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
2007/12/28 288 288 282 285 20,000
2007/12/27 284 289 284 288 26,000
2007/12/26 280 287 280 287 25,000
2007/12/25 287 291 282 283 52,000
2007/12/21 282 282 279 282 60,000
2007/12/20 289 290 282 282 26,000
2007/12/19 290 293 287 288 42,000
2007/12/18 290 293 287 290 40,000
2007/12/17 294 295 290 290 76,000
2007/12/14 291 296 289 289 89,000
2007/12/13 303 303 293 294 44,000
2007/12/12 298 301 298 299 34,000
2007/12/11 298 303 298 298 60,000
2007/12/10 304 311 294 298 82,000
2007/12/07 303 308 300 304 42,000
2007/12/06 299 300 296 298 40,000
2007/12/05 295 297 290 294 78,000
2007/12/04 304 313 300 300 36,000
2007/12/03 310 318 308 309 56,000
2007/11/30 300 307 300 305 46,000
2007/11/29 292 302 292 301 41,000
2007/11/28 292 296 290 291 33,000
2007/11/27 290 290 277 287 57,000
2007/11/26 290 295 288 290 63,000
2007/11/22 292 295 286 288 61,000
2007/11/21 288 292 288 289 26,000
2007/11/20 290 290 284 287 50,000
2007/11/19 290 292 287 290 38,000
2007/11/16 288 295 286 292 51,000
2007/11/15 307 307 296 298 79,000
2007/11/14 302 303 300 302 63,000
2007/11/13 295 300 293 297 55,000
2007/11/12 302 303 300 300 39,000
2007/11/09 313 314 306 308 58,000
2007/11/08 306 318 306 313 58,000
2007/11/07 334 336 330 330 30,000
2007/11/06 334 335 333 334 30,000
2007/11/05 341 341 331 332 61,000
2007/11/02 354 354 351 351 17,000
2007/11/01 356 357 354 355 34,000
2007/10/31 353 354 351 353 15,000
2007/10/30 351 356 351 351 18,000
2007/10/29 351 354 351 353 19,000
2007/10/26 355 356 351 351 19,000
2007/10/25 354 355 350 351 19,000
2007/10/24 356 356 354 355 9,000
2007/10/23 356 356 350 355 43,000
2007/10/22 353 356 348 356 19,000
2007/10/19 363 364 358 359 27,000
2007/10/18 361 366 361 363 10,000
2007/10/17 360 361 360 360 36,000
2007/10/16 378 378 363 363 51,000
2007/10/15 386 386 375 376 53,000
2007/10/12 400 400 385 385 49,000
2007/10/11 380 399 375 398 108,000
2007/10/10 380 382 378 379 19,000
2007/10/09 384 384 376 377 37,000
2007/10/05 374 377 372 375 79,000
2007/10/04 362 363 360 363 21,000
2007/10/03 361 363 360 363 32,000
2007/10/02 365 367 355 359 63,000
2007/10/01 370 370 359 360 53,000
2007/09/28 370 372 369 372 19,000
2007/09/27 367 375 367 375 19,000
2007/09/26 368 370 367 369 32,000
2007/09/25 378 378 371 372 12,000
2007/09/21 376 376 371 372 13,000
2007/09/20 380 380 376 376 7,000
2007/09/19 370 377 370 375 13,000
2007/09/18 375 375 361 361 33,000
2007/09/14 372 372 368 370 60,000
2007/09/13 370 375 370 374 4,000
2007/09/12 373 377 371 371 8,000
2007/09/11 370 376 368 374 15,000
2007/09/10 379 379 374 374 32,000
2007/09/07 376 379 376 379 17,000
2007/09/06 375 383 375 383 26,000
2007/09/05 384 384 380 383 16,000
2007/09/04 385 386 382 384 7,000
2007/09/03 378 383 378 383 11,000
2007/08/31 376 385 374 385 8,000
