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
1993/12/30 915 917 902 915 18,000
1993/12/29 905 915 905 915 33,000
1993/12/28 885 910 885 910 20,000
1993/12/27 904 904 895 895 56,000
1993/12/24 915 915 904 904 72,000
1993/12/22 920 920 911 915 55,000
1993/12/21 920 920 910 910 101,000
1993/12/20 951 951 920 920 55,000
1993/12/17 950 950 943 945 58,000
1993/12/16 939 954 939 950 44,000
1993/12/15 940 940 930 936 165,000
1993/12/14 940 944 930 930 82,000
1993/12/13 930 940 930 940 47,000
1993/12/10 925 940 915 930 102,000
1993/12/09 902 915 902 915 57,000
1993/12/08 900 915 895 896 762,000
1993/12/07 895 915 895 901 46,000
1993/12/06 910 910 895 895 70,000
1993/12/03 900 900 895 900 29,000
1993/12/02 900 940 900 927 45,000
1993/12/01 860 885 860 884 129,000
1993/11/30 847 856 847 855 50,000
1993/11/29 884 884 845 857 105,000
1993/11/26 890 891 881 884 108,000
1993/11/25 898 900 890 900 57,000
1993/11/24 913 920 898 898 71,000
1993/11/22 925 926 911 911 74,000
1993/11/19 935 948 931 948 41,000
1993/11/18 935 944 935 936 49,000
1993/11/17 941 945 935 945 27,000
1993/11/16 915 927 915 927 29,000
1993/11/15 949 949 925 925 37,000
1993/11/12 905 939 905 939 31,000
1993/11/11 913 913 909 909 137,000
1993/11/10 921 921 900 912 68,000
1993/11/09 935 940 925 925 41,000
1993/11/08 950 950 931 935 50,000
1993/11/05 948 950 935 950 107,000
1993/11/04 970 970 951 953 108,000
1993/11/02 986 986 976 977 56,000
1993/11/01 985 995 975 976 37,000
1993/10/29 996 1,000 985 985 95,000
1993/10/28 1,000 1,000 990 994 153,000
1993/10/27 995 995 985 995 143,000
1993/10/26 991 999 991 995 69,000
1993/10/25 1,030 1,040 1,010 1,010 76,000
1993/10/22 1,020 1,030 1,000 1,030 73,000
1993/10/21 1,030 1,040 1,030 1,030 27,000
1993/10/20 1,040 1,050 1,030 1,050 99,000
1993/10/19 1,050 1,050 1,030 1,030 116,000
1993/10/18 1,040 1,050 1,040 1,050 90,000
1993/10/15 1,030 1,050 1,030 1,040 155,000
1993/10/14 1,020 1,050 1,020 1,030 93,000
1993/10/13 1,040 1,050 1,030 1,030 258,000
1993/10/12 1,060 1,060 1,040 1,050 101,000
1993/10/08 1,040 1,040 1,010 1,040 186,000
1993/10/07 1,050 1,050 1,040 1,050 114,000
1993/10/06 1,050 1,070 1,050 1,060 144,000
1993/10/05 1,070 1,070 1,060 1,060 187,000
1993/10/04 1,070 1,080 1,060 1,060 239,000
1993/10/01 1,060 1,070 1,050 1,070 335,000
1993/09/30 1,060 1,060 1,050 1,060 134,000
1993/09/29 1,070 1,070 1,050 1,060 286,000
1993/09/28 1,020 1,070 1,020 1,060 560,000
1993/09/27 1,010 1,040 1,010 1,020 190,000
1993/09/24 1,010 1,020 1,010 1,010 144,000
1993/09/22 1,020 1,020 995 1,020 200,000
1993/09/21 1,030 1,040 1,010 1,020 148,000
1993/09/20 1,000 1,020 991 1,010 143,000
1993/09/17 1,040 1,040 1,020 1,020 266,000
1993/09/16 1,030 1,040 1,000 1,040 971,000
1993/09/14 997 1,010 989 1,010 558,000
1993/09/13 970 997 970 997 489,000
1993/09/10 946 959 946 959 48,000
1993/09/09 942 955 942 949 93,000
1993/09/08 940 955 940 952 121,000
