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
2026/05/22 1,581 1,588 1,528 1,562 128,000
2026/05/21 1,599 1,599 1,566 1,566 78,600
2026/05/20 1,625 1,625 1,568 1,576 81,100
2026/05/19 1,655 1,664 1,614 1,640 110,000
2026/05/18 1,680 1,686 1,648 1,651 53,700
2026/05/15 1,703 1,722 1,662 1,681 67,600
2026/05/14 1,714 1,717 1,700 1,717 82,300
2026/05/13 1,706 1,714 1,694 1,714 80,100
2026/05/12 1,711 1,731 1,697 1,697 54,300
2026/05/11 1,690 1,707 1,681 1,693 61,800
2026/05/08 1,660 1,687 1,645 1,679 178,000
2026/05/07 1,681 1,705 1,645 1,697 106,600
2026/05/01 1,662 1,687 1,640 1,662 123,000
2026/04/30 1,636 1,781 1,626 1,660 346,200
2026/04/28 1,650 1,676 1,639 1,676 98,300
2026/04/27 1,648 1,654 1,624 1,634 82,000
2026/04/24 1,677 1,677 1,637 1,645 91,500
2026/04/23 1,661 1,670 1,638 1,660 102,600
2026/04/22 1,714 1,716 1,671 1,671 75,400
2026/04/21 1,720 1,744 1,718 1,727 80,400
2026/04/20 1,756 1,756 1,702 1,711 68,300
2026/04/17 1,784 1,784 1,742 1,742 56,200
2026/04/16 1,815 1,815 1,787 1,795 105,200
2026/04/15 1,790 1,813 1,787 1,797 122,200
2026/04/14 1,765 1,785 1,765 1,781 104,800
2026/04/13 1,767 1,775 1,747 1,763 51,700
2026/04/10 1,793 1,809 1,765 1,767 70,600
2026/04/09 1,815 1,820 1,776 1,781 104,100
2026/04/08 1,815 1,818 1,789 1,815 105,200
2026/04/07 1,750 1,768 1,740 1,751 59,800
2026/04/06 1,730 1,752 1,723 1,746 56,300
2026/04/03 1,714 1,730 1,712 1,723 36,700
2026/03/27 1,708 1,733 1,696 1,726 207,900
2026/03/26 1,724 1,731 1,690 1,718 163,500
2026/03/25 1,728 1,737 1,719 1,719 105,500
2026/03/24 1,698 1,702 1,674 1,688 98,000
2026/03/23 1,681 1,681 1,628 1,649 157,400
2026/03/19 1,740 1,740 1,702 1,702 152,800
2026/03/18 1,753 1,782 1,753 1,779 125,900
2026/03/17 1,772 1,798 1,738 1,748 201,800
2026/03/16 1,733 1,751 1,716 1,735 89,500
2026/03/13 1,708 1,745 1,702 1,723 81,700
2026/03/12 1,781 1,782 1,730 1,745 169,200
2026/03/11 1,798 1,803 1,767 1,781 90,800
2026/03/10 1,763 1,802 1,740 1,773 178,800
2026/03/09 1,688 1,732 1,674 1,723 256,200
2026/03/06 1,790 1,812 1,760 1,790 125,800
2026/03/05 1,794 1,819 1,761 1,791 126,900
2026/03/04 1,742 1,769 1,681 1,719 222,000
2026/03/03 1,839 1,872 1,798 1,803 200,300
2026/03/02 1,810 1,878 1,791 1,858 156,400
2026/02/27 1,820 1,855 1,798 1,844 112,300
2026/02/26 1,810 1,834 1,786 1,818 119,100
2026/02/25 1,806 1,815 1,778 1,801 92,900
2026/02/24 1,730 1,779 1,730 1,771 102,600
2026/02/20 1,755 1,756 1,727 1,731 71,400
2026/02/19 1,758 1,780 1,748 1,769 67,000
2026/02/18 1,740 1,771 1,740 1,764 84,400
2026/02/17 1,752 1,756 1,725 1,738 83,600
2026/02/16 1,762 1,762 1,730 1,747 80,300
2026/02/13 1,798 1,806 1,736 1,752 101,500
2026/02/12 1,764 1,821 1,741 1,816 131,800
2026/02/10 1,761 1,768 1,751 1,752 85,700
2026/02/09 1,798 1,798 1,746 1,746 110,500
2026/02/06 1,724 1,739 1,705 1,730 109,200
2026/02/05 1,732 1,736 1,705 1,714 81,800
2026/02/04 1,664 1,718 1,660 1,700 157,400
2026/02/03 1,675 1,682 1,650 1,658 186,300
2026/02/02 1,672 1,743 1,645 1,655 318,600
2026/01/30 1,494 1,679 1,491 1,664 444,500
2026/01/29 1,524 1,536 1,500 1,524 112,600
2026/01/28 1,557 1,557 1,529 1,534 73,200
2026/01/27 1,562 1,586 1,550 1,586 75,600
2026/01/26 1,595 1,598 1,572 1,572 97,300
2026/01/23 1,610 1,629 1,597 1,624 82,300
2026/01/22 1,585 1,611 1,585 1,607 89,300
2026/01/21 1,551 1,585 1,545 1,585 79,600
2026/01/20 1,595 1,595 1,576 1,577 65,700
2026/01/19 1,614 1,616 1,581 1,600 74,000
2026/01/16 1,591 1,627 1,585 1,615 63,200
2026/01/15 1,580 1,611 1,580 1,599 88,000
2026/01/14 1,572 1,597 1,572 1,591 70,000
2026/01/13 1,579 1,582 1,555 1,570 70,200
2026/01/09 1,561 1,575 1,546 1,549 75,200
2026/01/08 1,543 1,587 1,538 1,557 93,700
2026/01/07 1,547 1,575 1,537 1,555 75,100
2026/01/06 1,525 1,555 1,521 1,548 76,800
2026/01/05 1,540 1,542 1,500 1,506 94,100

このページの先頭へ