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 |
---|---|---|---|---|---|
2022/12/30 | 480 | 484 | 480 | 481 | 44,900 |
2022/12/29 | 478 | 482 | 474 | 482 | 95,300 |
2022/12/28 | 479 | 481 | 477 | 481 | 86,300 |
2022/12/27 | 479 | 481 | 477 | 479 | 40,300 |
2022/12/26 | 480 | 480 | 476 | 477 | 47,500 |
2022/12/23 | 476 | 478 | 473 | 476 | 48,500 |
2022/12/22 | 476 | 481 | 476 | 479 | 69,700 |
2022/12/21 | 480 | 482 | 473 | 476 | 155,900 |
2022/12/20 | 490 | 493 | 479 | 481 | 169,200 |
2022/12/19 | 487 | 489 | 485 | 487 | 85,300 |
2022/12/16 | 483 | 487 | 480 | 486 | 156,600 |
2022/12/15 | 485 | 491 | 485 | 485 | 118,500 |
2022/12/14 | 484 | 488 | 483 | 487 | 85,000 |
2022/12/13 | 482 | 483 | 481 | 481 | 83,800 |
2022/12/12 | 476 | 482 | 475 | 477 | 93,500 |
2022/12/09 | 473 | 481 | 473 | 477 | 91,800 |
2022/12/08 | 482 | 482 | 472 | 476 | 222,100 |
2022/12/07 | 481 | 484 | 480 | 482 | 100,600 |
2022/12/06 | 481 | 486 | 480 | 480 | 102,900 |
2022/12/05 | 488 | 490 | 482 | 482 | 128,500 |
2022/12/02 | 496 | 497 | 486 | 488 | 222,500 |
2022/12/01 | 502 | 502 | 498 | 500 | 136,600 |
2022/11/30 | 503 | 504 | 498 | 499 | 187,300 |
2022/11/29 | 507 | 510 | 500 | 501 | 316,400 |
2022/11/28 | 519 | 519 | 510 | 512 | 164,100 |
2022/11/25 | 517 | 520 | 514 | 520 | 104,100 |
2022/11/24 | 511 | 518 | 511 | 518 | 143,100 |
2022/11/22 | 505 | 509 | 504 | 507 | 112,000 |
2022/11/21 | 493 | 502 | 492 | 502 | 129,100 |
2022/11/18 | 494 | 497 | 490 | 490 | 108,900 |
2022/11/17 | 492 | 495 | 491 | 494 | 85,400 |
2022/11/16 | 494 | 499 | 493 | 494 | 90,500 |
2022/11/15 | 495 | 500 | 494 | 496 | 80,400 |
2022/11/14 | 497 | 503 | 494 | 494 | 118,000 |
2022/11/11 | 500 | 501 | 493 | 497 | 134,100 |
2022/11/10 | 495 | 498 | 494 | 494 | 106,200 |
2022/11/09 | 497 | 501 | 495 | 499 | 116,400 |
2022/11/08 | 493 | 499 | 493 | 497 | 90,000 |
2022/11/07 | 492 | 496 | 489 | 490 | 115,100 |
2022/11/04 | 492 | 494 | 484 | 488 | 222,600 |
2022/11/02 | 496 | 505 | 494 | 495 | 344,700 |
2022/11/01 | 506 | 508 | 493 | 494 | 344,000 |
2022/10/31 | 518 | 519 | 510 | 516 | 227,200 |
2022/10/28 | 510 | 513 | 503 | 504 | 252,300 |
2022/10/27 | 514 | 516 | 509 | 511 | 83,700 |
2022/10/26 | 514 | 518 | 512 | 515 | 73,200 |
2022/10/25 | 506 | 513 | 505 | 509 | 80,400 |
2022/10/24 | 509 | 510 | 502 | 503 | 122,500 |
2022/10/21 | 520 | 522 | 510 | 510 | 77,000 |
2022/10/20 | 514 | 526 | 514 | 524 | 110,800 |
2022/10/19 | 520 | 520 | 511 | 519 | 79,800 |
2022/10/18 | 510 | 521 | 510 | 517 | 106,100 |
2022/10/17 | 500 | 507 | 500 | 503 | 63,500 |
2022/10/14 | 510 | 513 | 503 | 507 | 99,200 |
2022/10/13 | 504 | 504 | 498 | 502 | 86,800 |
2022/10/12 | 506 | 508 | 500 | 504 | 83,200 |
2022/10/11 | 518 | 523 | 505 | 505 | 156,800 |
2022/10/07 | 520 | 530 | 520 | 527 | 94,000 |
2022/10/06 | 527 | 532 | 524 | 527 | 126,600 |
