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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,070 | 1,084 | 1,065 | 1,077 | 44,800 |
| 2024/12/27 | 1,051 | 1,070 | 1,049 | 1,070 | 81,900 |
| 2024/12/26 | 1,050 | 1,060 | 1,046 | 1,060 | 71,000 |
| 2024/12/25 | 1,062 | 1,062 | 1,046 | 1,057 | 38,600 |
| 2024/12/24 | 1,071 | 1,076 | 1,057 | 1,062 | 32,200 |
| 2024/12/23 | 1,073 | 1,076 | 1,060 | 1,073 | 61,900 |
| 2024/12/20 | 1,058 | 1,067 | 1,050 | 1,058 | 95,100 |
| 2024/12/19 | 1,040 | 1,060 | 1,026 | 1,057 | 94,200 |
| 2024/12/18 | 1,067 | 1,067 | 1,047 | 1,052 | 54,600 |
| 2024/12/17 | 1,060 | 1,070 | 1,052 | 1,067 | 67,800 |
| 2024/12/16 | 1,069 | 1,069 | 1,045 | 1,060 | 65,100 |
| 2024/12/13 | 1,070 | 1,080 | 1,058 | 1,069 | 109,200 |
| 2024/12/12 | 1,079 | 1,086 | 1,075 | 1,080 | 75,400 |
| 2024/12/11 | 1,057 | 1,076 | 1,052 | 1,072 | 65,900 |
| 2024/12/10 | 1,075 | 1,077 | 1,054 | 1,057 | 71,800 |
| 2024/12/09 | 1,069 | 1,076 | 1,067 | 1,070 | 39,900 |
| 2024/12/06 | 1,073 | 1,085 | 1,063 | 1,069 | 59,100 |
| 2024/12/05 | 1,088 | 1,088 | 1,054 | 1,070 | 99,500 |
| 2024/12/04 | 1,079 | 1,097 | 1,079 | 1,089 | 64,500 |
| 2024/12/03 | 1,073 | 1,094 | 1,073 | 1,088 | 82,100 |
| 2024/12/02 | 1,065 | 1,074 | 1,058 | 1,073 | 55,100 |
| 2024/11/29 | 1,062 | 1,070 | 1,062 | 1,065 | 30,100 |
| 2024/11/28 | 1,064 | 1,071 | 1,056 | 1,069 | 35,700 |
| 2024/11/27 | 1,089 | 1,089 | 1,064 | 1,066 | 77,700 |
| 2024/11/26 | 1,083 | 1,095 | 1,074 | 1,089 | 53,900 |
| 2024/11/25 | 1,109 | 1,114 | 1,088 | 1,088 | 64,700 |
| 2024/11/22 | 1,072 | 1,100 | 1,072 | 1,094 | 37,800 |
| 2024/11/21 | 1,084 | 1,096 | 1,070 | 1,075 | 48,000 |
| 2024/11/20 | 1,090 | 1,097 | 1,081 | 1,081 | 39,500 |
| 2024/11/19 | 1,089 | 1,101 | 1,086 | 1,090 | 59,800 |
| 2024/11/18 | 1,080 | 1,089 | 1,074 | 1,085 | 25,700 |
| 2024/11/15 | 1,094 | 1,094 | 1,080 | 1,084 | 45,400 |
| 2024/11/14 | 1,113 | 1,116 | 1,087 | 1,089 | 49,600 |
| 2024/11/13 | 1,114 | 1,120 | 1,106 | 1,112 | 70,800 |
| 2024/11/12 | 1,093 | 1,120 | 1,083 | 1,114 | 96,800 |
| 2024/11/11 | 1,070 | 1,096 | 1,063 | 1,096 | 107,500 |
| 2024/11/08 | 1,090 | 1,090 | 1,063 | 1,077 | 78,500 |
| 2024/11/07 | 1,064 | 1,097 | 1,063 | 1,090 | 95,600 |
| 2024/11/06 | 1,060 | 1,074 | 1,054 | 1,058 | 83,700 |
| 2024/11/05 | 1,035 | 1,051 | 1,027 | 1,046 | 107,100 |
| 2024/11/01 | 1,000 | 1,055 | 998 | 1,030 | 128,600 |
| 2024/10/31 | 1,050 | 1,063 | 1,036 | 1,048 | 97,500 |
| 2024/10/30 | 1,053 | 1,059 | 1,037 | 1,039 | 132,200 |
| 2024/10/29 | 1,050 | 1,059 | 1,042 | 1,044 | 56,800 |
