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 |
---|---|---|---|---|---|
2023/12/29 | 842 | 856 | 840 | 846 | 99,100 |
2023/12/28 | 854 | 860 | 845 | 846 | 83,900 |
2023/12/27 | 865 | 865 | 851 | 859 | 102,600 |
2023/12/26 | 862 | 862 | 841 | 852 | 183,700 |
2023/12/25 | 850 | 852 | 831 | 834 | 120,700 |
2023/12/22 | 822 | 843 | 820 | 841 | 139,500 |
2023/12/21 | 823 | 833 | 821 | 822 | 111,500 |
2023/12/20 | 820 | 832 | 817 | 823 | 182,100 |
2023/12/19 | 799 | 814 | 791 | 811 | 162,500 |
2023/12/18 | 780 | 794 | 774 | 788 | 239,300 |
2023/12/15 | 791 | 794 | 773 | 776 | 208,500 |
2023/12/14 | 820 | 824 | 788 | 791 | 160,900 |
2023/12/13 | 831 | 837 | 820 | 826 | 85,400 |
2023/12/12 | 825 | 835 | 819 | 830 | 135,600 |
2023/12/11 | 823 | 827 | 813 | 816 | 105,000 |
2023/12/08 | 844 | 845 | 811 | 815 | 187,800 |
2023/12/07 | 855 | 858 | 841 | 844 | 136,500 |
2023/12/06 | 852 | 864 | 846 | 859 | 165,000 |
2023/12/05 | 852 | 857 | 842 | 845 | 119,600 |
2023/12/04 | 864 | 865 | 851 | 853 | 88,700 |
2023/12/01 | 869 | 871 | 862 | 867 | 134,000 |
2023/11/30 | 858 | 868 | 851 | 868 | 127,300 |
2023/11/29 | 860 | 867 | 852 | 864 | 160,200 |
2023/11/28 | 842 | 858 | 840 | 858 | 166,700 |
2023/11/27 | 840 | 847 | 834 | 840 | 143,300 |
2023/11/24 | 834 | 834 | 822 | 830 | 107,600 |
2023/11/22 | 808 | 830 | 808 | 821 | 72,500 |
2023/11/21 | 811 | 824 | 807 | 814 | 206,800 |
2023/11/20 | 851 | 851 | 826 | 826 | 166,800 |
2023/11/17 | 842 | 860 | 842 | 858 | 107,200 |
2023/11/16 | 854 | 854 | 834 | 845 | 139,400 |
2023/11/15 | 854 | 860 | 833 | 854 | 317,600 |
2023/11/14 | 877 | 877 | 853 | 858 | 195,600 |
2023/11/13 | 904 | 904 | 873 | 877 | 178,200 |
2023/11/10 | 875 | 903 | 871 | 897 | 262,200 |
2023/11/09 | 888 | 891 | 870 | 882 | 221,700 |
2023/11/08 | 905 | 906 | 871 | 880 | 385,800 |
2023/11/07 | 901 | 907 | 896 | 905 | 296,000 |
2023/11/06 | 906 | 912 | 884 | 906 | 515,900 |
2023/11/02 | 865 | 893 | 858 | 891 | 800,300 |
2023/11/01 | 901 | 928 | 840 | 848 | 1,729,400 |
2023/10/31 | 856 | 856 | 856 | 856 | 96,400 |
2023/10/30 | 715 | 718 | 690 | 706 | 172,200 |
2023/10/27 | 705 | 725 | 699 | 706 | 240,800 |
2023/10/26 | 701 | 709 | 691 | 693 | 74,700 |
2023/10/25 | 717 | 717 | 703 | 705 | 76,400 |
2023/10/24 | 710 | 711 | 688 | 707 | 135,900 |
2023/10/23 | 724 | 728 | 711 | 711 | 91,200 |
2023/10/20 | 711 | 724 | 710 | 719 | 75,400 |
2023/10/19 | 711 | 723 | 711 | 717 | 64,600 |
2023/10/18 | 720 | 723 | 713 | 716 | 54,600 |
2023/10/17 | 723 | 731 | 715 | 720 | 93,200 |
2023/10/16 | 713 | 724 | 711 | 716 | 68,400 |
2023/10/13 | 720 | 730 | 720 | 722 | 86,200 |
2023/10/12 | 725 | 730 | 721 | 728 | 73,100 |
2023/10/11 | 734 | 734 | 726 | 730 | 127,100 |
2023/10/10 | 719 | 737 | 719 | 734 | 125,700 |
2023/10/06 | 700 | 717 | 699 | 714 | 97,700 |
2023/10/05 | 680 | 698 | 680 | 697 | 109,600 |
2023/10/04 | 679 | 684 | 669 | 670 | 144,400 |