2022/10/05 | 520 | 526 | 518 | 522 | 137,200 |
2022/10/04 | 513 | 520 | 510 | 519 | 124,400 |
2022/10/03 | 499 | 504 | 496 | 503 | 87,400 |
2022/09/30 | 505 | 511 | 499 | 502 | 115,500 |
2022/09/29 | 510 | 511 | 505 | 508 | 109,800 |
2022/09/28 | 506 | 509 | 500 | 509 | 131,300 |
2022/09/27 | 505 | 512 | 505 | 508 | 116,900 |
2022/09/26 | 511 | 513 | 502 | 503 | 129,700 |
2022/09/22 | 514 | 515 | 511 | 514 | 135,600 |
2022/09/21 | 522 | 523 | 518 | 521 | 72,600 |
2022/09/20 | 521 | 528 | 521 | 526 | 84,500 |
2022/09/16 | 528 | 529 | 518 | 519 | 116,300 |
2022/09/15 | 526 | 531 | 524 | 530 | 80,600 |
2022/09/14 | 521 | 533 | 521 | 528 | 123,400 |
2022/09/13 | 534 | 540 | 532 | 540 | 104,000 |
2022/09/12 | 534 | 537 | 530 | 534 | 103,600 |
2022/09/09 | 526 | 532 | 523 | 531 | 116,600 |
2022/09/08 | 525 | 529 | 519 | 526 | 129,600 |
2022/09/07 | 523 | 527 | 516 | 521 | 110,300 |
2022/09/06 | 516 | 527 | 516 | 524 | 113,600 |
2022/09/05 | 525 | 526 | 513 | 516 | 151,900 |
2022/09/02 | 530 | 530 | 521 | 530 | 187,100 |
2022/09/01 | 526 | 536 | 526 | 529 | 199,000 |
2022/08/31 | 525 | 530 | 522 | 522 | 146,900 |
2022/08/30 | 528 | 530 | 524 | 529 | 88,000 |
2022/08/29 | 519 | 525 | 513 | 523 | 215,800 |
2022/08/26 | 536 | 536 | 528 | 529 | 97,500 |
2022/08/25 | 540 | 551 | 526 | 528 | 376,800 |
2022/08/24 | 523 | 541 | 523 | 537 | 630,700 |
2022/08/23 | 514 | 524 | 512 | 519 | 267,900 |
2022/08/22 | 502 | 510 | 498 | 508 | 72,000 |
2022/08/19 | 510 | 511 | 504 | 504 | 56,300 |
2022/08/18 | 510 | 510 | 503 | 504 | 93,500 |
2022/08/17 | 505 | 514 | 504 | 514 | 212,700 |
2022/08/16 | 500 | 505 | 496 | 501 | 158,400 |
2022/08/15 | 489 | 499 | 487 | 499 | 165,600 |
2022/08/12 | 487 | 490 | 480 | 483 | 249,600 |
2022/08/10 | 488 | 491 | 476 | 480 | 129,500 |
2022/08/09 | 491 | 491 | 485 | 486 | 99,300 |
2022/08/08 | 489 | 493 | 487 | 490 | 89,900 |
2022/08/05 | 480 | 489 | 480 | 489 | 104,600 |
2022/08/04 | 494 | 494 | 477 | 481 | 170,400 |
2022/08/03 | 495 | 496 | 487 | 490 | 118,200 |
2022/08/02 | 495 | 501 | 486 | 493 | 292,000 |
2022/08/01 | 490 | 506 | 480 | 493 | 435,100 |
2022/07/29 | 468 | 474 | 466 | 469 | 103,400 |
2022/07/28 | 483 | 483 | 466 | 466 | 257,000 |
2022/07/27 | 469 | 483 | 468 | 474 | 250,900 |
2022/07/26 | 469 | 470 | 458 | 458 | 126,900 |
2022/07/25 | 454 | 463 | 453 | 463 | 169,700 |
2022/07/22 | 448 | 454 | 447 | 451 | 85,800 |
2022/07/21 | 447 | 448 | 444 | 446 | 61,900 |
2022/07/20 | 442 | 449 | 442 | 447 | 94,500 |
2022/07/19 | 436 | 437 | 432 | 434 | 60,200 |
2022/07/15 | 434 | 438 | 431 | 433 | 97,200 |
2022/07/14 | 432 | 437 | 431 | 437 | 51,000 |
2022/07/13 | 437 | 439 | 432 | 432 | 37,100 |
2022/07/12 | 445 | 445 | 431 | 431 | 70,700 |
2022/07/11 | 440 | 446 | 440 | 445 | 78,300 |
2022/07/08 | 443 | 445 | 435 | 435 | 102,700 |
2022/07/07 | 435 | 442 | 434 | 442 | 67,200 |
2022/07/06 | 435 | 438 | 430 | 430 | 36,200 |
