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 |
---|---|---|---|---|---|
2021/12/30 | 511 | 523 | 511 | 520 | 48,800 |
2021/12/29 | 514 | 518 | 509 | 516 | 45,900 |
2021/12/28 | 509 | 516 | 508 | 516 | 55,200 |
2021/12/27 | 501 | 506 | 501 | 504 | 42,900 |
2021/12/24 | 506 | 506 | 502 | 504 | 36,500 |
2021/12/23 | 500 | 502 | 498 | 501 | 40,000 |
2021/12/22 | 496 | 503 | 496 | 498 | 34,000 |
2021/12/21 | 502 | 503 | 492 | 496 | 58,400 |
2021/12/20 | 509 | 509 | 491 | 491 | 93,100 |
2021/12/17 | 517 | 525 | 514 | 519 | 116,300 |
2021/12/16 | 520 | 520 | 513 | 516 | 51,100 |
2021/12/15 | 515 | 517 | 512 | 512 | 70,900 |
2021/12/14 | 508 | 512 | 507 | 511 | 64,400 |
2021/12/13 | 515 | 515 | 506 | 508 | 79,900 |
2021/12/10 | 513 | 513 | 506 | 511 | 69,800 |
2021/12/09 | 517 | 517 | 506 | 508 | 61,700 |
2021/12/08 | 516 | 520 | 512 | 519 | 100,900 |
2021/12/07 | 499 | 512 | 497 | 512 | 81,300 |
2021/12/06 | 493 | 497 | 492 | 493 | 77,100 |
2021/12/03 | 487 | 494 | 487 | 493 | 44,300 |
2021/12/02 | 478 | 496 | 478 | 487 | 121,500 |
2021/12/01 | 480 | 487 | 478 | 483 | 99,000 |
2021/11/30 | 490 | 504 | 480 | 481 | 106,700 |
2021/11/29 | 500 | 503 | 486 | 490 | 135,900 |
2021/11/26 | 518 | 518 | 507 | 508 | 68,400 |
2021/11/25 | 518 | 523 | 517 | 519 | 49,000 |
2021/11/24 | 521 | 524 | 519 | 521 | 46,600 |
2021/11/22 | 522 | 524 | 518 | 521 | 35,500 |
2021/11/19 | 520 | 522 | 516 | 522 | 74,200 |
2021/11/18 | 527 | 528 | 516 | 518 | 53,900 |
2021/11/17 | 535 | 537 | 527 | 527 | 53,700 |
2021/11/16 | 549 | 552 | 535 | 537 | 72,100 |
2021/11/15 | 550 | 553 | 544 | 545 | 81,600 |
2021/11/12 | 535 | 546 | 535 | 546 | 63,600 |
2021/11/11 | 529 | 536 | 528 | 532 | 37,800 |
2021/11/10 | 536 | 540 | 529 | 529 | 47,100 |
2021/11/09 | 541 | 542 | 534 | 534 | 88,800 |
2021/11/08 | 549 | 549 | 539 | 540 | 75,100 |
2021/11/05 | 563 | 565 | 543 | 544 | 130,900 |
2021/11/04 | 547 | 578 | 544 | 578 | 240,500 |
2021/11/02 | 552 | 553 | 540 | 543 | 55,200 |
2021/11/01 | 547 | 552 | 544 | 551 | 99,300 |
2021/10/29 | 548 | 552 | 543 | 547 | 84,600 |
2021/10/28 | 549 | 550 | 545 | 545 | 53,000 |
2021/10/27 | 549 | 552 | 546 | 550 | 36,500 |
2021/10/26 | 548 | 552 | 546 | 550 | 30,300 |
2021/10/25 | 542 | 550 | 539 | 546 | 55,400 |
2021/10/22 | 546 | 550 | 539 | 546 | 53,800 |
2021/10/21 | 548 | 553 | 545 | 545 | 57,400 |
2021/10/20 | 560 | 560 | 548 | 549 | 44,900 |
2021/10/19 | 560 | 560 | 555 | 556 | 37,900 |
2021/10/18 | 565 | 565 | 554 | 559 | 70,200 |
2021/10/15 | 545 | 555 | 544 | 555 | 55,100 |
2021/10/14 | 544 | 545 | 540 | 540 | 52,800 |
2021/10/13 | 551 | 554 | 544 | 544 | 85,900 |
2021/10/12 | 563 | 563 | 554 | 555 | 49,700 |
2021/10/11 | 559 | 563 | 555 | 563 | 42,100 |
2021/10/08 | 562 | 566 | 554 | 556 | 50,600 |
2021/10/07 | 555 | 560 | 550 | 552 | 73,400 |
2021/10/06 | 555 | 568 | 552 | 554 | 93,100 |
