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 |
---|---|---|---|---|---|
2018/12/28 | 456 | 466 | 451 | 455 | 91,200 |
2018/12/27 | 421 | 457 | 421 | 455 | 179,900 |
2018/12/26 | 406 | 418 | 406 | 413 | 105,500 |
2018/12/25 | 408 | 413 | 403 | 406 | 126,600 |
2018/12/21 | 432 | 432 | 417 | 424 | 149,500 |
2018/12/20 | 457 | 457 | 433 | 437 | 99,700 |
2018/12/19 | 455 | 467 | 450 | 462 | 114,100 |
2018/12/18 | 459 | 459 | 452 | 454 | 94,900 |
2018/12/17 | 477 | 482 | 463 | 463 | 89,700 |
2018/12/14 | 479 | 482 | 472 | 478 | 111,600 |
2018/12/13 | 469 | 483 | 467 | 480 | 160,200 |
2018/12/12 | 472 | 478 | 461 | 464 | 118,200 |
2018/12/11 | 486 | 486 | 465 | 466 | 68,200 |
2018/12/10 | 499 | 499 | 486 | 487 | 75,100 |
2018/12/07 | 506 | 519 | 506 | 512 | 101,600 |
2018/12/06 | 502 | 512 | 501 | 509 | 93,900 |
2018/12/05 | 501 | 519 | 501 | 510 | 96,400 |
2018/12/04 | 520 | 523 | 510 | 511 | 102,500 |
2018/12/03 | 517 | 521 | 515 | 519 | 112,800 |
2018/11/30 | 516 | 516 | 509 | 512 | 71,600 |
2018/11/29 | 517 | 520 | 512 | 514 | 100,300 |
2018/11/28 | 509 | 511 | 505 | 507 | 148,700 |
2018/11/27 | 504 | 509 | 503 | 507 | 89,300 |
2018/11/26 | 500 | 507 | 499 | 499 | 83,900 |
2018/11/22 | 498 | 502 | 494 | 500 | 52,300 |
2018/11/21 | 497 | 504 | 494 | 501 | 84,000 |
2018/11/20 | 500 | 506 | 499 | 504 | 46,100 |
2018/11/19 | 496 | 507 | 494 | 505 | 68,900 |
2018/11/16 | 509 | 509 | 497 | 497 | 75,700 |
2018/11/15 | 512 | 514 | 508 | 511 | 112,200 |
2018/11/14 | 513 | 518 | 512 | 513 | 76,600 |
2018/11/13 | 506 | 516 | 498 | 513 | 136,300 |
2018/11/12 | 519 | 522 | 512 | 518 | 40,600 |
2018/11/09 | 527 | 529 | 519 | 520 | 66,600 |
2018/11/08 | 526 | 532 | 525 | 526 | 94,400 |
2018/11/07 | 515 | 524 | 514 | 516 | 134,100 |
2018/11/06 | 496 | 509 | 491 | 508 | 101,000 |
2018/11/05 | 490 | 497 | 483 | 494 | 134,000 |
2018/11/02 | 465 | 493 | 465 | 493 | 218,700 |
2018/11/01 | 504 | 504 | 461 | 461 | 289,400 |
2018/10/31 | 495 | 516 | 493 | 509 | 169,100 |
2018/10/30 | 491 | 493 | 481 | 487 | 754,400 |
2018/10/29 | 498 | 507 | 488 | 491 | 137,600 |
2018/10/26 | 508 | 510 | 493 | 496 | 135,800 |
2018/10/25 | 510 | 511 | 502 | 503 | 114,500 |
2018/10/24 | 524 | 525 | 516 | 523 | 109,200 |
2018/10/23 | 535 | 535 | 522 | 524 | 99,500 |
2018/10/22 | 532 | 545 | 531 | 541 | 96,200 |
2018/10/19 | 543 | 544 | 536 | 540 | 92,600 |
2018/10/18 | 555 | 558 | 549 | 550 | 93,700 |
2018/10/17 | 554 | 558 | 548 | 555 | 77,100 |
2018/10/16 | 537 | 546 | 533 | 546 | 86,500 |
2018/10/15 | 537 | 542 | 532 | 534 | 134,400 |
2018/10/12 | 534 | 548 | 534 | 544 | 119,700 |
2018/10/11 | 546 | 546 | 529 | 541 | 207,100 |
2018/10/10 | 585 | 587 | 568 | 569 | 108,600 |
2018/10/09 | 596 | 596 | 578 | 581 | 139,600 |
2018/10/05 | 616 | 624 | 596 | 597 | 169,000 |
2018/10/04 | 610 | 620 | 606 | 616 | 166,100 |
2018/10/03 | 604 | 613 | 603 | 608 | 253,600 |