1993/09/07 960 960 948 950 51,000
1993/09/06 966 966 950 950 43,000
1993/09/03 953 962 950 956 259,000
1993/09/02 950 954 940 953 159,000
1993/09/01 947 950 942 945 69,000
1993/08/31 950 955 947 950 182,000
1993/08/30 938 949 938 945 108,000
1993/08/27 910 940 910 939 49,000
1993/08/26 910 910 901 910 34,000
1993/08/25 904 905 900 900 21,000
1993/08/24 915 915 900 903 14,000
1993/08/23 920 920 915 915 13,000
1993/08/20 901 920 901 915 45,000
1993/08/19 898 900 896 897 14,000
1993/08/18 930 930 908 908 22,000
1993/08/17 925 938 920 925 51,000
1993/08/16 911 930 911 925 24,000
1993/08/13 937 940 931 931 89,000
1993/08/12 950 959 935 936 221,000
1993/08/11 923 955 920 941 586,000
1993/08/10 905 940 905 928 419,000
1993/08/09 880 910 880 905 173,000
1993/08/06 875 880 865 875 77,000
1993/08/05 865 870 865 865 41,000
1993/08/04 865 870 865 865 74,000
1993/08/03 878 880 878 878 56,000
1993/08/02 879 879 870 878 39,000
1993/07/30 851 865 851 865 101,000
1993/07/29 840 850 837 850 29,000
1993/07/28 840 850 840 850 59,000
1993/07/27 836 840 836 840 67,000
1993/07/26 851 851 835 840 37,000
1993/07/23 861 861 851 851 15,000
1993/07/22 881 881 870 870 15,000
1993/07/21 884 884 881 884 8,000
1993/07/20 889 889 885 885 18,000
1993/07/19 885 895 881 894 19,000
1993/07/16 888 900 885 885 71,000
1993/07/15 885 886 885 885 44,000
1993/07/14 865 870 865 870 45,000
1993/07/13 855 870 855 865 77,000
1993/07/12 856 860 856 856 23,000
1993/07/09 850 860 850 855 43,000
1993/07/08 870 870 860 865 32,000
1993/07/07 883 883 871 875 47,000
1993/07/06 870 875 870 873 8,000
1993/07/05 888 888 875 875 13,000
1993/07/02 858 880 858 870 28,000
1993/07/01 855 858 855 858 5,000
1993/06/30 877 877 856 856 40,000
1993/06/29 875 875 861 875 75,000
1993/06/28 890 890 880 880 75,000
1993/06/25 885 885 875 880 27,000
1993/06/24 851 860 850 855 28,000
1993/06/23 851 851 850 850 34,000
1993/06/22 850 860 850 850 62,000
1993/06/21 860 860 850 850 87,000
1993/06/18 890 890 870 870 87,000
1993/06/17 870 880 856 880 80,000
1993/06/16 879 879 865 875 152,000
1993/06/15 900 900 870 880 103,000
1993/06/14 915 916 901 901 42,000
1993/06/11 924 924 905 918 35,000
1993/06/10 910 910 897 904 38,000
1993/06/08 930 930 911 920 37,000
1993/06/07 934 934 916 920 31,000
1993/06/04 936 940 925 934 72,000
1993/06/03 920 940 920 937 140,000
1993/06/02 940 945 930 930 80,000
1993/06/01 908 940 901 940 82,000
1993/05/31 921 923 916 918 65,000
1993/05/28 935 945 930 932 92,000
1993/05/27 950 950 930 935 135,000
1993/05/26 940 950 925 945 235,000
1993/05/25 910 945 909 945 394,000
1993/05/24 890 920 890 909 205,000
1993/05/21 890 900 885 900 56,000
1993/05/20 900 915 890 895 140,000
1993/05/19 890 915 890 900 338,000
1993/05/18 871 900 865 880 271,000
1993/05/17 897 897 862 872 45,000
1993/05/14 898 898 870 887 171,000
1993/05/13 869 900 850 898 518,000
1993/05/12 840 870 830 870 549,000
1993/05/11 781 820 781 811 202,000