2021/10/05 | 554 | 559 | 546 | 553 | 123,200 |
2021/10/04 | 562 | 562 | 554 | 556 | 73,900 |
2021/10/01 | 562 | 562 | 551 | 552 | 135,400 |
2021/09/30 | 575 | 577 | 564 | 567 | 134,600 |
2021/09/29 | 578 | 578 | 568 | 576 | 114,200 |
2021/09/28 | 588 | 593 | 583 | 589 | 134,700 |
2021/09/27 | 597 | 597 | 589 | 590 | 67,700 |
2021/09/24 | 588 | 599 | 588 | 595 | 136,100 |
2021/09/22 | 588 | 588 | 576 | 577 | 103,900 |
2021/09/21 | 596 | 596 | 588 | 588 | 102,800 |
2021/09/17 | 604 | 609 | 598 | 606 | 113,700 |
2021/09/16 | 606 | 606 | 593 | 599 | 83,000 |
2021/09/15 | 610 | 610 | 600 | 606 | 96,300 |
2021/09/14 | 613 | 621 | 609 | 621 | 161,000 |
2021/09/13 | 609 | 618 | 605 | 615 | 89,600 |
2021/09/10 | 597 | 615 | 596 | 615 | 171,100 |
2021/09/09 | 602 | 603 | 595 | 596 | 73,200 |
2021/09/08 | 601 | 606 | 598 | 606 | 92,900 |
2021/09/07 | 603 | 604 | 596 | 602 | 105,200 |
2021/09/06 | 602 | 603 | 595 | 598 | 59,800 |
2021/09/03 | 590 | 601 | 590 | 600 | 84,700 |
2021/09/02 | 578 | 589 | 578 | 589 | 92,700 |
2021/09/01 | 576 | 578 | 572 | 576 | 54,900 |
2021/08/31 | 574 | 579 | 574 | 576 | 54,800 |
2021/08/30 | 572 | 578 | 571 | 574 | 38,700 |
2021/08/27 | 567 | 568 | 564 | 567 | 26,600 |
2021/08/26 | 566 | 568 | 562 | 568 | 36,900 |
2021/08/25 | 573 | 576 | 564 | 564 | 63,100 |
2021/08/24 | 566 | 577 | 566 | 572 | 44,100 |
2021/08/23 | 561 | 570 | 560 | 566 | 61,300 |
2021/08/20 | 556 | 560 | 553 | 553 | 85,600 |
2021/08/19 | 572 | 572 | 559 | 559 | 63,900 |
2021/08/18 | 576 | 581 | 568 | 575 | 71,200 |
2021/08/17 | 579 | 589 | 578 | 581 | 99,600 |
2021/08/16 | 582 | 584 | 572 | 574 | 93,700 |
2021/08/13 | 591 | 591 | 582 | 582 | 72,100 |
2021/08/12 | 596 | 600 | 589 | 591 | 58,700 |
2021/08/11 | 597 | 597 | 591 | 592 | 46,100 |
2021/08/10 | 590 | 594 | 586 | 588 | 69,100 |
2021/08/06 | 603 | 603 | 591 | 591 | 105,100 |
2021/08/05 | 606 | 612 | 604 | 606 | 83,000 |
2021/08/04 | 622 | 624 | 610 | 612 | 69,600 |
2021/08/03 | 620 | 621 | 610 | 615 | 71,500 |
2021/08/02 | 601 | 625 | 601 | 621 | 156,000 |
2021/07/30 | 609 | 609 | 596 | 601 | 88,000 |
2021/07/29 | 611 | 611 | 604 | 610 | 40,800 |
2021/07/28 | 615 | 615 | 603 | 607 | 103,300 |
2021/07/27 | 613 | 620 | 610 | 617 | 100,800 |
2021/07/26 | 605 | 613 | 603 | 612 | 112,600 |
2021/07/21 | 597 | 602 | 592 | 596 | 112,000 |
2021/07/20 | 585 | 591 | 581 | 587 | 104,800 |
2021/07/19 | 600 | 600 | 591 | 592 | 88,300 |
2021/07/16 | 591 | 606 | 590 | 602 | 87,000 |
2021/07/15 | 606 | 611 | 594 | 595 | 144,500 |
2021/07/14 | 601 | 609 | 598 | 608 | 152,800 |
2021/07/13 | 594 | 607 | 592 | 606 | 161,400 |
2021/07/12 | 580 | 592 | 579 | 589 | 140,800 |
2021/07/09 | 558 | 576 | 557 | 572 | 203,500 |
2021/07/08 | 580 | 580 | 566 | 566 | 179,000 |
2021/07/07 | 592 | 592 | 581 | 583 | 139,700 |
2021/07/06 | 600 | 602 | 593 | 601 | 109,400 |
2021/07/05 | 608 | 608 | 597 | 600 | 161,500 |
