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
2004/12/30 465 472 465 472 16,000
2004/12/29 460 465 455 462 41,000
2004/12/28 454 464 454 462 26,000
2004/12/27 461 461 455 456 17,000
2004/12/24 462 462 459 460 38,000
2004/12/22 452 454 447 454 17,000
2004/12/21 449 450 449 449 31,000
2004/12/20 454 454 450 450 10,000
2004/12/17 453 453 451 453 15,000
2004/12/16 451 453 446 453 27,000
2004/12/15 451 455 451 455 30,000
2004/12/14 451 452 448 450 35,000
2004/12/13 445 455 445 449 17,000
2004/12/10 442 447 442 445 72,000
2004/12/09 451 451 432 442 50,000
2004/12/08 450 451 450 451 14,000
2004/12/07 455 455 450 450 18,000
2004/12/06 448 455 448 452 19,000
2004/12/03 456 456 449 451 23,000
2004/12/02 446 452 446 451 30,000
2004/12/01 447 447 445 445 14,000
2004/11/30 446 451 446 450 30,000
2004/11/29 445 453 445 449 37,000
2004/11/26 452 452 449 449 16,000
2004/11/25 452 452 450 452 32,000
2004/11/24 446 451 446 449 21,000
2004/11/22 445 450 445 446 79,000
2004/11/19 452 452 448 450 33,000
2004/11/18 450 457 448 449 44,000
2004/11/17 455 457 450 453 73,000
2004/11/16 460 462 452 455 59,000
2004/11/15 454 460 454 460 64,000
2004/11/12 454 456 449 453 57,000
2004/11/11 455 461 455 460 52,000
2004/11/10 453 461 453 458 38,000
2004/11/09 445 460 445 453 91,000
2004/11/08 458 461 455 460 54,000
2004/11/05 455 457 451 457 37,000
2004/11/04 452 457 452 455 34,000
2004/11/02 450 454 450 454 9,000
2004/11/01 451 451 447 447 14,000
2004/10/29 449 452 446 451 69,000
2004/10/28 450 459 450 454 58,000
2004/10/27 437 443 437 440 15,000
2004/10/26 436 438 434 437 14,000
2004/10/25 450 450 428 436 43,000
2004/10/22 450 455 441 449 58,000
2004/10/21 452 453 450 451 37,000
2004/10/20 452 456 446 448 60,000
2004/10/19 454 462 452 461 57,000
2004/10/18 451 455 450 454 42,000
2004/10/15 449 453 445 450 84,000
2004/10/14 446 451 445 446 45,000
2004/10/13 452 455 451 451 18,000
2004/10/12 450 451 449 451 34,000
2004/10/08 450 451 450 451 22,000
2004/10/07 457 457 450 452 22,000
2004/10/06 445 453 435 453 65,000
2004/10/05 438 444 433 442 30,000
2004/10/04 431 445 431 443 32,000
2004/10/01 432 437 432 436 17,000
2004/09/30 434 440 432 440 29,000
2004/09/29 441 445 437 437 34,000
2004/09/28 431 445 427 445 40,000
2004/09/27 437 442 437 441 27,000
2004/09/24 443 451 443 450 25,000
2004/09/22 458 458 447 453 27,000
2004/09/21 458 460 454 456 69,000
2004/09/17 453 457 452 456 36,000
2004/09/16 451 460 448 452 40,000
2004/09/15 463 463 451 451 44,000
2004/09/14 451 460 450 460 44,000
2004/09/13 446 453 441 451 36,000
2004/09/10 451 453 440 446 140,000
2004/09/09 451 462 448 449 59,000
2004/09/08 448 455 448 451 56,000
2004/09/07 448 450 444 448 34,000
2004/09/06 445 449 437 446 77,000
2004/09/03 452 458 445 451 53,000
2004/09/02 460 460 445 445 108,000
2004/09/01 452 459 452 457 38,000