2007/08/30 375 376 373 376 14,000
2007/08/29 372 374 372 374 9,000
2007/08/28 377 383 377 382 8,000
2007/08/27 380 380 379 380 19,000
2007/08/24 380 380 378 378 21,000
2007/08/23 371 376 371 376 28,000
2007/08/22 377 377 370 371 7,000
2007/08/21 375 375 369 372 18,000
2007/08/20 376 376 369 370 23,000
2007/08/17 363 378 363 365 33,000
2007/08/16 383 383 378 378 20,000
2007/08/15 389 389 384 384 19,000
2007/08/14 383 388 383 388 11,000
2007/08/13 386 388 383 385 9,000
2007/08/10 384 390 384 386 15,000
2007/08/09 393 393 385 390 40,000
2007/08/08 396 399 396 396 7,000
2007/08/07 395 395 393 393 10,000
2007/08/06 393 394 387 394 11,000
2007/08/03 396 396 391 394 20,000
2007/08/02 400 400 395 397 17,000
2007/08/01 395 403 395 395 17,000
2007/07/31 398 404 398 400 45,000
2007/07/30 391 392 382 392 42,000
2007/07/27 395 401 395 395 38,000
2007/07/26 404 406 400 400 33,000
2007/07/25 405 406 404 405 32,000
2007/07/24 409 409 405 408 31,000
2007/07/23 408 409 405 406 54,000
2007/07/20 405 406 402 403 40,000
2007/07/19 405 410 405 406 43,000
2007/07/18 409 409 406 406 12,000
2007/07/17 411 412 408 409 22,000
2007/07/13 409 410 408 408 21,000
2007/07/12 410 410 407 408 30,000
2007/07/11 406 407 406 406 25,000
2007/07/10 410 412 410 410 52,000
2007/07/09 411 415 410 412 57,000
2007/07/06 413 413 408 412 34,000
2007/07/05 414 414 411 413 26,000
2007/07/04 415 415 412 412 38,000
2007/07/03 412 414 412 413 13,000
2007/07/02 410 413 410 413 24,000
2007/06/29 412 414 410 414 27,000
2007/06/28 409 416 408 411 36,000
2007/06/27 416 417 408 410 33,000
2007/06/26 417 419 414 415 19,000
2007/06/25 415 420 414 414 42,000
2007/06/22 414 417 412 415 26,000
2007/06/21 410 412 409 412 38,000
2007/06/20 415 415 411 411 66,000
2007/06/19 420 420 414 414 46,000
2007/06/18 423 423 418 421 19,000
2007/06/15 415 420 415 420 24,000
2007/06/14 415 417 411 417 27,000
2007/06/13 415 415 414 414 28,000
2007/06/12 415 415 411 413 20,000
2007/06/11 415 415 414 414 9,000
2007/06/08 419 420 408 410 103,000
2007/06/07 406 418 406 418 43,000
2007/06/06 408 408 406 406 3,000
2007/06/05 406 410 406 409 53,000
2007/06/04 414 415 410 411 28,000
2007/06/01 411 416 409 411 28,000
2007/05/31 398 403 398 401 17,000
2007/05/30 401 401 395 398 18,000
2007/05/29 397 400 395 399 16,000
2007/05/28 405 407 401 402 26,000
2007/05/25 398 405 392 405 63,000
2007/05/24 400 401 399 400 22,000
2007/05/23 401 404 399 400 54,000
2007/05/22 399 399 395 396 26,000
2007/05/21 400 401 396 400 29,000
2007/05/18 401 401 399 401 45,000
2007/05/17 405 409 400 401 25,000
2007/05/16 406 407 401 402 13,000
2007/05/15 412 413 409 410 34,000
2007/05/14 415 416 414 416 29,000
2007/05/11 412 412 406 411 29,000
2007/05/10 421 421 418 418 4,000
2007/05/09 424 425 423 423 17,000
2007/05/08 424 425 423 424 17,000
