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
2020/12/30 456 457 439 451 65,700
2020/12/29 455 461 442 458 121,500
2020/12/28 457 460 448 454 52,700
2020/12/25 457 461 455 457 57,600
2020/12/24 458 463 452 457 27,800
2020/12/23 461 461 448 456 34,400
2020/12/22 465 465 452 454 36,600
2020/12/21 474 476 466 469 32,900
2020/12/18 477 477 469 472 30,200
2020/12/17 482 482 468 477 42,600
2020/12/16 466 484 457 482 126,200
2020/12/15 454 465 453 464 61,700
2020/12/14 452 464 452 461 47,800
2020/12/11 452 457 448 451 63,300
2020/12/10 459 464 452 453 43,100
2020/12/09 467 470 464 466 59,300
2020/12/08 462 472 460 468 107,100
2020/12/07 455 465 454 462 106,200
2020/12/04 460 466 453 453 51,000
2020/12/03 462 466 458 460 135,400
2020/12/02 457 469 453 461 198,300
2020/12/01 443 456 443 454 121,800
2020/11/30 447 451 444 446 68,900
2020/11/27 448 455 446 452 136,600
2020/11/26 441 449 441 446 72,900
2020/11/25 449 451 440 440 86,500
2020/11/24 436 452 435 450 144,100
2020/11/20 422 429 420 428 23,200
2020/11/19 425 430 424 426 45,600
2020/11/18 425 435 418 428 104,300
2020/11/17 430 433 423 429 51,100
2020/11/16 431 435 419 432 105,700
2020/11/13 433 433 417 427 72,100
2020/11/12 433 435 429 433 84,300
2020/11/11 437 437 430 437 134,400
2020/11/10 430 435 424 434 128,900
2020/11/09 436 436 423 432 122,100
2020/11/06 422 436 422 436 105,400
2020/11/05 433 436 412 415 296,500
2020/11/04 431 439 417 433 112,800
2020/11/02 409 431 402 429 109,400
2020/10/30 402 402 394 397 51,400
2020/10/29 406 407 401 401 34,900
2020/10/28 405 409 398 409 29,800
2020/10/27 407 409 402 409 36,700
2020/10/26 418 419 410 410 21,800
2020/10/23 410 416 404 416 64,800
2020/10/22 412 412 402 406 29,200
2020/10/21 404 411 404 410 25,500
2020/10/20 406 409 404 404 22,100
2020/10/19 404 413 404 411 48,300
2020/10/16 414 414 404 404 34,800
2020/10/15 411 414 408 413 56,000
2020/10/14 416 418 413 414 38,100
2020/10/13 420 420 416 418 23,500
2020/10/12 425 425 417 420 19,100
2020/10/09 424 426 415 424 63,700
2020/10/08 426 430 422 424 43,400
2020/10/07 425 428 421 425 39,500
2020/10/06 428 431 421 429 72,200
2020/10/05 409 425 409 425 94,700
2020/10/02 422 424 402 403 85,400
2020/09/30 426 431 422 422 105,700
2020/09/29 449 449 426 427 238,300
2020/09/28 435 449 430 449 191,600
2020/09/25 423 432 421 429 136,100
2020/09/24 411 425 411 422 114,600
2020/09/23 413 415 408 412 81,700
2020/09/18 425 427 413 421 133,400
2020/09/17 428 429 420 423 40,200
2020/09/16 421 429 415 427 95,600
2020/09/15 421 421 413 418 67,500
2020/09/14 422 430 415 425 128,600
2020/09/11 408 424 399 424 228,700
2020/09/10 397 401 393 400 67,300
2020/09/09 398 400 394 397 75,500
2020/09/08 390 406 390 406 91,000
2020/09/07 389 393 385 387 74,000
2020/09/04 384 391 384 389 49,400
2020/09/03 397 397 386 388 61,400
