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
2002/12/30 302 302 302 302 2,000
2002/12/27 306 306 298 302 31,000
2002/12/26 299 304 299 301 33,000
2002/12/25 290 296 290 294 23,000
2002/12/24 282 285 282 285 20,000
2002/12/20 281 288 281 283 41,000
2002/12/19 280 280 274 280 35,000
2002/12/18 284 284 280 280 26,000
2002/12/17 281 283 279 279 38,000
2002/12/16 291 291 285 289 23,000
2002/12/13 290 294 280 290 104,000
2002/12/12 291 294 291 293 15,000
2002/12/11 289 291 289 291 13,000
2002/12/10 287 289 285 289 28,000
2002/12/09 294 294 289 289 17,000
2002/12/06 295 297 293 294 20,000
2002/12/05 295 296 295 295 19,000
2002/12/04 296 297 295 295 15,000
2002/12/03 296 302 295 296 22,000
2002/12/02 296 297 295 295 37,000
2002/11/29 295 308 295 306 41,000
2002/11/28 296 299 291 296 23,000
2002/11/27 297 307 297 300 20,000
2002/11/26 301 301 291 296 13,000
2002/11/25 290 304 290 300 45,000
2002/11/22 295 295 283 288 32,000
2002/11/21 290 294 286 294 26,000
2002/11/20 290 296 289 296 33,000
2002/11/19 293 298 286 289 21,000
2002/11/18 299 299 298 298 8,000
2002/11/15 294 298 294 298 26,000
2002/11/14 295 295 291 293 14,000
2002/11/13 298 298 294 295 9,000
2002/11/12 296 299 296 297 15,000
2002/11/11 307 307 299 299 10,000
2002/11/08 310 310 307 308 17,000
2002/11/07 309 309 307 309 10,000
2002/11/06 310 310 304 309 37,000
2002/11/05 306 310 306 310 12,000
2002/11/01 309 309 307 307 6,000
2002/10/31 312 313 309 309 10,000
2002/10/30 310 313 310 312 38,000
2002/10/29 305 310 305 310 16,000
2002/10/28 306 306 306 306 12,000
2002/10/25 308 311 304 311 32,000
2002/10/24 305 306 304 305 8,000
2002/10/23 308 308 303 304 25,000
2002/10/22 313 313 307 307 8,000
2002/10/21 313 313 313 313 193,000
2002/10/18 311 312 309 312 20,000
2002/10/17 306 312 306 310 13,000
2002/10/16 313 314 312 314 16,000
2002/10/15 313 313 310 312 29,000
2002/10/11 298 307 298 307 11,000
2002/10/10 297 297 290 295 18,000
2002/10/09 303 304 297 297 21,000
2002/10/08 302 308 302 305 23,000
2002/10/07 314 314 304 304 17,000
2002/10/04 318 318 313 316 13,000
2002/10/03 316 319 316 318 19,000
2002/10/02 314 316 313 315 7,000
2002/10/01 315 319 312 319 13,000
2002/09/30 311 319 311 319 17,000
2002/09/27 320 320 319 320 21,000
2002/09/26 315 320 315 319 41,000
2002/09/25 318 318 310 314 21,000
2002/09/24 316 320 316 320 31,000
2002/09/20 315 317 315 316 18,000
2002/09/19 309 315 308 315 24,000
2002/09/18 307 309 305 309 9,000
2002/09/17 307 310 306 310 33,000
2002/09/13 300 304 300 304 102,000
2002/09/12 307 308 302 303 20,000
2002/09/11 309 309 302 302 8,000
2002/09/10 300 308 300 307 22,000
2002/09/09 300 300 299 300 10,000
2002/09/06 295 299 295 295 22,000
2002/09/05 299 300 297 300 27,000
2002/09/04 298 300 295 300 35,000
2002/09/03 305 305 297 297 38,000
2002/09/02 300 306 300 305 32,000