| 2024/10/28 | 1,039 | 1,050 | 1,031 | 1,046 | 58,300 |
| 2024/10/25 | 1,060 | 1,068 | 1,025 | 1,027 | 87,700 |
| 2024/10/24 | 1,067 | 1,067 | 1,048 | 1,058 | 54,000 |
| 2024/10/23 | 1,088 | 1,088 | 1,065 | 1,067 | 67,700 |
| 2024/10/22 | 1,085 | 1,097 | 1,082 | 1,093 | 78,200 |
| 2024/10/21 | 1,080 | 1,093 | 1,079 | 1,079 | 39,600 |
| 2024/10/18 | 1,095 | 1,095 | 1,072 | 1,076 | 63,600 |
| 2024/10/17 | 1,100 | 1,104 | 1,088 | 1,088 | 36,100 |
| 2024/10/16 | 1,087 | 1,114 | 1,087 | 1,101 | 54,300 |
| 2024/10/15 | 1,116 | 1,131 | 1,098 | 1,098 | 245,200 |
| 2024/10/11 | 1,063 | 1,115 | 1,054 | 1,105 | 161,700 |
| 2024/10/10 | 1,059 | 1,066 | 1,050 | 1,063 | 65,600 |
| 2024/10/09 | 1,065 | 1,068 | 1,045 | 1,061 | 45,300 |
| 2024/10/08 | 1,059 | 1,069 | 1,051 | 1,057 | 53,000 |
| 2024/10/07 | 1,080 | 1,086 | 1,066 | 1,072 | 57,700 |
| 2024/10/04 | 1,056 | 1,070 | 1,056 | 1,066 | 63,600 |
| 2024/10/03 | 1,060 | 1,093 | 1,056 | 1,056 | 117,800 |
| 2024/10/02 | 1,051 | 1,057 | 1,039 | 1,039 | 70,500 |
| 2024/10/01 | 1,036 | 1,051 | 1,034 | 1,045 | 41,900 |
| 2024/09/30 | 1,025 | 1,037 | 1,015 | 1,035 | 90,000 |
| 2024/09/27 | 1,060 | 1,062 | 1,046 | 1,058 | 84,700 |
| 2024/09/26 | 1,048 | 1,078 | 1,043 | 1,074 | 115,500 |
| 2024/09/25 | 1,044 | 1,044 | 1,033 | 1,043 | 41,800 |
| 2024/09/24 | 1,049 | 1,051 | 1,036 | 1,044 | 68,400 |
| 2024/09/20 | 1,035 | 1,042 | 1,031 | 1,035 | 138,700 |
| 2024/09/19 | 1,015 | 1,027 | 1,010 | 1,022 | 67,400 |
| 2024/09/18 | 1,001 | 1,012 | 994 | 1,006 | 62,600 |
| 2024/09/17 | 995 | 1,003 | 972 | 993 | 82,600 |
| 2024/09/13 | 1,000 | 1,015 | 985 | 990 | 118,300 |
| 2024/09/12 | 985 | 1,012 | 985 | 1,000 | 103,000 |
| 2024/09/11 | 974 | 1,002 | 963 | 974 | 184,900 |
| 2024/09/10 | 964 | 979 | 958 | 972 | 70,400 |
| 2024/09/09 | 957 | 969 | 947 | 964 | 96,700 |
| 2024/09/06 | 990 | 991 | 959 | 984 | 112,800 |
| 2024/09/05 | 992 | 994 | 971 | 978 | 98,100 |
| 2024/09/04 | 1,020 | 1,036 | 989 | 993 | 139,700 |
| 2024/09/03 | 1,019 | 1,045 | 1,016 | 1,041 | 125,600 |
| 2024/09/02 | 1,030 | 1,040 | 1,008 | 1,016 | 95,400 |
| 2024/08/30 | 1,014 | 1,025 | 1,010 | 1,025 | 70,300 |
| 2024/08/29 | 1,016 | 1,026 | 1,006 | 1,012 | 109,500 |
| 2024/08/28 | 1,004 | 1,014 | 997 | 1,005 | 76,900 |
| 2024/08/27 | 994 | 1,025 | 992 | 1,012 | 167,000 |
| 2024/08/26 | 970 | 977 | 962 | 972 | 44,300 |
| 2024/08/23 | 985 | 987 | 962 | 971 | 89,900 |
| 2024/08/22 | 961 | 991 | 961 | 980 | 83,800 |
| 2024/08/21 | 933 | 967 | 933 | 959 | 135,600 |
| 2024/08/20 | 933 | 943 | 931 | 933 | 75,700 |
| 2024/08/19 | 947 | 949 | 926 | 929 | 93,400 |