2018/10/02 | 605 | 608 | 599 | 599 | 109,400 |
2018/10/01 | 601 | 610 | 599 | 603 | 162,900 |
2018/09/28 | 608 | 614 | 605 | 605 | 170,300 |
2018/09/27 | 598 | 604 | 595 | 598 | 201,600 |
2018/09/26 | 596 | 601 | 595 | 600 | 169,400 |
2018/09/25 | 595 | 596 | 590 | 595 | 167,700 |
2018/09/21 | 586 | 598 | 586 | 594 | 287,000 |
2018/09/20 | 590 | 590 | 581 | 584 | 114,100 |
2018/09/19 | 583 | 591 | 583 | 587 | 154,500 |
2018/09/18 | 558 | 582 | 557 | 580 | 171,700 |
2018/09/14 | 558 | 564 | 555 | 557 | 128,500 |
2018/09/13 | 557 | 569 | 554 | 557 | 130,600 |
2018/09/12 | 563 | 563 | 549 | 557 | 85,000 |
2018/09/11 | 560 | 562 | 554 | 559 | 86,900 |
2018/09/10 | 564 | 570 | 563 | 563 | 76,200 |
2018/09/07 | 560 | 567 | 560 | 564 | 88,100 |
2018/09/06 | 571 | 576 | 567 | 568 | 129,800 |
2018/09/05 | 568 | 578 | 565 | 571 | 110,500 |
2018/09/04 | 565 | 569 | 562 | 563 | 70,200 |
2018/09/03 | 573 | 574 | 561 | 561 | 53,500 |
2018/08/31 | 570 | 576 | 569 | 569 | 82,700 |
2018/08/30 | 580 | 581 | 573 | 575 | 74,500 |
2018/08/29 | 574 | 577 | 573 | 573 | 70,200 |
2018/08/28 | 577 | 582 | 568 | 569 | 92,900 |
2018/08/27 | 561 | 570 | 560 | 568 | 105,300 |
2018/08/24 | 562 | 562 | 554 | 558 | 63,700 |
2018/08/23 | 564 | 567 | 557 | 560 | 68,500 |
2018/08/22 | 545 | 564 | 543 | 560 | 92,500 |
2018/08/21 | 541 | 546 | 532 | 542 | 73,100 |
2018/08/20 | 547 | 551 | 545 | 545 | 53,800 |
2018/08/17 | 547 | 551 | 543 | 550 | 28,700 |
2018/08/16 | 553 | 553 | 541 | 548 | 106,900 |
2018/08/15 | 572 | 572 | 555 | 560 | 97,300 |
2018/08/14 | 562 | 573 | 560 | 572 | 141,300 |
2018/08/13 | 572 | 572 | 556 | 561 | 127,500 |
2018/08/10 | 578 | 582 | 567 | 578 | 189,000 |
2018/08/09 | 569 | 578 | 560 | 577 | 261,900 |
2018/08/08 | 564 | 574 | 563 | 564 | 146,100 |
2018/08/07 | 558 | 565 | 553 | 564 | 76,900 |
2018/08/06 | 555 | 564 | 555 | 559 | 64,900 |
2018/08/03 | 563 | 565 | 551 | 556 | 73,800 |
2018/08/02 | 569 | 576 | 562 | 563 | 70,600 |
2018/08/01 | 568 | 573 | 565 | 570 | 111,800 |
2018/07/31 | 580 | 583 | 565 | 567 | 216,000 |
2018/07/30 | 560 | 563 | 553 | 559 | 177,700 |
2018/07/27 | 552 | 559 | 550 | 556 | 143,100 |
2018/07/26 | 545 | 547 | 539 | 545 | 88,300 |
2018/07/25 | 543 | 543 | 534 | 540 | 78,000 |
2018/07/24 | 538 | 538 | 531 | 533 | 54,800 |
2018/07/23 | 532 | 539 | 528 | 530 | 52,300 |
2018/07/20 | 540 | 543 | 532 | 534 | 54,500 |
2018/07/19 | 546 | 549 | 541 | 543 | 31,800 |
2018/07/18 | 545 | 551 | 540 | 547 | 48,900 |
2018/07/17 | 536 | 542 | 533 | 538 | 67,200 |
2018/07/13 | 533 | 534 | 525 | 530 | 42,500 |
2018/07/12 | 531 | 535 | 527 | 527 | 40,300 |
2018/07/11 | 532 | 537 | 524 | 526 | 76,100 |
2018/07/10 | 540 | 547 | 537 | 537 | 87,800 |
2018/07/09 | 523 | 537 | 523 | 535 | 56,700 |
2018/07/06 | 509 | 523 | 507 | 521 | 86,300 |
2018/07/05 | 523 | 528 | 510 | 511 | 96,400 |
2018/07/04 | 529 | 532 | 524 | 526 | 58,400 |