2022/07/05 | 435 | 442 | 433 | 438 | 80,900 |
2022/07/04 | 434 | 436 | 430 | 430 | 55,900 |
2022/07/01 | 430 | 433 | 425 | 430 | 88,300 |
2022/06/30 | 433 | 435 | 428 | 430 | 173,200 |
2022/06/29 | 435 | 441 | 430 | 430 | 304,800 |
2022/06/28 | 427 | 437 | 426 | 436 | 71,500 |
2022/06/27 | 431 | 433 | 428 | 431 | 58,200 |
2022/06/24 | 428 | 430 | 423 | 424 | 47,000 |
2022/06/23 | 424 | 428 | 423 | 428 | 34,000 |
2022/06/22 | 432 | 432 | 424 | 425 | 35,600 |
2022/06/21 | 423 | 429 | 423 | 429 | 54,500 |
2022/06/20 | 423 | 423 | 414 | 417 | 57,500 |
2022/06/17 | 420 | 424 | 415 | 420 | 75,900 |
2022/06/16 | 430 | 432 | 424 | 425 | 46,300 |
2022/06/15 | 432 | 433 | 426 | 426 | 63,000 |
2022/06/14 | 431 | 436 | 430 | 430 | 64,400 |
2022/06/13 | 436 | 441 | 433 | 435 | 56,000 |
2022/06/10 | 443 | 450 | 442 | 442 | 83,900 |
2022/06/09 | 448 | 452 | 445 | 447 | 67,400 |
2022/06/08 | 451 | 451 | 447 | 451 | 55,900 |
2022/06/07 | 443 | 452 | 443 | 445 | 113,700 |
2022/06/06 | 435 | 442 | 433 | 440 | 64,900 |
2022/06/03 | 441 | 441 | 436 | 440 | 47,300 |
2022/06/02 | 440 | 442 | 435 | 436 | 49,900 |
2022/06/01 | 435 | 444 | 435 | 442 | 81,700 |
2022/05/31 | 430 | 434 | 429 | 433 | 46,800 |
2022/05/30 | 427 | 436 | 427 | 428 | 245,800 |
2022/05/27 | 424 | 424 | 419 | 424 | 47,500 |
2022/05/26 | 420 | 421 | 416 | 417 | 44,300 |
2022/05/25 | 423 | 423 | 416 | 416 | 85,800 |
2022/05/24 | 432 | 432 | 420 | 421 | 108,400 |
2022/05/23 | 437 | 437 | 429 | 434 | 41,300 |
2022/05/20 | 430 | 434 | 427 | 434 | 82,700 |
2022/05/19 | 421 | 432 | 421 | 430 | 76,500 |
2022/05/18 | 432 | 436 | 429 | 434 | 55,300 |
2022/05/17 | 422 | 430 | 421 | 429 | 58,800 |
2022/05/16 | 429 | 431 | 415 | 420 | 88,000 |
2022/05/13 | 416 | 428 | 416 | 427 | 60,500 |
2022/05/12 | 425 | 425 | 416 | 416 | 56,100 |
2022/05/11 | 434 | 436 | 425 | 425 | 82,200 |
2022/05/10 | 428 | 439 | 426 | 438 | 106,900 |
2022/05/09 | 438 | 438 | 426 | 426 | 125,500 |
2022/05/06 | 436 | 440 | 425 | 440 | 173,400 |
2022/05/02 | 452 | 452 | 435 | 436 | 156,900 |
2022/04/28 | 419 | 437 | 419 | 437 | 173,600 |
2022/04/27 | 436 | 438 | 409 | 409 | 387,700 |
2022/04/26 | 450 | 450 | 442 | 446 | 61,700 |
2022/04/25 | 439 | 446 | 437 | 443 | 75,700 |
2022/04/22 | 443 | 443 | 436 | 440 | 41,500 |
2022/04/21 | 440 | 448 | 438 | 448 | 89,400 |
2022/04/20 | 439 | 441 | 435 | 441 | 44,500 |
2022/04/19 | 435 | 435 | 430 | 434 | 40,000 |
2022/04/18 | 438 | 439 | 430 | 431 | 42,300 |
2022/04/15 | 436 | 444 | 436 | 442 | 57,400 |
2022/04/14 | 442 | 444 | 441 | 442 | 28,400 |
2022/04/13 | 438 | 443 | 433 | 442 | 82,100 |
2022/04/12 | 434 | 436 | 431 | 432 | 69,100 |
2022/04/11 | 435 | 440 | 431 | 438 | 83,100 |
2022/04/08 | 438 | 439 | 430 | 435 | 111,400 |
2022/04/07 | 437 | 437 | 428 | 433 | 113,800 |
2022/04/06 | 451 | 451 | 440 | 443 | 124,800 |