2023/10/03 | 711 | 711 | 694 | 694 | 116,100 |
2023/10/02 | 715 | 729 | 711 | 714 | 126,900 |
2023/09/29 | 730 | 738 | 713 | 715 | 111,400 |
2023/09/28 | 740 | 742 | 728 | 730 | 88,100 |
2023/09/27 | 734 | 746 | 730 | 746 | 131,900 |
2023/09/26 | 749 | 749 | 734 | 737 | 108,400 |
2023/09/25 | 754 | 754 | 746 | 749 | 141,200 |
2023/09/22 | 741 | 752 | 739 | 747 | 72,700 |
2023/09/21 | 742 | 757 | 741 | 751 | 95,800 |
2023/09/20 | 766 | 766 | 743 | 745 | 114,100 |
2023/09/19 | 752 | 758 | 748 | 758 | 99,000 |
2023/09/15 | 745 | 756 | 744 | 749 | 228,800 |
2023/09/14 | 734 | 744 | 734 | 742 | 67,400 |
2023/09/13 | 758 | 758 | 734 | 735 | 154,400 |
2023/09/12 | 750 | 759 | 748 | 755 | 103,400 |
2023/09/11 | 750 | 756 | 750 | 754 | 74,100 |
2023/09/08 | 751 | 755 | 742 | 745 | 230,900 |
2023/09/07 | 754 | 760 | 747 | 758 | 86,200 |
2023/09/06 | 739 | 754 | 739 | 750 | 148,000 |
2023/09/05 | 743 | 746 | 738 | 745 | 118,000 |
2023/09/04 | 728 | 742 | 726 | 742 | 161,400 |
2023/09/01 | 713 | 728 | 712 | 728 | 103,200 |
2023/08/31 | 704 | 720 | 700 | 719 | 135,700 |
2023/08/30 | 689 | 704 | 686 | 703 | 171,400 |
2023/08/29 | 695 | 695 | 681 | 682 | 93,000 |
2023/08/28 | 680 | 698 | 680 | 698 | 120,900 |
2023/08/25 | 670 | 677 | 670 | 673 | 69,400 |
2023/08/24 | 675 | 675 | 669 | 672 | 108,900 |
2023/08/23 | 655 | 661 | 655 | 660 | 34,200 |
2023/08/22 | 654 | 660 | 652 | 658 | 51,500 |
2023/08/21 | 655 | 659 | 654 | 655 | 75,900 |
2023/08/18 | 650 | 658 | 650 | 655 | 100,400 |
2023/08/17 | 653 | 656 | 641 | 655 | 132,500 |
2023/08/16 | 657 | 663 | 654 | 657 | 98,200 |
2023/08/15 | 661 | 661 | 657 | 659 | 77,500 |
2023/08/14 | 661 | 663 | 657 | 661 | 102,800 |
2023/08/10 | 657 | 660 | 647 | 658 | 115,200 |
2023/08/09 | 665 | 665 | 657 | 661 | 100,900 |
2023/08/08 | 671 | 675 | 667 | 670 | 90,700 |
2023/08/07 | 670 | 670 | 665 | 670 | 142,900 |
2023/08/04 | 654 | 661 | 653 | 656 | 93,900 |
2023/08/03 | 670 | 671 | 653 | 658 | 181,300 |
2023/08/02 | 677 | 689 | 674 | 677 | 167,800 |
2023/08/01 | 678 | 686 | 669 | 678 | 194,500 |
2023/07/31 | 679 | 686 | 678 | 684 | 224,800 |
2023/07/28 | 662 | 674 | 659 | 671 | 195,600 |
2023/07/27 | 673 | 673 | 661 | 668 | 162,400 |
2023/07/26 | 675 | 676 | 670 | 672 | 69,800 |
2023/07/25 | 673 | 677 | 669 | 673 | 125,400 |
2023/07/24 | 678 | 678 | 671 | 672 | 78,000 |
2023/07/21 | 670 | 673 | 664 | 670 | 88,400 |
2023/07/20 | 672 | 678 | 666 | 668 | 96,500 |
2023/07/19 | 663 | 676 | 662 | 671 | 208,000 |
2023/07/18 | 654 | 659 | 652 | 655 | 93,900 |
2023/07/14 | 652 | 653 | 643 | 650 | 103,800 |
2023/07/13 | 650 | 652 | 645 | 646 | 84,200 |
2023/07/12 | 652 | 652 | 644 | 644 | 97,200 |
2023/07/11 | 649 | 653 | 643 | 645 | 111,400 |
2023/07/10 | 650 | 658 | 644 | 644 | 121,300 |
2023/07/07 | 650 | 653 | 642 | 645 | 153,000 |
2023/07/06 | 657 | 666 | 653 | 659 | 183,600 |
2023/07/05 | 653 | 660 | 646 | 658 | 95,300 |