2004/08/31 453 457 449 449 113,000
2004/08/30 453 460 445 458 73,000
2004/08/27 463 471 463 468 58,000
2004/08/26 474 479 472 473 56,000
2004/08/25 470 475 470 473 30,000
2004/08/24 473 475 468 472 87,000
2004/08/23 464 480 464 473 71,000
2004/08/20 464 468 454 465 82,000
2004/08/19 451 466 451 461 72,000
2004/08/18 450 453 444 451 63,000
2004/08/17 443 455 443 450 60,000
2004/08/16 438 444 431 444 61,000
2004/08/13 440 440 436 437 42,000
2004/08/12 436 441 436 440 31,000
2004/08/11 433 436 432 435 16,000
2004/08/10 431 432 425 430 25,000
2004/08/09 422 430 422 429 51,000
2004/08/06 430 438 428 437 45,000
2004/08/05 432 443 427 440 60,000
2004/08/04 438 439 428 430 58,000
2004/08/03 447 449 439 441 81,000
2004/08/02 425 444 425 442 116,000
2004/07/30 422 434 422 424 58,000
2004/07/29 421 425 420 421 65,000
2004/07/28 421 433 421 423 68,000
2004/07/27 423 428 420 421 47,000
2004/07/26 428 437 428 428 64,000
2004/07/23 429 429 424 428 38,000
2004/07/22 427 429 424 428 46,000
2004/07/21 428 430 426 428 34,000
2004/07/20 418 428 418 425 30,000
2004/07/16 411 428 411 428 67,000
2004/07/15 428 433 426 426 80,000
2004/07/14 426 435 420 420 71,000
2004/07/13 418 435 417 425 87,000
2004/07/12 404 426 404 419 99,000
2004/07/09 405 413 405 409 100,000
2004/07/08 414 415 406 409 69,000
2004/07/07 404 412 402 411 54,000
2004/07/06 409 415 409 411 36,000
2004/07/05 409 415 401 411 86,000
2004/07/02 415 419 407 419 79,000
2004/07/01 409 420 405 415 109,000
2004/06/30 402 407 402 404 34,000
2004/06/29 405 408 399 407 53,000
2004/06/28 390 405 389 405 75,000
2004/06/25 404 404 388 393 71,000
2004/06/24 400 403 398 401 34,000
2004/06/23 400 410 399 405 113,000
2004/06/22 399 405 382 399 67,000
2004/06/21 398 419 398 404 63,000
2004/06/18 400 405 399 401 81,000
2004/06/17 405 405 395 405 104,000
2004/06/16 388 407 388 400 163,000
2004/06/15 393 397 387 393 133,000
2004/06/14 386 395 384 388 89,000
2004/06/11 375 393 375 383 244,000
2004/06/10 371 375 370 375 67,000
2004/06/09 367 372 367 372 28,000
2004/06/08 372 372 367 369 20,000
2004/06/07 359 373 359 367 69,000
2004/06/04 350 360 350 357 36,000
2004/06/03 362 363 345 354 63,000
2004/06/02 360 360 351 352 28,000
2004/06/01 356 358 351 357 18,000
2004/05/31 352 358 352 352 29,000
2004/05/28 352 356 348 353 34,000
2004/05/27 354 355 351 352 47,000
2004/05/26 357 357 346 349 39,000
2004/05/25 357 357 350 350 28,000
2004/05/24 346 358 346 352 45,000
2004/05/21 340 349 340 349 25,000
2004/05/20 334 352 334 348 36,000
2004/05/19 343 352 343 344 48,000
2004/05/18 323 340 323 340 53,000
2004/05/17 338 338 321 330 48,000
2004/05/14 337 343 337 338 46,000
2004/05/13 342 347 337 337 46,000
2004/05/12 342 345 336 344 98,000
2004/05/11 325 340 325 331 85,000
2004/05/10 350 350 323 329 100,000
2004/05/07 345 356 345 350 91,000
2004/05/06 365 365 360 360 40,000
