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 |
---|---|---|---|---|---|
2017/12/29 | 624 | 624 | 616 | 623 | 107,600 |
2017/12/28 | 631 | 631 | 618 | 621 | 171,300 |
2017/12/27 | 621 | 628 | 619 | 626 | 111,200 |
2017/12/26 | 623 | 624 | 618 | 619 | 62,600 |
2017/12/25 | 624 | 625 | 620 | 623 | 140,500 |
2017/12/22 | 622 | 626 | 619 | 621 | 259,200 |
2017/12/21 | 622 | 625 | 619 | 622 | 224,900 |
2017/12/20 | 615 | 626 | 615 | 623 | 172,000 |
2017/12/19 | 624 | 624 | 611 | 615 | 140,400 |
2017/12/18 | 610 | 628 | 610 | 624 | 437,500 |
2017/12/15 | 619 | 619 | 605 | 609 | 169,500 |
2017/12/14 | 615 | 623 | 615 | 620 | 129,500 |
2017/12/13 | 635 | 635 | 616 | 619 | 136,900 |
2017/12/12 | 632 | 637 | 630 | 630 | 89,800 |
2017/12/11 | 630 | 637 | 626 | 631 | 119,500 |
2017/12/08 | 625 | 640 | 625 | 631 | 149,400 |
2017/12/07 | 643 | 643 | 633 | 635 | 124,200 |
2017/12/06 | 642 | 653 | 633 | 633 | 145,400 |
2017/12/05 | 638 | 642 | 635 | 638 | 134,600 |
2017/12/04 | 632 | 638 | 631 | 633 | 157,200 |
2017/12/01 | 633 | 639 | 630 | 631 | 128,200 |
2017/11/30 | 644 | 644 | 630 | 630 | 196,600 |
2017/11/29 | 643 | 652 | 629 | 644 | 227,500 |
2017/11/28 | 650 | 652 | 640 | 643 | 111,700 |
2017/11/27 | 659 | 665 | 650 | 650 | 115,600 |
2017/11/24 | 654 | 661 | 653 | 658 | 54,000 |
2017/11/22 | 665 | 669 | 660 | 660 | 77,200 |
2017/11/21 | 654 | 664 | 654 | 661 | 52,300 |
2017/11/20 | 654 | 660 | 651 | 655 | 44,900 |
2017/11/17 | 670 | 670 | 651 | 654 | 84,400 |
2017/11/16 | 645 | 666 | 645 | 665 | 54,000 |
2017/11/15 | 673 | 673 | 652 | 654 | 95,700 |
2017/11/14 | 685 | 685 | 673 | 675 | 86,200 |
2017/11/13 | 685 | 687 | 680 | 687 | 81,800 |
2017/11/10 | 673 | 689 | 673 | 685 | 97,400 |
2017/11/09 | 680 | 689 | 671 | 682 | 122,000 |
2017/11/08 | 670 | 675 | 658 | 675 | 235,300 |
2017/11/07 | 645 | 673 | 642 | 672 | 345,500 |
2017/11/06 | 705 | 719 | 700 | 704 | 327,200 |
2017/11/02 | 700 | 701 | 688 | 700 | 115,900 |
2017/11/01 | 700 | 701 | 695 | 699 | 84,700 |
2017/10/31 | 699 | 701 | 695 | 695 | 61,000 |
2017/10/30 | 699 | 699 | 690 | 699 | 113,900 |
2017/10/27 | 701 | 702 | 695 | 700 | 68,700 |
2017/10/26 | 698 | 704 | 698 | 699 | 73,500 |
2017/10/25 | 699 | 704 | 695 | 696 | 127,800 |
2017/10/24 | 705 | 705 | 698 | 701 | 87,200 |
2017/10/23 | 697 | 703 | 693 | 702 | 107,600 |
2017/10/20 | 685 | 693 | 682 | 691 | 69,300 |
2017/10/19 | 682 | 691 | 682 | 685 | 80,500 |
2017/10/18 | 698 | 698 | 683 | 686 | 70,400 |
2017/10/17 | 696 | 697 | 690 | 695 | 70,600 |
2017/10/16 | 693 | 699 | 688 | 692 | 91,800 |
2017/10/13 | 694 | 698 | 685 | 693 | 147,800 |
2017/10/12 | 698 | 699 | 687 | 687 | 133,500 |
2017/10/11 | 701 | 706 | 698 | 700 | 231,900 |
2017/10/10 | 700 | 702 | 697 | 701 | 158,400 |
2017/10/06 | 700 | 701 | 691 | 695 | 104,900 |
2017/10/05 | 710 | 710 | 695 | 697 | 151,200 |
2017/10/04 | 708 | 709 | 695 | 702 | 201,000 |