2020/09/02 385 398 381 396 123,200
2020/09/01 387 389 383 383 36,800
2020/08/31 389 396 386 387 124,200
2020/08/28 396 398 385 388 119,900
2020/08/27 400 400 387 397 50,600
2020/08/26 401 404 397 399 74,000
2020/08/25 399 402 393 402 63,600
2020/08/24 393 397 391 394 37,200
2020/08/21 395 402 393 393 49,300
2020/08/20 391 395 383 395 161,400
2020/08/19 397 398 391 398 46,300
2020/08/18 394 401 391 397 64,700
2020/08/17 406 406 393 396 90,900
2020/08/14 408 410 402 409 59,800
2020/08/13 415 415 401 405 98,600
2020/08/12 409 412 405 410 84,100
2020/08/11 397 409 394 409 81,900
2020/08/07 394 401 388 397 69,000
2020/08/06 396 400 392 392 47,700
2020/08/05 396 405 390 401 96,200
2020/08/04 388 404 378 403 161,300
2020/08/03 380 383 368 373 80,000
2020/07/31 396 396 377 377 74,700
2020/07/30 405 406 401 403 30,400
2020/07/29 411 411 404 404 41,500
2020/07/28 420 420 409 414 48,900
2020/07/27 406 421 404 421 49,700
2020/07/22 415 420 407 407 60,700
2020/07/21 416 420 411 420 45,000
2020/07/20 415 417 406 416 46,200
2020/07/17 419 420 412 418 77,300
2020/07/16 423 423 411 413 58,700
2020/07/15 412 421 403 421 104,800
2020/07/14 414 414 407 413 93,300
2020/07/13 400 413 398 413 98,400
2020/07/10 404 404 389 390 117,200
2020/07/09 406 410 398 406 114,000
2020/07/08 407 410 401 406 121,600
2020/07/07 421 421 408 409 67,500
2020/07/06 407 424 407 423 93,900
2020/07/03 404 407 397 406 76,400
2020/07/02 417 417 401 403 127,300
2020/07/01 425 429 413 413 90,800
2020/06/30 431 437 425 425 113,200
2020/06/29 430 430 420 424 114,000
2020/06/26 431 440 430 434 133,400
2020/06/25 437 438 431 432 79,700
2020/06/24 443 443 436 440 78,300
2020/06/23 458 458 443 444 151,700
2020/06/22 449 455 444 450 146,800
2020/06/19 440 452 437 449 263,500
2020/06/18 430 442 422 436 242,600
2020/06/17 441 442 427 433 124,900
2020/06/16 429 446 426 443 271,900
2020/06/15 439 439 417 417 261,900
2020/06/12 435 453 419 429 729,800
2020/06/11 437 496 420 464 809,000
2020/06/10 434 435 431 433 69,000
2020/06/09 445 445 431 434 112,100
2020/06/08 444 445 438 443 148,700
2020/06/05 438 445 435 439 195,200
2020/06/04 439 439 429 435 101,800
2020/06/03 440 441 428 435 104,500
2020/06/02 435 438 431 435 115,300
2020/06/01 436 436 425 431 108,700
2020/05/29 429 440 428 434 180,500
2020/05/28 433 434 422 432 154,500
2020/05/27 435 437 426 431 156,800
2020/05/26 425 437 423 432 243,200
2020/05/25 415 418 409 415 97,700
2020/05/22 426 426 403 405 232,200
2020/05/21 422 446 420 428 587,100
2020/05/20 411 420 410 417 100,000
2020/05/19 412 412 405 412 99,500
2020/05/18 411 414 397 400 92,800
2020/05/15 411 412 400 411 75,000
2020/05/14 423 423 405 407 139,900
2020/05/13 427 430 421 423 94,900
2020/05/12 433 436 428 433 161,600
2020/05/11 424 429 412 429 138,500
2020/05/08 427 431 412 418 184,500