2023/07/04 | 655 | 661 | 654 | 658 | 127,100 |
2023/07/03 | 660 | 663 | 658 | 658 | 130,800 |
2023/06/30 | 663 | 663 | 651 | 654 | 140,000 |
2023/06/29 | 661 | 673 | 656 | 661 | 191,800 |
2023/06/28 | 645 | 661 | 645 | 660 | 201,900 |
2023/06/27 | 640 | 645 | 633 | 642 | 89,200 |
2023/06/26 | 638 | 648 | 635 | 639 | 83,600 |
2023/06/23 | 647 | 654 | 633 | 637 | 202,800 |
2023/06/22 | 642 | 646 | 640 | 643 | 131,200 |
2023/06/21 | 635 | 644 | 631 | 640 | 221,100 |
2023/06/20 | 635 | 638 | 632 | 636 | 90,300 |
2023/06/19 | 634 | 638 | 631 | 635 | 119,500 |
2023/06/16 | 628 | 636 | 626 | 632 | 271,600 |
2023/06/15 | 626 | 628 | 621 | 625 | 130,300 |
2023/06/14 | 616 | 635 | 616 | 625 | 251,300 |
2023/06/13 | 612 | 622 | 612 | 615 | 200,600 |
2023/06/12 | 607 | 611 | 606 | 610 | 82,000 |
2023/06/09 | 608 | 608 | 602 | 605 | 119,900 |
2023/06/08 | 602 | 608 | 597 | 598 | 115,600 |
2023/06/07 | 610 | 613 | 602 | 602 | 116,700 |
2023/06/06 | 599 | 609 | 596 | 609 | 94,100 |
2023/06/05 | 604 | 607 | 599 | 601 | 109,500 |
2023/06/02 | 592 | 599 | 591 | 597 | 82,800 |
2023/06/01 | 585 | 592 | 583 | 589 | 108,900 |
2023/05/31 | 605 | 608 | 589 | 590 | 199,900 |
2023/05/30 | 608 | 610 | 605 | 608 | 81,400 |
2023/05/29 | 611 | 615 | 609 | 609 | 97,500 |
2023/05/26 | 617 | 617 | 607 | 607 | 68,700 |
2023/05/25 | 606 | 614 | 604 | 614 | 111,500 |
2023/05/24 | 610 | 615 | 608 | 612 | 66,900 |
2023/05/23 | 620 | 620 | 607 | 610 | 123,400 |
2023/05/22 | 614 | 619 | 612 | 619 | 96,900 |
2023/05/19 | 614 | 615 | 609 | 614 | 89,400 |
2023/05/18 | 617 | 617 | 612 | 612 | 91,800 |
2023/05/17 | 616 | 619 | 613 | 614 | 110,300 |
2023/05/16 | 618 | 618 | 607 | 616 | 139,700 |
2023/05/15 | 605 | 616 | 604 | 614 | 170,100 |
2023/05/12 | 600 | 608 | 598 | 603 | 127,500 |
2023/05/11 | 605 | 612 | 602 | 604 | 103,600 |
2023/05/10 | 613 | 613 | 603 | 605 | 141,100 |
2023/05/09 | 610 | 615 | 603 | 609 | 205,300 |
2023/05/08 | 590 | 612 | 590 | 612 | 441,100 |
2023/05/02 | 586 | 599 | 576 | 590 | 976,300 |
2023/05/01 | 618 | 636 | 614 | 636 | 649,400 |
2023/04/28 | 607 | 609 | 602 | 608 | 146,200 |
2023/04/27 | 593 | 600 | 592 | 599 | 82,500 |
2023/04/26 | 596 | 601 | 595 | 597 | 106,000 |
2023/04/25 | 606 | 610 | 600 | 600 | 133,700 |
2023/04/24 | 599 | 606 | 597 | 606 | 92,100 |
2023/04/21 | 595 | 599 | 591 | 596 | 76,800 |
2023/04/20 | 595 | 598 | 592 | 597 | 39,600 |
2023/04/19 | 598 | 598 | 594 | 597 | 51,300 |
2023/04/18 | 594 | 598 | 591 | 595 | 84,900 |
2023/04/17 | 593 | 593 | 586 | 592 | 99,300 |
2023/04/14 | 590 | 591 | 586 | 591 | 72,700 |
2023/04/13 | 584 | 586 | 579 | 585 | 59,700 |
2023/04/12 | 581 | 585 | 581 | 584 | 63,300 |
2023/04/11 | 585 | 585 | 579 | 581 | 89,100 |
2023/04/10 | 582 | 583 | 576 | 581 | 75,600 |
2023/04/07 | 572 | 578 | 571 | 576 | 89,200 |
2023/04/06 | 576 | 577 | 566 | 571 | 124,000 |
2023/04/05 | 597 | 598 | 585 | 586 | 137,800 |