| 2024/08/16 | 953 | 962 | 950 | 958 | 58,400 |
| 2024/08/15 | 942 | 942 | 922 | 926 | 54,000 |
| 2024/08/14 | 916 | 929 | 912 | 927 | 70,800 |
| 2024/08/13 | 915 | 927 | 911 | 927 | 60,900 |
| 2024/08/09 | 937 | 947 | 900 | 909 | 128,700 |
| 2024/08/08 | 911 | 940 | 901 | 909 | 91,300 |
| 2024/08/07 | 912 | 947 | 900 | 926 | 105,300 |
| 2024/08/06 | 898 | 944 | 884 | 920 | 191,800 |
| 2024/08/05 | 900 | 907 | 803 | 825 | 211,200 |
| 2024/08/02 | 996 | 1,004 | 951 | 953 | 269,300 |
| 2024/08/01 | 1,025 | 1,052 | 1,013 | 1,026 | 298,100 |
| 2024/07/31 | 971 | 996 | 950 | 996 | 100,300 |
| 2024/07/30 | 966 | 974 | 962 | 974 | 57,800 |
| 2024/07/29 | 955 | 976 | 952 | 971 | 57,900 |
| 2024/07/26 | 968 | 968 | 946 | 947 | 70,800 |
| 2024/07/25 | 977 | 981 | 962 | 968 | 99,600 |
| 2024/07/24 | 996 | 1,006 | 985 | 987 | 57,200 |
| 2024/07/23 | 1,000 | 1,009 | 995 | 998 | 55,100 |
| 2024/07/22 | 1,014 | 1,014 | 993 | 993 | 74,000 |
| 2024/07/19 | 1,035 | 1,037 | 1,014 | 1,018 | 68,200 |
| 2024/07/18 | 1,034 | 1,050 | 1,032 | 1,035 | 36,700 |
| 2024/07/17 | 1,051 | 1,056 | 1,047 | 1,048 | 39,300 |
| 2024/07/16 | 1,040 | 1,051 | 1,037 | 1,040 | 53,200 |
| 2024/07/12 | 1,012 | 1,040 | 1,011 | 1,038 | 86,600 |
| 2024/07/11 | 1,020 | 1,024 | 1,007 | 1,023 | 96,900 |
| 2024/07/10 | 1,017 | 1,021 | 1,004 | 1,010 | 97,000 |
| 2024/07/09 | 1,016 | 1,028 | 1,016 | 1,018 | 72,800 |
| 2024/07/08 | 1,029 | 1,029 | 1,011 | 1,016 | 49,900 |
| 2024/07/05 | 1,048 | 1,048 | 1,027 | 1,029 | 32,800 |
| 2024/07/04 | 1,035 | 1,045 | 1,028 | 1,045 | 50,400 |
| 2024/07/03 | 1,026 | 1,043 | 1,025 | 1,032 | 56,400 |
| 2024/07/02 | 1,051 | 1,051 | 1,029 | 1,035 | 66,900 |
| 2024/07/01 | 1,064 | 1,065 | 1,036 | 1,051 | 82,100 |
| 2024/06/28 | 1,061 | 1,063 | 1,049 | 1,063 | 82,300 |
| 2024/06/27 | 1,042 | 1,053 | 1,040 | 1,050 | 128,400 |
| 2024/06/26 | 1,030 | 1,043 | 1,026 | 1,042 | 107,800 |
| 2024/06/25 | 1,011 | 1,037 | 1,008 | 1,030 | 94,700 |
| 2024/06/24 | 1,002 | 1,008 | 994 | 1,007 | 73,500 |
| 2024/06/21 | 1,011 | 1,022 | 987 | 987 | 181,600 |
| 2024/06/20 | 995 | 1,011 | 995 | 1,011 | 43,100 |
| 2024/06/19 | 992 | 1,004 | 990 | 1,000 | 42,500 |
| 2024/06/18 | 989 | 1,004 | 983 | 988 | 69,000 |
| 2024/06/17 | 997 | 997 | 972 | 979 | 73,600 |
| 2024/06/14 | 972 | 999 | 970 | 997 | 75,700 |
| 2024/06/13 | 997 | 1,005 | 975 | 975 | 85,400 |
| 2024/06/12 | 1,001 | 1,005 | 997 | 1,002 | 42,900 |
| 2024/06/11 | 1,012 | 1,019 | 1,001 | 1,003 | 53,200 |
| 2024/06/10 | 996 | 1,015 | 995 | 1,012 | 51,700 |
| 2024/06/07 | 990 | 996 | 985 | 993 | 42,800 |
| 2024/06/06 | 994 | 999 | 986 | 990 | 49,600 |