2004/04/30 354 365 354 365 73,000
2004/04/28 374 377 370 371 92,000
2004/04/27 372 375 370 374 51,000
2004/04/26 378 380 370 374 69,000
2004/04/23 377 378 371 376 57,000
2004/04/22 374 378 370 373 49,000
2004/04/21 370 376 370 374 38,000
2004/04/20 370 377 367 375 53,000
2004/04/19 379 380 366 375 72,000
2004/04/16 367 380 366 376 68,000
2004/04/15 380 380 370 371 72,000
2004/04/14 380 385 374 375 111,000
2004/04/13 376 380 375 380 47,000
2004/04/12 374 382 373 377 44,000
2004/04/09 375 376 366 374 54,000
2004/04/08 380 384 380 381 60,000
2004/04/07 379 384 377 381 170,000
2004/04/06 373 379 373 377 63,000
2004/04/05 380 380 372 372 75,000
2004/04/02 371 375 371 371 29,000
2004/04/01 373 376 370 370 64,000
2004/03/31 367 374 367 372 46,000
2004/03/30 374 375 369 375 38,000
2004/03/29 361 375 361 374 57,000
2004/03/26 363 368 363 366 45,000
2004/03/25 363 370 361 361 59,000
2004/03/24 360 365 360 360 67,000
2004/03/23 358 365 353 358 37,000
2004/03/22 351 360 351 359 27,000
2004/03/19 359 360 354 355 64,000
2004/03/18 355 360 353 357 48,000
2004/03/17 357 359 357 359 39,000
2004/03/16 356 357 352 352 32,000
2004/03/15 350 356 350 356 59,000
2004/03/12 343 350 343 349 114,000
2004/03/11 352 355 352 353 42,000
2004/03/10 358 359 353 357 46,000
2004/03/09 359 359 353 357 73,000
2004/03/08 352 357 351 355 37,000
2004/03/05 355 355 349 355 59,000
2004/03/04 348 354 347 352 132,000
2004/03/03 343 346 343 346 37,000
2004/03/02 344 350 342 344 97,000
2004/03/01 340 344 340 340 96,000
2004/02/27 336 339 336 339 40,000
2004/02/26 337 339 337 338 55,000
2004/02/25 337 338 336 336 40,000
2004/02/24 334 338 333 333 49,000
2004/02/23 337 337 335 336 25,000
2004/02/20 329 334 329 333 16,000
2004/02/19 327 332 326 327 21,000
2004/02/18 327 330 326 326 32,000
2004/02/17 325 327 325 327 40,000
2004/02/16 320 322 319 320 38,000
2004/02/13 324 324 319 320 39,000
2004/02/12 318 327 315 319 42,000
2004/02/10 323 325 323 323 21,000
2004/02/09 330 332 323 323 20,000
2004/02/06 324 327 323 325 19,000
2004/02/05 324 327 324 326 33,000
2004/02/04 326 329 323 323 36,000
2004/02/03 327 332 327 329 23,000
2004/02/02 327 330 327 330 20,000
2004/01/30 325 331 323 323 40,000
2004/01/29 321 329 321 327 34,000
2004/01/28 326 335 326 331 45,000
2004/01/27 337 337 331 331 37,000
2004/01/26 335 339 332 333 29,000
2004/01/23 336 340 333 335 70,000
2004/01/22 334 336 332 335 40,000
2004/01/21 333 334 330 333 60,000
2004/01/20 332 334 326 328 44,000
2004/01/19 328 333 328 332 14,000
2004/01/16 328 330 324 327 34,000
2004/01/15 334 334 329 329 24,000
2004/01/14 327 334 327 333 35,000
2004/01/13 333 337 333 334 35,000
2004/01/09 329 331 326 330 35,000
2004/01/08 334 334 324 324 39,000
2004/01/07 321 326 321 324 32,000
2004/01/06 320 322 320 320 32,000
2004/01/05 322 322 321 322 7,000

このページの先頭へ