2023/04/04 | 601 | 603 | 598 | 603 | 128,300 |
2023/04/03 | 595 | 600 | 590 | 597 | 106,700 |
2023/03/31 | 584 | 591 | 582 | 589 | 120,800 |
2023/03/30 | 582 | 584 | 575 | 584 | 112,500 |
2023/03/29 | 581 | 588 | 579 | 587 | 143,900 |
2023/03/28 | 580 | 580 | 575 | 577 | 83,800 |
2023/03/27 | 578 | 578 | 569 | 574 | 84,800 |
2023/03/24 | 566 | 573 | 563 | 572 | 74,200 |
2023/03/23 | 565 | 571 | 558 | 570 | 82,200 |
2023/03/22 | 568 | 574 | 566 | 567 | 81,500 |
2023/03/20 | 566 | 571 | 556 | 558 | 108,300 |
2023/03/17 | 583 | 587 | 568 | 570 | 94,800 |
2023/03/16 | 567 | 573 | 566 | 573 | 138,600 |
2023/03/15 | 573 | 591 | 571 | 587 | 151,900 |
2023/03/14 | 586 | 586 | 564 | 567 | 238,000 |
2023/03/13 | 607 | 607 | 591 | 593 | 159,000 |
2023/03/10 | 617 | 625 | 614 | 617 | 293,800 |
2023/03/09 | 629 | 636 | 627 | 627 | 153,500 |
2023/03/08 | 617 | 627 | 616 | 627 | 214,500 |
2023/03/07 | 597 | 623 | 596 | 622 | 299,600 |
2023/03/06 | 590 | 598 | 590 | 597 | 164,100 |
2023/03/03 | 594 | 595 | 587 | 588 | 150,800 |
2023/03/02 | 594 | 595 | 588 | 593 | 145,600 |
2023/03/01 | 580 | 598 | 578 | 593 | 311,400 |
2023/02/28 | 582 | 584 | 570 | 584 | 459,400 |
2023/02/27 | 574 | 582 | 573 | 581 | 189,700 |
2023/02/24 | 564 | 575 | 563 | 571 | 168,200 |
2023/02/22 | 560 | 563 | 554 | 560 | 153,100 |
2023/02/21 | 556 | 565 | 554 | 564 | 164,900 |
2023/02/20 | 549 | 560 | 548 | 553 | 151,900 |
2023/02/17 | 546 | 548 | 541 | 544 | 124,400 |
2023/02/16 | 549 | 552 | 543 | 551 | 159,000 |
2023/02/15 | 553 | 554 | 543 | 545 | 104,000 |
2023/02/14 | 543 | 551 | 541 | 551 | 161,900 |
2023/02/13 | 540 | 540 | 535 | 539 | 95,700 |
2023/02/10 | 536 | 542 | 532 | 537 | 107,800 |
2023/02/09 | 535 | 543 | 535 | 539 | 103,800 |
2023/02/08 | 539 | 543 | 536 | 538 | 83,000 |
2023/02/07 | 536 | 539 | 535 | 537 | 58,500 |
2023/02/06 | 534 | 536 | 532 | 535 | 129,400 |
2023/02/03 | 527 | 530 | 525 | 529 | 110,600 |
2023/02/02 | 535 | 537 | 527 | 530 | 106,500 |
2023/02/01 | 532 | 540 | 530 | 530 | 130,900 |
2023/01/31 | 538 | 551 | 528 | 528 | 380,500 |
2023/01/30 | 533 | 537 | 530 | 531 | 227,300 |
2023/01/27 | 533 | 534 | 529 | 531 | 101,700 |
2023/01/26 | 530 | 532 | 527 | 532 | 117,600 |
2023/01/25 | 524 | 530 | 523 | 530 | 173,700 |
2023/01/24 | 517 | 525 | 517 | 522 | 284,800 |
2023/01/23 | 502 | 508 | 501 | 507 | 105,600 |
2023/01/20 | 498 | 500 | 498 | 499 | 50,500 |
2023/01/19 | 496 | 500 | 494 | 497 | 83,200 |
2023/01/18 | 494 | 501 | 491 | 499 | 116,900 |
2023/01/17 | 490 | 495 | 487 | 492 | 85,100 |
2023/01/16 | 480 | 492 | 480 | 487 | 191,100 |
2023/01/13 | 483 | 486 | 482 | 484 | 85,200 |
2023/01/12 | 481 | 483 | 480 | 481 | 54,300 |
2023/01/11 | 479 | 481 | 479 | 481 | 45,900 |
2023/01/10 | 477 | 481 | 476 | 476 | 65,500 |
2023/01/06 | 472 | 475 | 471 | 473 | 62,700 |
2023/01/05 | 475 | 476 | 472 | 472 | 86,400 |
2023/01/04 | 483 | 483 | 475 | 475 | 99,600 |