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
1999/12/30 334 344 334 344 4,000
1999/12/29 341 341 334 334 18,000
1999/12/28 340 345 340 345 5,000
1999/12/27 345 345 344 344 14,000
1999/12/24 335 345 330 334 154,000
1999/12/22 343 343 330 330 104,000
1999/12/21 345 349 340 342 64,000
1999/12/20 347 350 345 345 49,000
1999/12/17 360 360 340 345 119,000
1999/12/16 370 370 360 360 49,000
1999/12/15 391 391 370 370 18,000
1999/12/14 380 380 369 371 20,000
1999/12/13 395 395 387 392 25,000
1999/12/10 365 369 360 360 82,000
1999/12/09 388 390 364 369 34,000
1999/12/08 398 398 388 388 18,000
1999/12/07 397 397 372 372 34,000
1999/12/06 394 409 394 402 43,000
1999/12/03 403 403 394 399 25,000
1999/12/02 409 409 399 404 18,000
1999/12/01 401 410 401 409 12,000
1999/11/30 412 412 400 400 18,000
1999/11/29 418 418 410 412 9,000
1999/11/26 439 439 423 423 21,000
1999/11/25 439 440 426 440 22,000
1999/11/24 440 440 431 431 16,000
1999/11/22 433 433 430 430 9,000
1999/11/19 440 440 433 433 22,000
1999/11/18 428 429 426 426 12,000
1999/11/17 406 428 406 428 7,000
1999/11/16 399 405 398 405 9,000
1999/11/15 429 429 399 399 23,000
1999/11/12 406 406 399 399 20,000
1999/11/11 417 449 416 431 13,000
1999/11/10 420 420 411 416 39,000
1999/11/09 431 470 428 459 130,000
1999/11/08 410 410 393 393 18,000
1999/11/05 397 409 397 409 75,000
1999/11/04 409 432 409 432 17,000
1999/11/02 409 425 408 408 30,000
1999/11/01 425 438 406 406 16,000
1999/10/29 430 439 425 425 83,000
1999/10/28 431 431 430 430 18,000
1999/10/27 430 432 430 431 17,000
1999/10/26 430 431 430 431 18,000
1999/10/25 431 431 430 430 47,000
1999/10/22 433 433 425 425 22,000
1999/10/21 425 434 425 434 9,000
1999/10/20 422 431 422 431 12,000
1999/10/19 430 430 417 417 9,000
1999/10/18 411 416 411 416 9,000
1999/10/15 419 421 419 420 19,000
1999/10/14 417 419 417 419 3,000
1999/10/13 428 428 416 417 17,000
1999/10/12 454 458 410 428 32,000
1999/10/08 450 454 440 454 113,000
1999/10/07 450 455 450 451 110,000
1999/10/06 436 452 436 450 100,000
1999/10/05 435 438 430 436 43,000
1999/10/04 445 446 440 440 55,000
1999/10/01 441 455 440 450 38,000
1999/09/30 415 441 415 441 33,000
1999/09/29 411 429 411 415 13,000
1999/09/28 399 435 399 435 37,000
1999/09/27 425 425 395 400 78,000
1999/09/24 429 430 416 420 37,000
1999/09/22 450 450 432 439 17,000
1999/09/21 417 450 417 450 50,000
1999/09/20 428 428 415 416 37,000
1999/09/17 446 447 440 440 32,000
1999/09/16 449 449 440 446 37,000
1999/09/14 440 440 438 439 21,000
1999/09/13 437 440 435 440 31,000
1999/09/10 440 440 435 437 89,000
1999/09/09 430 433 428 433 43,000
1999/09/08 449 449 430 430 31,000
1999/09/07 453 453 449 452 14,000
1999/09/06 451 457 451 457 18,000
1999/09/03 449 459 449 458 53,000
1999/09/02 443 455 443 450 53,000
1999/09/01 425 428 425 428 7,000