2017/10/03 | 699 | 711 | 693 | 703 | 267,400 |
2017/10/02 | 688 | 698 | 687 | 696 | 115,700 |
2017/09/29 | 688 | 692 | 682 | 686 | 88,300 |
2017/09/28 | 689 | 697 | 678 | 689 | 152,500 |
2017/09/27 | 674 | 688 | 666 | 686 | 178,300 |
2017/09/26 | 668 | 677 | 667 | 677 | 193,100 |
2017/09/25 | 657 | 671 | 657 | 665 | 271,000 |
2017/09/22 | 652 | 657 | 646 | 655 | 142,200 |
2017/09/21 | 658 | 659 | 651 | 653 | 77,000 |
2017/09/20 | 654 | 665 | 651 | 657 | 328,700 |
2017/09/19 | 644 | 655 | 643 | 653 | 186,300 |
2017/09/15 | 618 | 641 | 618 | 641 | 179,300 |
2017/09/14 | 618 | 623 | 615 | 618 | 66,600 |
2017/09/13 | 622 | 625 | 617 | 622 | 70,400 |
2017/09/12 | 629 | 629 | 618 | 621 | 80,100 |
2017/09/11 | 615 | 627 | 615 | 619 | 84,200 |
2017/09/08 | 606 | 616 | 606 | 610 | 122,200 |
2017/09/07 | 622 | 622 | 613 | 615 | 71,300 |
2017/09/06 | 608 | 618 | 607 | 615 | 50,900 |
2017/09/05 | 615 | 622 | 608 | 611 | 72,800 |
2017/09/04 | 631 | 631 | 609 | 619 | 152,400 |
2017/09/01 | 620 | 642 | 616 | 637 | 161,900 |
2017/08/31 | 624 | 628 | 617 | 618 | 173,500 |
2017/08/30 | 614 | 624 | 608 | 623 | 102,900 |
2017/08/29 | 608 | 610 | 602 | 609 | 73,300 |
2017/08/28 | 613 | 613 | 599 | 607 | 74,700 |
2017/08/25 | 609 | 612 | 604 | 607 | 70,100 |
2017/08/24 | 592 | 611 | 592 | 605 | 67,900 |
2017/08/23 | 610 | 610 | 599 | 599 | 71,900 |
2017/08/22 | 607 | 609 | 601 | 605 | 52,400 |
2017/08/21 | 606 | 613 | 601 | 606 | 74,700 |
2017/08/18 | 601 | 604 | 597 | 602 | 106,700 |
2017/08/17 | 618 | 624 | 609 | 610 | 103,000 |
2017/08/16 | 615 | 618 | 612 | 617 | 84,100 |
2017/08/15 | 617 | 623 | 613 | 620 | 72,600 |
2017/08/14 | 615 | 615 | 608 | 608 | 83,000 |
2017/08/10 | 629 | 633 | 618 | 622 | 77,200 |
2017/08/09 | 625 | 628 | 619 | 626 | 110,200 |
2017/08/08 | 606 | 634 | 606 | 632 | 250,200 |
2017/08/07 | 636 | 642 | 584 | 591 | 331,400 |
2017/08/04 | 625 | 630 | 621 | 628 | 105,800 |
2017/08/03 | 622 | 630 | 621 | 628 | 99,700 |
2017/08/02 | 634 | 637 | 622 | 624 | 114,200 |
2017/08/01 | 618 | 632 | 617 | 631 | 129,700 |
2017/07/31 | 620 | 623 | 614 | 616 | 93,600 |
2017/07/28 | 631 | 631 | 620 | 625 | 68,400 |
2017/07/27 | 628 | 636 | 627 | 628 | 65,400 |
2017/07/26 | 639 | 643 | 628 | 633 | 74,700 |
2017/07/25 | 650 | 650 | 635 | 636 | 90,400 |
2017/07/24 | 642 | 650 | 641 | 648 | 175,400 |
2017/07/21 | 642 | 649 | 642 | 646 | 98,200 |
2017/07/20 | 647 | 648 | 641 | 642 | 113,800 |
2017/07/19 | 639 | 649 | 637 | 644 | 147,400 |
2017/07/18 | 635 | 643 | 630 | 639 | 165,100 |
2017/07/14 | 637 | 638 | 633 | 634 | 125,800 |
2017/07/13 | 625 | 639 | 624 | 636 | 129,300 |
2017/07/12 | 623 | 631 | 615 | 625 | 176,400 |
2017/07/11 | 624 | 633 | 623 | 627 | 161,300 |
2017/07/10 | 627 | 629 | 622 | 624 | 174,900 |
2017/07/07 | 628 | 634 | 625 | 626 | 116,000 |
2017/07/06 | 635 | 643 | 627 | 634 | 402,600 |
2017/07/05 | 622 | 630 | 618 | 630 | 327,200 |