2020/05/07 400 434 400 429 279,600
2020/05/01 409 421 400 400 315,500
2020/04/30 458 460 441 441 170,400
2020/04/28 447 458 441 455 283,900
2020/04/27 440 448 436 447 162,500
2020/04/24 444 445 432 440 186,500
2020/04/23 420 453 416 447 359,100
2020/04/22 440 440 417 419 346,300
2020/04/21 454 466 440 445 711,200
2020/04/20 493 510 465 470 2,255,600
2020/04/17 445 461 445 461 946,300
2020/04/16 360 381 360 381 76,600
2020/04/15 380 380 358 360 97,800
2020/04/14 384 384 373 380 89,700
2020/04/13 394 396 381 384 53,700
2020/04/10 395 400 387 400 46,000
2020/04/09 389 392 384 392 49,600
2020/04/08 382 392 380 390 78,000
2020/04/07 376 381 366 381 65,000
2020/04/06 351 373 349 372 107,600
2020/04/03 349 365 346 351 51,800
2020/04/02 365 370 349 349 61,200
2020/04/01 385 392 367 370 74,500
2020/03/31 401 401 378 385 85,100
2020/03/30 398 401 383 401 123,500
2020/03/27 384 413 384 413 186,700
2020/03/26 371 379 362 376 108,200
2020/03/25 377 381 366 379 124,800
2020/03/24 365 369 358 369 101,100
2020/03/23 335 358 329 352 140,500
2020/03/19 349 356 332 333 100,200
2020/03/18 355 361 333 335 102,800
2020/03/17 333 357 319 352 157,200
2020/03/16 332 349 330 331 131,500
2020/03/13 320 335 311 326 211,800
2020/03/12 352 357 341 343 151,200
2020/03/11 370 374 358 359 116,200
2020/03/10 356 374 348 372 173,500
2020/03/09 388 388 367 368 83,900
2020/03/06 404 409 395 395 123,600
2020/03/05 423 425 411 412 108,700
2020/03/04 420 429 414 421 76,800
2020/03/03 446 447 422 422 119,400
2020/03/02 418 448 418 438 111,800
2020/02/28 432 440 422 424 130,400
2020/02/27 463 464 448 448 138,500
2020/02/26 457 471 452 468 124,100
2020/02/25 456 464 456 463 193,200
2020/02/21 464 469 464 469 44,600
2020/02/20 466 472 463 464 91,000
2020/02/19 462 466 460 463 96,000
2020/02/18 480 480 461 461 103,200
2020/02/17 488 490 478 485 136,600
2020/02/14 481 488 481 487 54,700
2020/02/13 483 486 480 483 44,500
2020/02/12 480 485 475 481 53,200
2020/02/10 486 486 478 478 67,100
2020/02/07 487 491 483 483 38,300
2020/02/06 477 494 477 487 89,400
2020/02/05 469 478 466 473 54,300
2020/02/04 463 464 455 461 69,700
2020/02/03 460 470 459 465 75,100
2020/01/31 487 497 487 492 39,000
2020/01/30 495 495 484 487 72,000
2020/01/29 490 495 487 495 43,300
2020/01/28 489 495 477 490 102,700
2020/01/27 501 503 492 493 86,900
2020/01/24 511 513 505 506 80,700
2020/01/23 520 520 510 510 50,400
2020/01/22 520 523 516 520 47,800
2020/01/21 523 524 520 524 26,400
2020/01/20 523 524 519 519 44,300
2020/01/17 512 519 511 518 63,200
2020/01/16 515 516 511 511 29,300
2020/01/15 518 518 512 515 67,000
2020/01/14 522 522 517 520 64,500
2020/01/10 525 530 520 522 49,400
2020/01/09 528 530 526 528 20,500
2020/01/08 525 525 516 519 70,500
2020/01/07 529 539 529 535 68,400
2020/01/06 528 528 522 524 73,400

このページの先頭へ