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
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

このページの先頭へ