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
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

このページの先頭へ