1993/05/10 769 784 765 784 140,000
1993/05/07 745 774 739 769 220,000
1993/05/06 748 749 735 745 85,000
1993/04/30 721 749 720 749 66,000
1993/04/28 701 725 701 715 53,000
1993/04/27 686 705 685 705 90,000
1993/04/26 700 700 685 685 47,000
1993/04/23 700 700 695 700 30,000
1993/04/22 710 720 700 701 85,000
1993/04/21 706 713 706 710 46,000
1993/04/20 732 736 720 720 60,000
1993/04/19 736 736 732 735 53,000
1993/04/16 740 745 731 738 155,000
1993/04/15 737 737 723 730 53,000
1993/04/14 740 740 730 738 74,000
1993/04/13 698 730 698 730 85,000
1993/04/12 702 710 700 703 27,000
1993/04/09 710 720 710 712 53,000
1993/04/08 700 720 693 720 82,000
1993/04/07 721 730 700 700 61,000
1993/04/06 730 732 710 720 105,000
1993/04/05 720 750 710 730 140,000
1993/04/02 715 735 715 730 88,000
1993/04/01 681 715 680 715 78,000
1993/03/31 698 700 678 678 92,000
1993/03/30 698 704 693 700 47,000
1993/03/29 670 698 670 698 73,000
1993/03/26 675 690 670 670 136,000
1993/03/25 641 684 639 675 221,000
1993/03/24 652 652 644 644 7,000
1993/03/23 652 652 650 651 12,000
1993/03/22 658 658 652 652 21,000
1993/03/19 655 661 652 658 56,000
1993/03/18 652 660 652 652 87,000
1993/03/17 652 653 650 652 21,000
1993/03/16 670 672 652 660 75,000
1993/03/15 654 675 650 675 63,000
1993/03/12 654 654 649 652 168,000
1993/03/11 633 639 625 639 133,000
1993/03/10 644 644 633 633 47,000
1993/03/09 638 645 635 635 141,000
1993/03/08 639 646 626 640 123,000
1993/03/05 635 640 630 640 162,000
1993/03/04 646 659 644 645 568,000
1993/03/03 637 655 635 648 1,128,000
1993/03/02 635 646 628 628 867,000
1993/03/01 605 630 604 629 555,000
1993/02/26 618 620 600 605 220,000
1993/02/25 575 625 575 620 352,000
1993/02/24 585 585 584 585 16,000
1993/02/23 575 598 575 595 129,000
1993/02/22 560 570 556 570 17,000
1993/02/19 570 576 569 570 15,000
1993/02/18 570 570 566 566 56,000
1993/02/17 565 570 560 570 30,000
1993/02/16 552 580 552 580 21,000
1993/02/15 565 565 555 555 15,000
1993/02/12 550 550 541 550 32,000
1993/02/10 559 559 550 550 25,000
1993/02/09 559 559 559 559 19,000
1993/02/08 560 560 560 560 13,000
1993/02/05 546 560 546 560 31,000
1993/02/04 551 558 550 550 44,000
1993/02/03 551 551 551 551 7,000
1993/02/02 560 565 548 551 34,000
1993/01/29 570 572 560 560 18,000
1993/01/28 539 560 538 560 22,000
1993/01/27 532 550 532 550 16,000
1993/01/26 542 542 540 542 20,000
1993/01/25 542 549 542 542 16,000
1993/01/22 551 551 541 550 48,000
1993/01/21 560 560 555 555 28,000
1993/01/20 562 565 560 563 34,000
1993/01/19 561 565 561 562 17,000
1993/01/18 563 570 563 570 13,000
1993/01/14 575 578 573 573 63,000
1993/01/13 580 585 575 580 46,000
1993/01/12 573 585 573 585 63,000
1993/01/11 581 590 575 581 27,000
1993/01/08 583 596 583 596 61,000
1993/01/07 576 600 576 593 110,000
1993/01/06 590 606 588 588 240,000
1993/01/05 565 590 565 588 102,000
1993/01/04 563 573 563 573 12,000

このページの先頭へ