2017/07/04 | 620 | 625 | 617 | 620 | 211,500 |
2017/07/03 | 604 | 620 | 602 | 618 | 395,500 |
2017/06/30 | 587 | 599 | 580 | 596 | 251,700 |
2017/06/29 | 597 | 604 | 588 | 594 | 283,300 |
2017/06/28 | 595 | 604 | 592 | 598 | 367,200 |
2017/06/27 | 580 | 590 | 580 | 588 | 100,100 |
2017/06/26 | 579 | 585 | 578 | 583 | 51,100 |
2017/06/23 | 584 | 586 | 580 | 582 | 121,100 |
2017/06/22 | 582 | 586 | 580 | 584 | 129,000 |
2017/06/21 | 588 | 592 | 583 | 584 | 101,100 |
2017/06/20 | 585 | 597 | 584 | 591 | 212,500 |
2017/06/19 | 586 | 597 | 585 | 585 | 148,700 |
2017/06/16 | 585 | 589 | 582 | 584 | 188,800 |
2017/06/15 | 599 | 599 | 586 | 586 | 130,700 |
2017/06/14 | 605 | 605 | 594 | 597 | 128,300 |
2017/06/13 | 594 | 610 | 593 | 603 | 363,500 |
2017/06/12 | 592 | 597 | 584 | 592 | 210,700 |
2017/06/09 | 582 | 595 | 580 | 592 | 392,300 |
2017/06/08 | 572 | 582 | 567 | 580 | 287,500 |
2017/06/07 | 553 | 573 | 550 | 568 | 235,600 |
2017/06/06 | 556 | 557 | 547 | 552 | 103,100 |
2017/06/05 | 558 | 561 | 552 | 559 | 113,100 |
2017/06/02 | 547 | 560 | 547 | 558 | 169,600 |
2017/06/01 | 543 | 551 | 542 | 548 | 181,600 |
2017/05/31 | 536 | 542 | 533 | 540 | 169,500 |
2017/05/30 | 556 | 557 | 541 | 544 | 275,900 |
2017/05/29 | 561 | 564 | 556 | 557 | 85,900 |
2017/05/26 | 566 | 571 | 560 | 561 | 95,000 |
2017/05/25 | 569 | 573 | 561 | 566 | 154,700 |
2017/05/24 | 572 | 573 | 566 | 569 | 146,100 |
2017/05/23 | 581 | 585 | 564 | 565 | 384,300 |
2017/05/22 | 553 | 556 | 549 | 553 | 28,100 |
2017/05/19 | 552 | 552 | 544 | 551 | 46,400 |
2017/05/18 | 559 | 559 | 549 | 550 | 56,900 |
2017/05/17 | 565 | 570 | 562 | 566 | 62,400 |
2017/05/16 | 570 | 570 | 563 | 567 | 61,400 |
2017/05/15 | 575 | 575 | 567 | 568 | 86,300 |
2017/05/12 | 564 | 576 | 564 | 575 | 122,100 |
2017/05/11 | 563 | 570 | 555 | 568 | 152,400 |
2017/05/10 | 557 | 578 | 555 | 566 | 251,000 |
2017/05/09 | 551 | 565 | 542 | 557 | 255,100 |
2017/05/08 | 550 | 558 | 536 | 544 | 410,800 |
2017/05/02 | 536 | 540 | 534 | 536 | 73,200 |
2017/05/01 | 532 | 538 | 532 | 538 | 21,700 |
2017/04/28 | 534 | 537 | 531 | 534 | 58,200 |
2017/04/27 | 538 | 538 | 530 | 536 | 37,300 |
2017/04/26 | 535 | 536 | 529 | 535 | 25,500 |
2017/04/25 | 530 | 533 | 524 | 530 | 44,000 |
2017/04/24 | 529 | 529 | 517 | 525 | 49,700 |
2017/04/21 | 519 | 530 | 515 | 519 | 29,600 |
2017/04/20 | 508 | 515 | 508 | 511 | 80,500 |
2017/04/19 | 505 | 514 | 505 | 508 | 74,500 |
2017/04/18 | 511 | 519 | 506 | 506 | 43,200 |
2017/04/17 | 510 | 511 | 490 | 508 | 26,800 |
2017/04/14 | 514 | 517 | 507 | 509 | 38,700 |
2017/04/13 | 506 | 516 | 504 | 514 | 61,600 |
2017/04/12 | 526 | 528 | 515 | 516 | 74,300 |
2017/04/11 | 532 | 536 | 531 | 532 | 41,800 |
2017/04/10 | 536 | 543 | 536 | 538 | 30,500 |
2017/04/07 | 535 | 542 | 533 | 535 | 55,600 |
2017/04/06 | 539 | 541 | 531 | 533 | 70,800 |
2017/04/05 | 539 | 547 | 537 | 546 | 61,200 |
2017/04/04 | 542 | 542 | 532 | 538 | 67,200 |