2018/07/03 | 537 | 546 | 530 | 533 | 88,600 |
2018/07/02 | 550 | 555 | 535 | 536 | 81,800 |
2018/06/29 | 555 | 558 | 545 | 554 | 81,800 |
2018/06/28 | 561 | 563 | 547 | 555 | 108,400 |
2018/06/27 | 563 | 567 | 556 | 564 | 157,000 |
2018/06/26 | 546 | 568 | 539 | 566 | 196,500 |
2018/06/25 | 572 | 572 | 548 | 550 | 123,200 |
2018/06/22 | 541 | 578 | 537 | 576 | 415,600 |
2018/06/21 | 553 | 556 | 543 | 545 | 127,800 |
2018/06/20 | 560 | 560 | 542 | 555 | 123,600 |
2018/06/19 | 563 | 570 | 561 | 563 | 126,900 |
2018/06/18 | 575 | 577 | 564 | 564 | 93,800 |
2018/06/15 | 575 | 587 | 565 | 576 | 150,500 |
2018/06/14 | 584 | 586 | 563 | 566 | 67,200 |
2018/06/13 | 571 | 590 | 569 | 583 | 238,300 |
2018/06/12 | 575 | 577 | 565 | 572 | 111,700 |
2018/06/11 | 572 | 579 | 570 | 574 | 71,200 |
2018/06/08 | 576 | 578 | 567 | 572 | 140,600 |
2018/06/07 | 568 | 579 | 565 | 579 | 130,200 |
2018/06/06 | 558 | 570 | 552 | 568 | 88,000 |
2018/06/05 | 558 | 558 | 548 | 555 | 55,800 |
2018/06/04 | 547 | 559 | 547 | 557 | 98,700 |
2018/06/01 | 533 | 542 | 530 | 540 | 99,200 |
2018/05/31 | 538 | 542 | 531 | 540 | 65,100 |
2018/05/30 | 527 | 533 | 522 | 533 | 78,000 |
2018/05/29 | 538 | 541 | 528 | 535 | 96,000 |
2018/05/28 | 551 | 551 | 538 | 540 | 54,700 |
2018/05/25 | 545 | 548 | 537 | 546 | 106,400 |
2018/05/24 | 562 | 562 | 547 | 548 | 146,100 |
2018/05/23 | 565 | 565 | 556 | 563 | 130,900 |
2018/05/22 | 576 | 577 | 561 | 562 | 90,700 |
2018/05/21 | 583 | 583 | 573 | 576 | 83,300 |
2018/05/18 | 564 | 583 | 564 | 579 | 142,700 |
2018/05/17 | 564 | 565 | 559 | 564 | 65,700 |
2018/05/16 | 561 | 565 | 556 | 564 | 86,200 |
2018/05/15 | 568 | 569 | 560 | 566 | 85,800 |
2018/05/14 | 570 | 572 | 564 | 568 | 62,100 |
2018/05/11 | 570 | 573 | 566 | 568 | 89,600 |
2018/05/10 | 570 | 574 | 564 | 568 | 67,800 |
2018/05/09 | 564 | 568 | 560 | 568 | 93,400 |
2018/05/08 | 578 | 578 | 559 | 560 | 160,600 |
2018/05/07 | 582 | 584 | 569 | 573 | 253,400 |
2018/05/02 | 567 | 588 | 547 | 579 | 756,500 |
2018/05/01 | 528 | 539 | 526 | 537 | 113,900 |
2018/04/27 | 535 | 535 | 523 | 531 | 73,100 |
2018/04/26 | 530 | 534 | 526 | 532 | 53,600 |
2018/04/25 | 520 | 528 | 520 | 528 | 43,000 |
2018/04/24 | 526 | 527 | 521 | 526 | 61,400 |
2018/04/23 | 526 | 528 | 523 | 526 | 27,100 |
2018/04/20 | 523 | 526 | 520 | 525 | 34,300 |
2018/04/19 | 519 | 525 | 518 | 523 | 47,400 |
2018/04/18 | 508 | 517 | 507 | 516 | 47,300 |
2018/04/17 | 516 | 517 | 504 | 507 | 66,400 |
2018/04/16 | 519 | 519 | 509 | 517 | 64,000 |
2018/04/13 | 507 | 521 | 507 | 515 | 56,200 |
2018/04/12 | 513 | 513 | 503 | 505 | 69,600 |
2018/04/11 | 506 | 514 | 504 | 511 | 52,900 |
2018/04/10 | 497 | 509 | 497 | 506 | 110,200 |
2018/04/09 | 499 | 504 | 496 | 499 | 95,200 |
2018/04/06 | 511 | 512 | 502 | 502 | 126,200 |
2018/04/05 | 508 | 512 | 506 | 510 | 78,400 |
2018/04/04 | 510 | 513 | 508 | 509 | 73,500 |