| 2024/06/05 | 990 | 999 | 982 | 992 | 67,700 |
| 2024/06/04 | 1,006 | 1,008 | 996 | 998 | 61,200 |
| 2024/06/03 | 1,018 | 1,029 | 1,011 | 1,014 | 98,600 |
| 2024/05/31 | 999 | 1,020 | 999 | 1,016 | 122,900 |
| 2024/05/30 | 1,002 | 1,006 | 985 | 999 | 132,000 |
| 2024/05/29 | 1,018 | 1,029 | 1,014 | 1,014 | 56,300 |
| 2024/05/28 | 1,026 | 1,033 | 1,019 | 1,020 | 65,400 |
| 2024/05/27 | 1,039 | 1,039 | 1,020 | 1,028 | 53,900 |
| 2024/05/24 | 1,005 | 1,027 | 999 | 1,026 | 64,600 |
| 2024/05/23 | 1,009 | 1,019 | 994 | 1,013 | 122,000 |
| 2024/05/22 | 1,017 | 1,028 | 1,003 | 1,014 | 136,100 |
| 2024/05/21 | 1,040 | 1,044 | 1,028 | 1,031 | 122,000 |
| 2024/05/20 | 1,000 | 1,044 | 1,000 | 1,032 | 255,400 |
| 2024/05/17 | 983 | 999 | 983 | 994 | 42,400 |
| 2024/05/16 | 1,000 | 1,000 | 978 | 990 | 79,800 |
| 2024/05/15 | 992 | 1,002 | 989 | 999 | 66,400 |
| 2024/05/14 | 1,001 | 1,001 | 980 | 994 | 72,800 |
| 2024/05/13 | 965 | 1,000 | 965 | 1,000 | 131,100 |
| 2024/05/10 | 980 | 980 | 967 | 970 | 90,500 |
| 2024/05/09 | 965 | 977 | 960 | 974 | 73,700 |
| 2024/05/08 | 965 | 970 | 958 | 965 | 82,200 |
| 2024/05/07 | 970 | 973 | 953 | 960 | 109,600 |
| 2024/05/02 | 964 | 983 | 957 | 961 | 192,100 |
| 2024/05/01 | 956 | 986 | 950 | 963 | 342,300 |
| 2024/04/30 | 995 | 1,013 | 982 | 1,010 | 278,100 |
| 2024/04/26 | 971 | 976 | 949 | 968 | 164,600 |
| 2024/04/25 | 980 | 981 | 973 | 973 | 88,100 |
| 2024/04/24 | 978 | 997 | 978 | 993 | 96,000 |
| 2024/04/23 | 975 | 983 | 964 | 976 | 84,700 |
| 2024/04/22 | 962 | 973 | 956 | 971 | 83,200 |
| 2024/04/19 | 963 | 969 | 930 | 954 | 126,100 |
| 2024/04/18 | 962 | 975 | 960 | 972 | 82,500 |
| 2024/04/17 | 980 | 984 | 954 | 962 | 111,300 |
| 2024/04/16 | 984 | 988 | 971 | 976 | 102,100 |
| 2024/04/15 | 975 | 996 | 973 | 994 | 115,400 |
| 2024/04/12 | 986 | 989 | 978 | 978 | 87,800 |
| 2024/04/11 | 970 | 985 | 964 | 982 | 60,700 |
| 2024/04/10 | 972 | 981 | 972 | 979 | 61,500 |
| 2024/04/09 | 972 | 977 | 965 | 976 | 54,700 |
| 2024/04/08 | 974 | 978 | 962 | 969 | 115,600 |
| 2024/04/05 | 968 | 976 | 958 | 973 | 116,600 |
| 2024/04/04 | 983 | 992 | 976 | 985 | 91,100 |
| 2024/04/03 | 966 | 986 | 961 | 979 | 124,300 |
| 2024/04/02 | 982 | 990 | 975 | 976 | 125,300 |
| 2024/04/01 | 1,011 | 1,011 | 978 | 983 | 100,100 |
| 2024/03/29 | 996 | 1,021 | 993 | 1,004 | 213,500 |
| 2024/03/28 | 991 | 1,002 | 981 | 988 | 480,900 |
| 2024/03/27 | 1,003 | 1,024 | 1,003 | 1,017 | 168,000 |
| 2024/03/26 | 975 | 1,005 | 975 | 1,003 | 140,300 |
| 2024/03/25 | 994 | 998 | 982 | 982 | 107,200 |