2021/07/02 | 609 | 615 | 605 | 615 | 84,000 |
2021/07/01 | 617 | 618 | 603 | 606 | 103,100 |
2021/06/30 | 627 | 633 | 615 | 615 | 115,900 |
2021/06/29 | 616 | 624 | 609 | 622 | 137,000 |
2021/06/28 | 618 | 628 | 617 | 625 | 127,000 |
2021/06/25 | 619 | 620 | 612 | 614 | 96,200 |
2021/06/24 | 611 | 618 | 607 | 613 | 98,100 |
2021/06/23 | 621 | 626 | 610 | 610 | 172,200 |
2021/06/22 | 605 | 622 | 604 | 621 | 265,300 |
2021/06/21 | 583 | 603 | 583 | 597 | 232,200 |
2021/06/18 | 591 | 594 | 582 | 589 | 138,100 |
2021/06/17 | 593 | 594 | 586 | 588 | 66,100 |
2021/06/16 | 590 | 596 | 585 | 593 | 94,500 |
2021/06/15 | 582 | 595 | 579 | 594 | 136,400 |
2021/06/14 | 584 | 589 | 580 | 582 | 103,900 |
2021/06/11 | 576 | 584 | 575 | 577 | 120,900 |
2021/06/10 | 577 | 582 | 574 | 582 | 76,700 |
2021/06/09 | 582 | 585 | 577 | 579 | 103,500 |
2021/06/08 | 590 | 591 | 584 | 585 | 70,800 |
2021/06/07 | 600 | 606 | 588 | 590 | 127,200 |
2021/06/04 | 589 | 611 | 588 | 598 | 262,400 |
2021/06/03 | 570 | 589 | 570 | 588 | 221,000 |
2021/06/02 | 568 | 573 | 565 | 570 | 229,900 |
2021/06/01 | 567 | 571 | 562 | 569 | 118,700 |
2021/05/31 | 570 | 571 | 558 | 566 | 165,400 |
2021/05/28 | 561 | 579 | 561 | 576 | 175,400 |
2021/05/27 | 571 | 575 | 561 | 561 | 152,800 |
2021/05/26 | 586 | 592 | 571 | 577 | 162,900 |
2021/05/25 | 603 | 607 | 586 | 586 | 274,000 |
2021/05/24 | 570 | 594 | 570 | 593 | 193,800 |
2021/05/21 | 578 | 580 | 565 | 569 | 219,900 |
2021/05/20 | 570 | 587 | 570 | 577 | 244,000 |
2021/05/19 | 555 | 580 | 551 | 567 | 399,200 |
2021/05/18 | 534 | 545 | 530 | 545 | 64,700 |
2021/05/17 | 539 | 539 | 525 | 527 | 64,100 |
2021/05/14 | 536 | 538 | 528 | 530 | 98,300 |
2021/05/13 | 520 | 541 | 520 | 527 | 114,700 |
2021/05/12 | 544 | 554 | 532 | 532 | 163,700 |
2021/05/11 | 547 | 555 | 545 | 545 | 125,100 |
2021/05/10 | 544 | 559 | 540 | 553 | 150,500 |
2021/05/07 | 550 | 559 | 537 | 546 | 489,400 |
2021/05/06 | 521 | 562 | 521 | 560 | 1,125,500 |
2021/04/30 | 488 | 493 | 482 | 482 | 67,700 |
2021/04/28 | 491 | 497 | 486 | 489 | 62,300 |
2021/04/27 | 500 | 501 | 491 | 494 | 95,800 |
2021/04/26 | 503 | 506 | 499 | 500 | 36,000 |
2021/04/23 | 508 | 509 | 502 | 503 | 54,500 |
2021/04/22 | 505 | 516 | 505 | 512 | 49,100 |
2021/04/21 | 511 | 511 | 499 | 505 | 107,300 |
2021/04/20 | 529 | 530 | 521 | 521 | 40,000 |
2021/04/19 | 532 | 543 | 532 | 534 | 44,800 |
2021/04/16 | 532 | 535 | 526 | 530 | 38,400 |
2021/04/15 | 525 | 532 | 524 | 532 | 51,400 |
2021/04/14 | 527 | 530 | 518 | 526 | 86,000 |
2021/04/13 | 530 | 537 | 529 | 529 | 22,800 |
2021/04/12 | 521 | 532 | 521 | 531 | 51,100 |
2021/04/09 | 525 | 531 | 520 | 521 | 66,500 |
2021/04/08 | 540 | 540 | 525 | 525 | 71,500 |
2021/04/07 | 520 | 542 | 520 | 542 | 78,200 |
2021/04/06 | 530 | 530 | 518 | 524 | 65,700 |
2021/04/05 | 521 | 527 | 517 | 526 | 80,400 |