2018/04/03 | 507 | 511 | 502 | 508 | 61,700 |
2018/04/02 | 508 | 514 | 507 | 511 | 39,400 |
2018/03/30 | 509 | 510 | 503 | 507 | 67,000 |
2018/03/29 | 511 | 511 | 495 | 502 | 80,500 |
2018/03/28 | 506 | 506 | 496 | 502 | 93,200 |
2018/03/27 | 500 | 518 | 500 | 515 | 125,000 |
2018/03/26 | 491 | 498 | 486 | 495 | 131,100 |
2018/03/23 | 509 | 511 | 497 | 499 | 162,900 |
2018/03/22 | 528 | 528 | 516 | 519 | 75,800 |
2018/03/20 | 518 | 525 | 516 | 524 | 108,300 |
2018/03/19 | 529 | 535 | 520 | 521 | 86,500 |
2018/03/16 | 537 | 542 | 529 | 534 | 153,500 |
2018/03/15 | 544 | 544 | 526 | 533 | 94,100 |
2018/03/14 | 521 | 542 | 521 | 537 | 162,100 |
2018/03/13 | 512 | 521 | 510 | 521 | 108,700 |
2018/03/12 | 521 | 522 | 510 | 515 | 161,700 |
2018/03/09 | 517 | 525 | 509 | 511 | 232,700 |
2018/03/08 | 524 | 524 | 511 | 511 | 115,500 |
2018/03/07 | 528 | 533 | 517 | 519 | 207,500 |
2018/03/06 | 530 | 540 | 529 | 531 | 163,900 |
2018/03/05 | 522 | 529 | 518 | 522 | 162,100 |
2018/03/02 | 521 | 529 | 516 | 520 | 244,300 |
2018/03/01 | 535 | 541 | 532 | 534 | 135,600 |
2018/02/28 | 540 | 545 | 537 | 539 | 120,800 |
2018/02/27 | 543 | 548 | 539 | 542 | 92,600 |
2018/02/26 | 540 | 547 | 536 | 536 | 154,200 |
2018/02/23 | 524 | 542 | 522 | 534 | 138,700 |
2018/02/22 | 527 | 527 | 517 | 518 | 120,900 |
2018/02/21 | 537 | 538 | 524 | 524 | 207,900 |
2018/02/20 | 530 | 537 | 526 | 535 | 96,000 |
2018/02/19 | 520 | 530 | 520 | 530 | 129,900 |
2018/02/16 | 510 | 520 | 506 | 516 | 127,400 |
2018/02/15 | 510 | 513 | 504 | 505 | 123,900 |
2018/02/14 | 519 | 523 | 503 | 506 | 146,400 |
2018/02/13 | 532 | 538 | 519 | 519 | 205,600 |
2018/02/09 | 515 | 525 | 510 | 523 | 241,400 |
2018/02/08 | 540 | 540 | 524 | 532 | 301,600 |
2018/02/07 | 550 | 552 | 521 | 522 | 254,700 |
2018/02/06 | 525 | 549 | 512 | 528 | 348,700 |
2018/02/05 | 617 | 617 | 596 | 605 | 240,200 |
2018/02/02 | 624 | 624 | 619 | 621 | 160,900 |
2018/02/01 | 623 | 624 | 620 | 623 | 132,800 |
2018/01/31 | 629 | 631 | 619 | 620 | 312,300 |
2018/01/30 | 635 | 639 | 629 | 630 | 292,200 |
2018/01/29 | 636 | 640 | 629 | 632 | 228,200 |
2018/01/26 | 626 | 641 | 625 | 627 | 410,800 |
2018/01/25 | 623 | 626 | 621 | 623 | 168,300 |
2018/01/24 | 616 | 625 | 613 | 623 | 216,800 |
2018/01/23 | 615 | 615 | 611 | 611 | 269,500 |
2018/01/22 | 612 | 614 | 606 | 611 | 254,800 |
2018/01/19 | 613 | 617 | 607 | 611 | 302,500 |
2018/01/18 | 624 | 625 | 612 | 613 | 316,800 |
2018/01/17 | 621 | 624 | 619 | 622 | 171,300 |
2018/01/16 | 624 | 625 | 621 | 623 | 94,700 |
2018/01/15 | 622 | 624 | 617 | 623 | 262,700 |
2018/01/12 | 630 | 630 | 621 | 622 | 361,000 |
2018/01/11 | 634 | 635 | 629 | 630 | 320,800 |
2018/01/10 | 645 | 652 | 637 | 637 | 194,000 |
2018/01/09 | 647 | 649 | 643 | 644 | 190,800 |
2018/01/05 | 636 | 642 | 634 | 640 | 118,000 |
2018/01/04 | 622 | 634 | 622 | 634 | 178,300 |