000
1989/08/04 1,030 1,090 1,030 1,080 2,199,000
1989/08/03 999 1,040 999 1,020 1,014,000
1989/08/02 988 999 980 999 238,000
1989/08/01 985 998 981 985 105,000
1989/07/31 990 990 980 990 145,000
1989/07/28 980 989 976 989 249,000
1989/07/27 956 980 956 980 128,000
1989/07/26 952 959 951 955 28,000
1989/07/25 960 960 950 951 22,000
1989/07/24 950 950 950 950 19,000
1989/07/21 962 962 950 950 24,000
1989/07/20 950 960 950 960 42,000
1989/07/19 926 950 925 950 121,000
1989/07/18 927 930 926 926 20,000
1989/07/17 931 931 926 926 7,000
1989/07/14 947 950 920 920 39,000
1989/07/13 950 950 945 945 22,000
1989/07/12 940 950 940 950 118,000
1989/07/11 945 950 940 940 26,000
1989/07/10 955 955 947 947 16,000
1989/07/07 947 959 947 955 13,000
1989/07/06 959 959 945 947 38,000
1989/07/05 962 962 959 959 40,000
1989/07/04 951 970 951 960 25,000
1989/07/03 945 965 945 950 46,000
1989/06/30 960 962 940 940 43,000
1989/06/29 938 990 938 990 300,000
1989/06/28 951 951 932 935 33,000
1989/06/27 969 969 945 955 28,000
1989/06/26 970 975 945 951 34,000
1989/06/23 930 970 930 970 68,000
1989/06/22 950 950 941 950 28,000
1989/06/21 934 950 934 942 69,000
1989/06/20 940 941 921 935 126,000
1989/06/19 960 960 950 950 125,000
1989/06/16 953 960 950 950 32,000
1989/06/15 955 955 943 953 20,000
1989/06/14 969 969 955 955 20,000
1989/06/13 950 953 940 940 41,000
1989/06/12 979 980 970 970 36,000
1989/06/09 989 989 973 980 32,000
1989/06/08 980 990 975 975 60,000
1989/06/07 960 970 950 965 63,000
1989/06/06 970 970 960 970 42,000
1989/06/05 970 980 970 975 46,000
1989/06/02 975 985 970 970 61,000
1989/06/01 990 990 970 990 104,000
1989/05/31 970 995 970 990 95,000
1989/05/30 970 980 965 980 39,000
1989/05/29 980 1,000 980 990 26,000
1989/05/26 970 1,000 970 999 72,000
1989/05/25 980 990 967 970 30,000
1989/05/24 980 1,000 980 980 50,000
1989/05/23 1,000 1,000 980 990 114,000
1989/05/22 1,020 1,020 1,000 1,000 54,000
1989/05/19 1,020 1,030 1,010 1,010 146,000
1989/05/18 1,010 1,020 1,010 1,010 218,000
1989/05/17 977 1,050 967 1,040 908,000
1989/05/16 985 985 967 967 219,000
1989/05/15 985 994 977 979 362,000
1989/05/12 950 985 940 985 392,000
1989/05/11 945 950 945 950 88,000
1989/05/10 947 955 940 945 88,000
1989/05/09 952 955 940 947 94,000
1989/05/08 950 950 947 950 115,000
1989/05/02 950 950 940 945 150,000
1989/05/01 940 950 936 950 224,000
1989/04/28 925 930 922 930 33,000
1989/04/27 933 935 915 915 150,000
1989/04/26 940 940 933 933 51,000
1989/04/25 940 940 930 940 74,000
1989/04/24 936 940 916 940 104,000
1989/04/21 941 941 925 930 60,000
1989/04/20 936 940 936 940 65,000
1989/04/19 940 940 915 925 156,000
1989/04/18 944 945 940 940 99,000
1989/04/17 945 945 942 943 22,000
1989/04/14 948 948 940 940 77,000
1989/04/13 945 948 945 945 78,000
1989/04/12 940 949 940 945 68,000
1989/04/11 940 950 930 940 75,000
1989/04/10 931 941 930 940 56,000
1989/04/07 930 940 920 930 91,000
1989/04/06 930 930 920 930 26,000
1989/04/05 930 940 905 905 76,000
1989/04/04 940 940 930 930 40,000
1989/04/03 950 950 925 940 46,000
1989/03/31 940 950 935 950 104,000
1989/03/30 891 930 891 930 36,000
1989/03/29 874 881 874 880 6,000
1989/03/28 0 0 0 0 0
1989/03/28 1 -> 1.10 分割
1989/03/27 940 940 920 920 142,000
1989/03/24 940 940 930 930 236,000
1989/03/23 945 945 939 940 52,000
1989/03/22 955 955 940 950 148,000
1989/03/20 961 964 955 955 72,000
1989/03/17 970 970 955 960 71,000
1989/03/16 970 970 955 970 68,000
1989/03/15 970 970 955 960 98,000
1989/03/14 969 970 961 965 126,000
1989/03/13 960 968 960 961 68,000
1989/03/10 964 969 955 959 62,000
1989/03/09 975 975 960 965 178,000
1989/03/08 968 978 965 970 309,000
1989/03/07 958 958 950 953 63,000
1989/03/06 948 951 940 944 290,000
1989/03/03 960 968 938 938 268,000
1989/03/02 975 975 956 960 177,000
1989/03/01 962 970 962 965 66,000
1989/02/28 962 970 960 961 35,000
1989/02/27 957 970 957 960 43,000
1989/02/23 959 971 957 960 325,000
1989/02/22 956 960 956 960 103,000
1989/02/21 960 960 951 960 174,000
1989/02/20 956 968 956 956 58,000
1989/02/17 965 965 958 958 87,000
1989/02/16 957 970 957 965 80,000
1989/02/15 961 970 955 956 117,000
1989/02/14 966 966 950 955 113,000
1989/02/13 975 980 961 966 75,000
1989/02/10 1,000 1,010 979 979 217,000
1989/02/09 1,000 1,020 995 995 445,000
1989/02/08 1,000 1,000 994 997 590,000
1989/02/07 995 1,010 960 960 434,000
1989/02/06 976 993 976 985 506,000
1989/02/03 969 975 960 966 266,000
1989/02/02 959 959 940 949 84,000
1989/02/01 959 967 948 949 193,000
1989/01/31 950 955 942 955 182,000
1989/01/30 951 955 949 949 122,000
1989/01/28 942 950 942 949 81,000
1989/01/27 935 940 930 940 105,000
1989/01/26 940 940 930 935 89,000
1989/01/25 936 945 935 938 63,000
1989/01/24 940 940 930 935 58,000
1989/01/23 954 954 940 944 31,000
1989/01/20 958 960 940 953 189,000
1989/01/19 960 964 950 958 321,000
1989/01/18 940 940 915 924 129,000
1989/01/17 940 945 935 935 113,000
1989/01/13 960 979 931 931 312,000
1989/01/12 925 950 925 950 365,000
1989/01/11 900 909 896 909 131,000
1989/01/10 900 900 897 900 41,000
1989/01/09 900 900 895 895 30,000
1989/01/06 900 900 895 895 31,000
1989/01/05 905 905 893 895 27,000
1989/01/04 900 900 885 890 17,000

このページの先頭へ