2002/08/30 301 305 300 305 66,000
2002/08/29 304 305 301 301 21,000
2002/08/28 308 308 301 305 22,000
2002/08/27 308 308 301 305 52,000
2002/08/26 309 310 304 310 40,000
2002/08/23 306 306 301 304 29,000
2002/08/22 308 308 303 305 22,000
2002/08/21 308 308 304 307 20,000
2002/08/20 307 309 301 309 22,000
2002/08/19 313 313 301 302 30,000
2002/08/16 303 313 303 308 41,000
2002/08/15 303 303 300 301 30,000
2002/08/14 303 303 300 303 24,000
2002/08/13 300 300 299 299 14,000
2002/08/12 309 309 298 299 17,000
2002/08/09 309 310 301 308 24,000
2002/08/08 301 304 300 302 28,000
2002/08/07 298 301 298 300 18,000
2002/08/06 300 300 298 298 12,000
2002/08/05 300 301 300 300 13,000
2002/08/02 301 302 297 297 26,000
2002/08/01 298 300 298 300 26,000
2002/07/31 300 300 298 298 26,000
2002/07/30 300 300 299 300 8,000
2002/07/29 301 301 296 296 16,000
2002/07/26 305 306 296 296 22,000
2002/07/25 311 315 308 308 40,000
2002/07/24 305 307 305 305 11,000
2002/07/23 314 314 307 314 16,000
2002/07/22 306 319 305 315 12,000
2002/07/19 318 318 308 309 12,000
2002/07/18 304 328 299 328 88,000
2002/07/17 296 304 293 304 56,000
2002/07/16 296 305 296 304 43,000
2002/07/15 306 306 299 299 22,000
2002/07/12 308 308 303 303 14,000
2002/07/11 308 308 301 301 13,000
2002/07/10 309 310 309 310 7,000
2002/07/09 309 310 309 310 20,000
2002/07/08 315 316 313 315 9,000
2002/07/05 313 317 312 312 13,000
2002/07/04 305 307 305 307 6,000
2002/07/03 312 320 312 320 30,000
2002/07/02 307 307 301 307 9,000
2002/07/01 305 320 305 307 15,000
2002/06/28 294 305 294 305 21,000
2002/06/27 304 304 293 293 12,000
2002/06/26 302 302 291 293 20,000
2002/06/25 301 303 301 303 27,000
2002/06/24 300 301 296 296 10,000
2002/06/21 302 302 300 300 6,000
2002/06/20 299 304 299 301 16,000
2002/06/19 304 304 298 298 17,000
2002/06/18 304 304 298 304 31,000
2002/06/17 312 312 304 304 50,000
2002/06/14 309 310 307 307 152,000
2002/06/13 315 316 311 311 16,000
2002/06/12 312 315 310 315 10,000
2002/06/11 316 323 313 313 10,000
2002/06/10 314 316 309 314 15,000
2002/06/07 310 310 307 309 20,000
2002/06/06 320 320 311 312 30,000
2002/06/05 322 325 316 317 23,000
2002/06/04 326 326 318 322 15,000
2002/06/03 328 328 323 324 16,000
2002/05/31 329 329 326 328 35,000
2002/05/30 328 330 325 330 27,000
2002/05/29 330 330 325 327 19,000
2002/05/28 330 330 325 328 17,000
2002/05/27 325 335 325 331 54,000
2002/05/24 324 332 322 328 64,000
2002/05/23 325 325 318 318 25,000
2002/05/22 316 319 316 316 20,000
2002/05/21 313 313 306 312 34,000
2002/05/20 315 315 309 309 29,000
2002/05/17 308 310 305 305 38,000
2002/05/16 304 306 304 306 32,000
2002/05/15 310 310 304 304 27,000
2002/05/14 306 308 303 308 24,000
2002/05/13 304 304 303 303 11,000
2002/05/10 303 304 303 304 16,000
2002/05/09 304 310 304 305 16,000
2002/05/08 301 302 301 302 4,000