1999/08/31 427 429 425 425 30,000
1999/08/30 432 432 427 428 66,000
1999/08/27 437 442 436 437 23,000
1999/08/26 439 439 437 437 33,000
1999/08/25 441 441 438 439 29,000
1999/08/24 478 478 461 461 14,000
1999/08/23 470 472 466 471 95,000
1999/08/20 455 464 455 464 46,000
1999/08/19 466 466 450 460 29,000
1999/08/18 470 470 460 466 41,000
1999/08/17 469 469 434 450 276,000
1999/08/16 470 470 462 469 35,000
1999/08/13 450 452 450 452 7,000
1999/08/12 455 455 455 455 3,000
1999/08/11 441 448 441 448 10,000
1999/08/10 469 469 466 466 5,000
1999/08/09 479 479 471 471 26,000
1999/08/06 470 480 460 469 131,000
1999/08/05 468 469 462 462 19,000
1999/08/04 456 469 456 469 19,000
1999/08/03 461 463 457 460 47,000
1999/08/02 460 464 457 461 22,000
1999/07/30 460 470 460 470 73,000
1999/07/29 444 444 441 442 18,000
1999/07/28 444 460 444 459 11,000
1999/07/27 445 446 444 444 4,000
1999/07/26 443 443 443 443 3,000
1999/07/23 465 465 443 443 54,000
1999/07/22 469 474 468 469 47,000
1999/07/21 469 469 465 468 15,000
1999/07/19 466 471 465 465 19,000
1999/07/16 470 470 462 462 33,000
1999/07/15 456 470 455 470 36,000
1999/07/14 455 458 455 457 29,000
1999/07/13 468 470 462 462 19,000
1999/07/12 466 475 465 465 35,000
1999/07/09 455 462 451 462 35,000
1999/07/08 460 462 448 448 28,000
1999/07/07 451 460 448 448 24,000
1999/07/06 451 454 448 448 41,000
1999/07/05 448 455 442 455 50,000
1999/07/02 446 464 440 442 18,000
1999/07/01 445 450 435 436 59,000
1999/06/30 449 449 440 440 16,000
1999/06/29 458 458 450 450 38,000
1999/06/28 457 458 456 458 3,000
1999/06/25 473 473 456 456 20,000
1999/06/24 460 463 456 463 43,000
1999/06/23 459 463 456 462 39,000
1999/06/22 479 479 457 464 59,000
1999/06/21 481 481 455 457 106,000
1999/06/18 484 490 456 460 312,000
1999/06/17 455 465 447 465 130,000
1999/06/16 429 450 429 450 33,000
1999/06/15 440 440 429 429 28,000
1999/06/14 436 443 436 443 40,000
1999/06/11 445 445 431 431 49,000
1999/06/10 421 429 420 421 40,000
1999/06/09 410 420 410 416 12,000
1999/06/08 409 409 409 409 2,000
1999/06/07 405 409 405 409 6,000
1999/06/04 405 408 400 408 66,000
1999/06/03 411 411 410 410 6,000
1999/06/02 430 430 403 411 12,000
1999/06/01 420 426 420 423 63,000
1999/05/31 411 411 411 411 2,000
1999/05/28 416 416 416 416 4,000
1999/05/27 416 420 413 420 22,000
1999/05/26 415 420 410 420 78,000
1999/05/25 417 417 412 412 32,000
1999/05/24 430 430 411 416 33,000
1999/05/21 430 435 430 434 25,000
1999/05/20 426 437 425 435 35,000
1999/05/19 422 428 422 426 26,000
1999/05/18 427 443 427 438 33,000
1999/05/17 458 460 437 437 92,000
1999/05/14 430 460 430 460 91,000
1999/05/13 435 450 422 434 20,000
1999/05/12 422 440 422 437 23,000
1999/05/11 429 429 423 423 21,000
1999/05/10 440 440 421 426 53,000
1999/05/07 427 445 427 439 179,000