| 2024/03/22 | 1,007 | 1,010 | 989 | 994 | 99,500 |
| 2024/03/21 | 1,020 | 1,022 | 1,006 | 1,006 | 142,300 |
| 2024/03/19 | 994 | 1,010 | 980 | 1,008 | 129,300 |
| 2024/03/18 | 994 | 998 | 985 | 987 | 150,900 |
| 2024/03/15 | 964 | 984 | 952 | 984 | 360,400 |
| 2024/03/14 | 963 | 969 | 948 | 969 | 117,200 |
| 2024/03/13 | 959 | 970 | 938 | 963 | 168,100 |
| 2024/03/12 | 942 | 947 | 923 | 947 | 151,300 |
| 2024/03/11 | 960 | 969 | 928 | 942 | 146,500 |
| 2024/03/08 | 944 | 974 | 940 | 968 | 193,000 |
| 2024/03/07 | 966 | 967 | 948 | 952 | 133,900 |
| 2024/03/06 | 945 | 972 | 944 | 968 | 164,200 |
| 2024/03/05 | 946 | 956 | 946 | 949 | 88,600 |
| 2024/03/04 | 972 | 972 | 952 | 954 | 141,200 |
| 2024/03/01 | 977 | 983 | 971 | 979 | 90,700 |
| 2024/02/29 | 970 | 986 | 968 | 980 | 102,000 |
| 2024/02/28 | 967 | 978 | 967 | 976 | 77,800 |
| 2024/02/27 | 961 | 986 | 961 | 969 | 120,700 |
| 2024/02/26 | 980 | 983 | 963 | 967 | 110,000 |
| 2024/02/22 | 970 | 970 | 961 | 968 | 115,300 |
| 2024/02/21 | 964 | 967 | 951 | 961 | 56,100 |
| 2024/02/20 | 961 | 979 | 961 | 965 | 106,400 |
| 2024/02/19 | 948 | 960 | 943 | 960 | 109,100 |
| 2024/02/16 | 950 | 966 | 950 | 961 | 117,600 |
| 2024/02/15 | 960 | 963 | 936 | 944 | 137,500 |
| 2024/02/14 | 977 | 979 | 950 | 956 | 132,400 |
| 2024/02/13 | 969 | 982 | 960 | 981 | 126,100 |
| 2024/02/09 | 954 | 964 | 949 | 954 | 137,100 |
| 2024/02/08 | 973 | 977 | 950 | 969 | 164,300 |
| 2024/02/07 | 976 | 1,006 | 972 | 981 | 259,800 |
| 2024/02/06 | 944 | 966 | 941 | 963 | 188,000 |
| 2024/02/05 | 944 | 947 | 935 | 944 | 137,700 |
| 2024/02/02 | 932 | 932 | 912 | 929 | 230,900 |
| 2024/02/01 | 886 | 936 | 885 | 933 | 869,800 |
| 2024/01/31 | 868 | 871 | 844 | 871 | 374,100 |
| 2024/01/30 | 868 | 869 | 861 | 861 | 152,700 |
| 2024/01/29 | 857 | 868 | 856 | 864 | 81,600 |
| 2024/01/26 | 864 | 868 | 850 | 851 | 110,300 |
| 2024/01/25 | 866 | 867 | 854 | 864 | 134,400 |
| 2024/01/24 | 869 | 875 | 860 | 863 | 82,600 |
| 2024/01/23 | 865 | 876 | 861 | 865 | 103,700 |
| 2024/01/22 | 851 | 864 | 851 | 864 | 70,100 |
| 2024/01/19 | 858 | 858 | 845 | 848 | 128,100 |
| 2024/01/18 | 840 | 855 | 840 | 849 | 67,200 |
| 2024/01/17 | 856 | 867 | 845 | 845 | 112,600 |
| 2024/01/16 | 861 | 863 | 847 | 850 | 65,600 |
| 2024/01/15 | 846 | 861 | 843 | 860 | 65,600 |
| 2024/01/12 | 865 | 867 | 844 | 846 | 113,000 |
| 2024/01/11 | 860 | 865 | 857 | 859 | 99,700 |
| 2024/01/10 | 855 | 866 | 853 | 854 | 112,500 |
| 2024/01/09 | 863 | 866 | 848 | 861 | 135,500 |
| 2024/01/05 | 865 | 869 | 858 | 864 | 110,800 |
| 2024/01/04 | 846 | 864 | 829 | 862 | 108,000 |