2002/05/07 305 305 299 301 20,000
2002/05/02 307 308 307 307 9,000
2002/05/01 309 309 307 308 11,000
2002/04/30 311 311 307 310 13,000
2002/04/26 321 321 311 311 34,000
2002/04/25 320 321 316 321 17,000
2002/04/24 317 317 315 315 9,000
2002/04/23 322 323 317 317 15,000
2002/04/22 320 324 315 324 19,000
2002/04/19 313 320 313 320 21,000
2002/04/18 323 325 312 313 28,000
2002/04/17 329 329 320 321 10,000
2002/04/16 315 315 314 314 5,000
2002/04/15 321 321 310 315 23,000
2002/04/12 321 321 316 319 21,000
2002/04/11 320 320 316 316 6,000
2002/04/10 324 325 317 324 18,000
2002/04/09 320 320 319 319 6,000
2002/04/08 321 322 319 320 24,000
2002/04/05 320 322 320 321 5,000
2002/04/04 320 324 318 320 21,000
2002/04/03 313 315 311 313 15,000
2002/04/02 310 313 304 313 13,000
2002/04/01 325 325 311 312 14,000
2002/03/29 332 332 310 310 12,000
2002/03/28 330 334 326 334 13,000
2002/03/27 313 338 310 338 29,000
2002/03/26 311 323 311 323 6,000
2002/03/25 330 330 310 320 46,000
2002/03/22 335 335 324 324 27,000
2002/03/20 330 332 330 332 20,000
2002/03/19 327 335 327 335 23,000
2002/03/18 330 330 326 326 20,000
2002/03/15 330 330 326 329 21,000
2002/03/14 324 324 323 324 15,000
2002/03/13 332 333 325 325 24,000
2002/03/12 334 334 331 332 15,000
2002/03/11 330 332 324 326 43,000
2002/03/08 328 332 325 327 114,000
2002/03/07 332 335 332 333 17,000
2002/03/06 332 333 330 333 25,000
2002/03/05 334 335 332 334 13,000
2002/03/04 334 338 332 337 39,000
2002/03/01 330 330 326 330 36,000
2002/02/28 329 334 325 325 22,000
2002/02/27 329 329 325 329 29,000
2002/02/26 320 321 317 319 18,000
2002/02/25 318 320 318 318 26,000
2002/02/22 315 318 315 318 11,000
2002/02/21 311 315 310 315 18,000
2002/02/20 310 311 309 311 11,000
2002/02/19 303 305 303 305 15,000
2002/02/18 309 310 308 308 9,000
2002/02/15 311 311 308 311 19,000
2002/02/14 307 311 307 308 24,000
2002/02/13 297 313 297 312 25,000
2002/02/12 289 292 286 292 40,000
2002/02/08 285 289 285 289 62,000
2002/02/07 285 291 285 286 38,000
2002/02/06 290 294 289 294 31,000
2002/02/05 291 291 290 290 36,000
2002/02/04 294 295 292 292 21,000
2002/02/01 295 300 291 293 98,000
2002/01/31 300 300 295 295 20,000
2002/01/30 296 300 294 300 16,000
2002/01/29 302 302 301 301 2,000
2002/01/28 305 305 302 304 19,000
2002/01/25 299 302 299 302 28,000
2002/01/24 304 305 293 293 14,000
2002/01/23 309 309 302 306 9,000
2002/01/22 310 310 304 310 22,000
2002/01/21 306 315 306 313 29,000
2002/01/18 296 306 295 306 34,000
2002/01/17 300 300 295 296 6,000
2002/01/16 300 303 299 300 33,000
2002/01/15 304 308 301 308 32,000
2002/01/11 313 313 300 300 57,000
2002/01/10 313 313 300 303 21,000
2002/01/09 310 314 305 313 28,000
2002/01/08 310 314 309 314 22,000
2002/01/07 322 322 320 321 18,000
2002/01/04 312 312 312 312 4,000

このページの先頭へ