2021/04/02 | 514 | 521 | 514 | 521 | 30,300 |
2021/04/01 | 516 | 524 | 512 | 514 | 142,200 |
2021/03/31 | 523 | 532 | 516 | 516 | 74,400 |
2021/03/30 | 537 | 538 | 523 | 531 | 151,000 |
2021/03/29 | 548 | 563 | 539 | 552 | 255,000 |
2021/03/26 | 548 | 554 | 535 | 538 | 141,700 |
2021/03/25 | 542 | 547 | 534 | 541 | 112,300 |
2021/03/24 | 553 | 553 | 532 | 532 | 94,900 |
2021/03/23 | 565 | 568 | 560 | 561 | 67,300 |
2021/03/22 | 571 | 571 | 555 | 564 | 84,800 |
2021/03/19 | 565 | 575 | 562 | 571 | 102,200 |
2021/03/18 | 576 | 576 | 564 | 571 | 158,000 |
2021/03/17 | 550 | 575 | 547 | 575 | 136,200 |
2021/03/16 | 550 | 556 | 535 | 554 | 212,000 |
2021/03/15 | 530 | 558 | 530 | 557 | 246,400 |
2021/03/12 | 511 | 525 | 510 | 524 | 181,600 |
2021/03/11 | 517 | 521 | 511 | 513 | 70,000 |
2021/03/10 | 524 | 524 | 507 | 515 | 72,600 |
2021/03/09 | 521 | 526 | 515 | 524 | 98,100 |
2021/03/08 | 529 | 533 | 508 | 514 | 177,200 |
2021/03/05 | 514 | 527 | 505 | 527 | 183,700 |
2021/03/04 | 495 | 514 | 495 | 514 | 158,700 |
2021/03/03 | 493 | 503 | 490 | 500 | 101,900 |
2021/03/02 | 494 | 494 | 483 | 489 | 63,500 |
2021/03/01 | 485 | 494 | 485 | 494 | 86,800 |
2021/02/26 | 482 | 486 | 470 | 475 | 102,000 |
2021/02/25 | 497 | 497 | 486 | 486 | 68,300 |
2021/02/24 | 495 | 497 | 487 | 490 | 62,700 |
2021/02/22 | 499 | 500 | 490 | 495 | 49,600 |
2021/02/19 | 491 | 498 | 486 | 494 | 73,400 |
2021/02/18 | 500 | 505 | 493 | 496 | 90,000 |
2021/02/17 | 495 | 501 | 486 | 497 | 102,600 |
2021/02/16 | 504 | 504 | 492 | 499 | 69,000 |
2021/02/15 | 505 | 507 | 496 | 504 | 57,600 |
2021/02/12 | 498 | 505 | 492 | 505 | 126,700 |
2021/02/10 | 498 | 498 | 488 | 494 | 77,000 |
2021/02/09 | 504 | 504 | 492 | 498 | 54,900 |
2021/02/08 | 490 | 507 | 486 | 501 | 234,900 |
2021/02/05 | 488 | 488 | 482 | 488 | 66,900 |
2021/02/04 | 482 | 490 | 478 | 480 | 99,400 |
2021/02/03 | 475 | 485 | 475 | 483 | 64,600 |
2021/02/02 | 472 | 486 | 472 | 475 | 73,900 |
2021/02/01 | 460 | 483 | 459 | 476 | 103,800 |
2021/01/29 | 462 | 464 | 454 | 454 | 33,000 |
2021/01/28 | 462 | 467 | 457 | 462 | 85,600 |
2021/01/27 | 462 | 467 | 458 | 467 | 53,000 |
2021/01/26 | 459 | 462 | 456 | 462 | 36,200 |
2021/01/25 | 464 | 464 | 457 | 462 | 45,100 |
2021/01/22 | 454 | 462 | 452 | 458 | 81,000 |
2021/01/21 | 461 | 469 | 456 | 460 | 54,100 |
2021/01/20 | 451 | 463 | 449 | 459 | 73,900 |
2021/01/19 | 460 | 461 | 451 | 451 | 80,200 |
2021/01/18 | 465 | 465 | 455 | 459 | 47,400 |
2021/01/15 | 477 | 479 | 465 | 467 | 113,500 |
2021/01/14 | 484 | 489 | 477 | 485 | 159,900 |
2021/01/13 | 489 | 494 | 480 | 485 | 436,300 |
2021/01/12 | 471 | 488 | 466 | 487 | 223,100 |
2021/01/08 | 465 | 472 | 459 | 471 | 219,700 |
2021/01/07 | 460 | 471 | 455 | 465 | 125,900 |
2021/01/06 | 460 | 460 | 450 | 453 | 41,300 |
2021/01/05 | 454 | 458 | 447 | 447 | 37,800 |
2021/01/04 | 457 | 462 | 443 | 458 | 79,900 |