2022/04/05 | 462 | 462 | 452 | 455 | 58,800 |
2022/04/04 | 460 | 461 | 456 | 458 | 41,800 |
2022/04/01 | 452 | 459 | 449 | 456 | 59,500 |
2022/03/31 | 461 | 467 | 456 | 457 | 76,800 |
2022/03/30 | 470 | 470 | 458 | 470 | 86,600 |
2022/03/29 | 475 | 476 | 466 | 475 | 127,800 |
2022/03/28 | 475 | 477 | 472 | 477 | 41,400 |
2022/03/25 | 475 | 475 | 469 | 475 | 61,900 |
2022/03/24 | 464 | 473 | 461 | 473 | 83,100 |
2022/03/23 | 465 | 471 | 461 | 468 | 82,100 |
2022/03/22 | 469 | 470 | 453 | 459 | 137,200 |
2022/03/18 | 458 | 468 | 453 | 468 | 222,200 |
2022/03/17 | 456 | 460 | 449 | 458 | 124,900 |
2022/03/16 | 450 | 451 | 442 | 449 | 108,600 |
2022/03/15 | 430 | 444 | 429 | 444 | 184,200 |
2022/03/14 | 427 | 430 | 424 | 424 | 95,100 |
2022/03/11 | 424 | 430 | 417 | 419 | 150,100 |
2022/03/10 | 419 | 436 | 417 | 436 | 126,100 |
2022/03/09 | 420 | 423 | 406 | 411 | 147,000 |
2022/03/08 | 422 | 429 | 414 | 419 | 156,000 |
2022/03/07 | 441 | 442 | 424 | 428 | 154,900 |
2022/03/04 | 453 | 454 | 442 | 442 | 129,600 |
2022/03/03 | 452 | 458 | 451 | 455 | 50,100 |
2022/03/02 | 457 | 459 | 450 | 450 | 76,400 |
2022/03/01 | 470 | 470 | 463 | 465 | 46,400 |
2022/02/28 | 469 | 469 | 461 | 466 | 52,500 |
2022/02/25 | 459 | 462 | 453 | 462 | 47,300 |
2022/02/24 | 451 | 460 | 450 | 460 | 62,900 |
2022/02/22 | 460 | 460 | 452 | 455 | 142,300 |
2022/02/21 | 464 | 466 | 462 | 464 | 24,700 |
2022/02/18 | 461 | 466 | 461 | 466 | 35,800 |
2022/02/17 | 473 | 473 | 465 | 465 | 30,800 |
2022/02/16 | 473 | 474 | 469 | 473 | 26,600 |
2022/02/15 | 472 | 474 | 464 | 465 | 53,700 |
2022/02/14 | 470 | 473 | 465 | 471 | 68,100 |
2022/02/10 | 478 | 478 | 470 | 478 | 68,700 |
2022/02/09 | 463 | 476 | 457 | 475 | 119,800 |
2022/02/08 | 457 | 461 | 457 | 461 | 55,100 |
2022/02/07 | 456 | 460 | 455 | 456 | 85,200 |
2022/02/04 | 462 | 464 | 456 | 459 | 91,600 |
2022/02/03 | 466 | 471 | 465 | 465 | 49,600 |
2022/02/02 | 461 | 471 | 461 | 469 | 82,300 |
2022/02/01 | 465 | 470 | 460 | 460 | 76,900 |
2022/01/31 | 470 | 475 | 467 | 470 | 74,300 |
2022/01/28 | 471 | 473 | 466 | 471 | 64,000 |
2022/01/27 | 486 | 487 | 459 | 463 | 108,500 |
2022/01/26 | 481 | 489 | 480 | 486 | 46,000 |
2022/01/25 | 490 | 490 | 479 | 480 | 77,500 |
2022/01/24 | 473 | 490 | 472 | 490 | 48,900 |
2022/01/21 | 480 | 480 | 471 | 474 | 92,200 |
2022/01/20 | 481 | 487 | 481 | 481 | 62,800 |
2022/01/19 | 488 | 491 | 483 | 483 | 83,100 |
2022/01/18 | 501 | 502 | 492 | 492 | 67,900 |
2022/01/17 | 503 | 504 | 496 | 498 | 50,000 |
2022/01/14 | 505 | 505 | 495 | 503 | 83,400 |
2022/01/13 | 510 | 510 | 503 | 503 | 42,400 |
2022/01/12 | 504 | 513 | 503 | 510 | 57,600 |
2022/01/11 | 502 | 503 | 492 | 498 | 73,600 |
2022/01/07 | 501 | 507 | 496 | 499 | 60,600 |
2022/01/06 | 505 | 508 | 500 | 500 | 63,200 |
2022/01/05 | 517 | 518 | 512 | 513 | 49,500 |
2022/01/04 | 518 | 520 | 507 | 517 | 59,400 |