2007/05/07 417 425 417 425 34,000
2007/05/02 412 418 408 414 37,000
2007/05/01 419 419 413 415 20,000
2007/04/27 412 416 407 416 29,000
2007/04/26 408 415 406 414 49,000
2007/04/25 409 410 405 408 17,000
2007/04/24 413 413 408 412 25,000
2007/04/23 415 416 407 410 35,000
2007/04/20 412 413 401 412 37,000
2007/04/19 414 416 413 413 21,000
2007/04/18 412 419 412 419 15,000
2007/04/17 420 420 415 415 18,000
2007/04/16 422 424 419 419 25,000
2007/04/13 420 421 416 417 27,000
2007/04/12 433 433 421 421 26,000
2007/04/11 429 434 428 428 23,000
2007/04/10 430 433 429 429 29,000
2007/04/09 433 437 430 430 18,000
2007/04/06 437 437 428 432 18,000
2007/04/05 441 441 434 436 28,000
2007/04/04 428 441 428 440 144,000
2007/04/03 414 428 414 426 42,000
2007/04/02 428 428 414 414 48,000
2007/03/30 420 421 415 420 16,000
2007/03/29 416 419 415 418 11,000
2007/03/28 418 421 418 421 7,000
2007/03/27 424 426 423 423 10,000
2007/03/26 433 433 428 428 10,000
2007/03/23 435 435 426 428 30,000
2007/03/22 430 430 427 427 16,000
2007/03/20 425 428 423 426 18,000
2007/03/19 423 423 418 420 16,000
2007/03/16 428 429 417 418 27,000
2007/03/15 423 423 415 418 57,000
2007/03/14 428 428 415 415 93,000
2007/03/13 430 434 428 428 20,000
2007/03/12 429 430 422 427 28,000
2007/03/09 426 429 423 424 70,000
2007/03/08 421 425 421 425 26,000
2007/03/07 423 424 418 421 88,000
2007/03/06 417 420 416 418 83,000
2007/03/05 436 436 423 427 37,000
2007/03/02 443 443 436 436 50,000
2007/03/01 437 441 436 440 25,000
2007/02/28 421 440 421 440 57,000
2007/02/27 459 460 453 456 46,000
2007/02/26 463 463 459 461 35,000
2007/02/23 459 467 458 467 43,000
2007/02/22 458 465 458 464 54,000
2007/02/21 450 460 450 454 54,000
2007/02/20 443 449 443 447 54,000
2007/02/19 441 448 441 445 24,000
2007/02/16 438 444 437 440 55,000
2007/02/15 429 437 429 437 88,000
2007/02/14 422 431 422 430 67,000
2007/02/13 421 423 421 421 37,000
2007/02/09 423 423 418 421 55,000
2007/02/08 421 421 418 418 36,000
2007/02/07 418 421 418 419 36,000
2007/02/06 418 420 416 419 42,000
2007/02/05 419 423 415 416 34,000
2007/02/02 418 419 416 416 22,000
2007/02/01 416 416 414 416 65,000
2007/01/31 413 413 409 411 19,000
2007/01/30 411 414 408 410 26,000
2007/01/29 405 409 405 408 48,000
2007/01/26 410 411 404 408 65,000
2007/01/25 416 416 410 412 81,000
2007/01/24 421 421 414 420 84,000
2007/01/23 416 416 409 416 134,000
2007/01/22 418 423 417 418 101,000
2007/01/19 416 417 415 416 53,000
2007/01/18 412 416 411 412 101,000
2007/01/17 412 414 409 411 64,000
2007/01/16 416 417 408 411 52,000
2007/01/15 414 415 409 414 80,000
2007/01/12 405 408 403 406 87,000
2007/01/11 401 402 399 400 47,000
2007/01/10 411 411 402 403 60,000
2007/01/09 411 412 410 410 42,000
2007/01/05 416 417 412 412 34,000
2007/01/04 414 417 413 414 19,000

このページの先頭へ