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 |