1999/05/06 425 430 420 424 153,000
1999/04/30 413 430 413 430 45,000
1999/04/28 415 420 412 412 58,000
1999/04/27 445 445 410 410 33,000
1999/04/26 424 435 424 430 40,000
1999/04/23 425 426 422 424 34,000
1999/04/22 439 439 428 428 15,000
1999/04/21 441 441 440 440 12,000
1999/04/20 435 435 435 435 8,000
1999/04/19 450 450 430 430 16,000
1999/04/16 439 450 438 445 14,000
1999/04/15 463 463 437 438 21,000
1999/04/14 440 440 435 435 17,000
1999/04/13 450 456 435 435 15,000
1999/04/12 460 470 460 460 10,000
1999/04/09 445 484 445 480 46,000
1999/04/08 455 484 455 480 183,000
1999/04/07 410 462 410 460 80,000
1999/04/06 410 410 402 410 18,000
1999/04/05 395 419 395 419 41,000
1999/04/02 395 400 392 400 38,000
1999/04/01 389 394 389 391 19,000
1999/03/31 389 395 389 389 17,000
1999/03/30 379 380 378 378 7,000
1999/03/29 377 377 377 377 5,000
1999/03/26 381 381 375 375 4,000
1999/03/25 375 385 375 385 17,000
1999/03/24 380 380 370 370 62,000
1999/03/23 385 385 378 380 42,000
1999/03/19 392 400 370 375 21,000
1999/03/18 419 419 401 401 35,000
1999/03/17 405 419 405 414 12,000
1999/03/16 405 415 400 414 29,000
1999/03/15 400 408 400 400 26,000
1999/03/12 424 424 406 406 19,000
1999/03/11 395 404 395 404 35,000
1999/03/10 400 401 390 400 15,000
1999/03/09 400 402 400 402 17,000
1999/03/08 400 405 400 400 22,000
1999/03/05 373 400 373 400 88,000
1999/03/04 381 381 374 374 28,000
1999/03/03 380 384 380 383 20,000
1999/03/02 386 386 380 380 28,000
1999/03/01 378 383 378 383 22,000
1999/02/26 380 384 378 378 41,000
1999/02/25 382 382 380 380 8,000
1999/02/24 372 375 367 367 21,000
1999/02/23 375 377 370 372 58,000
1999/02/22 366 366 365 365 5,000
1999/02/19 372 372 365 365 31,000
1999/02/18 373 373 372 372 9,000
1999/02/17 376 376 371 373 39,000
1999/02/16 380 380 375 377 8,000
1999/02/15 384 384 375 375 18,000
1999/02/12 364 364 360 364 45,000
1999/02/10 365 366 363 364 15,000
1999/02/09 369 369 365 365 31,000
1999/02/08 369 370 369 369 20,000
1999/02/05 373 375 369 369 43,000
1999/02/04 371 373 370 373 16,000
1999/02/03 369 371 369 370 9,000
1999/02/02 375 375 369 369 11,000
1999/02/01 365 365 363 363 4,000
1999/01/29 357 360 357 360 26,000
1999/01/28 360 362 357 357 30,000
1999/01/27 352 355 350 355 38,000
1999/01/26 348 364 348 357 39,000
1999/01/25 371 371 368 368 38,000
1999/01/22 368 372 367 368 25,000
1999/01/21 380 380 368 368 37,000
1999/01/20 375 380 370 380 62,000
1999/01/19 382 382 380 380 8,000
1999/01/18 368 383 368 383 9,000
1999/01/14 350 355 350 355 55,000
1999/01/13 355 355 354 355 5,000
1999/01/12 353 355 350 354 52,000
1999/01/11 350 353 350 353 8,000
1999/01/08 362 365 362 365 6,000
1999/01/07 371 371 371 371 3,000
1999/01/06 392 392 362 362 52,000
1999/01/05 391 392 391 391 23,000
1999/01/04 396 396 391 391 15,000

このページの先頭へ