2017/04/03 | 534 | 543 | 529 | 539 | 77,200 |
2017/03/31 | 541 | 543 | 532 | 532 | 79,900 |
2017/03/30 | 543 | 546 | 540 | 540 | 47,200 |
2017/03/29 | 549 | 554 | 545 | 548 | 58,600 |
2017/03/28 | 547 | 553 | 547 | 553 | 90,000 |
2017/03/27 | 541 | 549 | 540 | 547 | 89,700 |
2017/03/24 | 543 | 555 | 539 | 549 | 87,600 |
2017/03/23 | 542 | 543 | 534 | 541 | 57,800 |
2017/03/22 | 547 | 550 | 540 | 542 | 95,100 |
2017/03/21 | 552 | 556 | 546 | 556 | 123,500 |
2017/03/17 | 541 | 549 | 537 | 549 | 118,900 |
2017/03/16 | 535 | 543 | 532 | 543 | 74,200 |
2017/03/15 | 538 | 540 | 536 | 540 | 67,500 |
2017/03/14 | 546 | 546 | 540 | 541 | 63,900 |
2017/03/13 | 544 | 547 | 541 | 547 | 100,400 |
2017/03/10 | 549 | 549 | 540 | 546 | 119,800 |
2017/03/09 | 545 | 545 | 537 | 539 | 43,300 |
2017/03/08 | 539 | 547 | 535 | 545 | 82,100 |
2017/03/07 | 545 | 545 | 536 | 538 | 45,600 |
2017/03/06 | 547 | 547 | 541 | 544 | 54,700 |
2017/03/03 | 555 | 555 | 545 | 546 | 36,100 |
2017/03/02 | 550 | 555 | 545 | 555 | 75,500 |
2017/03/01 | 534 | 545 | 529 | 545 | 105,100 |
2017/02/28 | 532 | 540 | 531 | 535 | 85,700 |
2017/02/27 | 531 | 531 | 523 | 528 | 99,400 |
2017/02/24 | 532 | 543 | 531 | 536 | 85,400 |
2017/02/23 | 542 | 543 | 532 | 537 | 96,600 |
2017/02/22 | 545 | 546 | 542 | 545 | 61,900 |
2017/02/21 | 548 | 549 | 542 | 547 | 28,600 |
2017/02/20 | 555 | 555 | 542 | 547 | 75,900 |
2017/02/17 | 553 | 557 | 552 | 557 | 40,600 |
2017/02/16 | 552 | 556 | 549 | 553 | 109,400 |
2017/02/15 | 552 | 555 | 547 | 555 | 70,800 |
2017/02/14 | 544 | 549 | 542 | 546 | 85,100 |
2017/02/13 | 546 | 546 | 534 | 543 | 62,000 |
2017/02/10 | 545 | 545 | 537 | 540 | 66,100 |
2017/02/09 | 534 | 541 | 532 | 535 | 40,600 |
2017/02/08 | 535 | 539 | 530 | 539 | 44,100 |
2017/02/07 | 539 | 539 | 528 | 535 | 59,200 |
2017/02/06 | 552 | 555 | 522 | 533 | 122,000 |
2017/02/03 | 548 | 550 | 537 | 544 | 50,800 |
2017/02/02 | 556 | 561 | 542 | 543 | 64,000 |
2017/02/01 | 559 | 562 | 548 | 551 | 98,500 |
2017/01/31 | 572 | 573 | 562 | 566 | 109,800 |
2017/01/30 | 570 | 577 | 560 | 575 | 140,700 |
2017/01/27 | 565 | 568 | 561 | 565 | 101,500 |
2017/01/26 | 565 | 569 | 560 | 562 | 97,500 |
2017/01/25 | 565 | 565 | 551 | 561 | 103,800 |
2017/01/24 | 546 | 565 | 541 | 559 | 112,600 |
2017/01/23 | 543 | 549 | 541 | 545 | 50,700 |
2017/01/20 | 542 | 553 | 541 | 551 | 80,900 |
2017/01/19 | 547 | 553 | 535 | 546 | 114,200 |
2017/01/18 | 538 | 547 | 529 | 547 | 133,500 |
2017/01/17 | 548 | 549 | 539 | 541 | 74,600 |
2017/01/16 | 558 | 560 | 548 | 553 | 58,000 |
2017/01/13 | 555 | 564 | 550 | 558 | 107,000 |
2017/01/12 | 549 | 554 | 541 | 553 | 120,500 |
2017/01/11 | 551 | 554 | 546 | 549 | 41,000 |
2017/01/10 | 548 | 552 | 544 | 551 | 87,700 |
2017/01/06 | 545 | 552 | 544 | 550 | 93,200 |
2017/01/05 | 556 | 557 | 546 | 547 | 122,900 |
2017/01/04 | 539 | 559 | 539 | 559 | 165,000 |