リビン・テクノロジーズ(4445)の株価時系列情報
リビン・テクノロジーズ(4445)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 |
|---|---|---|---|---|---|
| 2024/11/07 | 1,700 | 1,700 | 1,675 | 1,675 | 200 |
| 2024/11/06 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
| 2024/11/01 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
| 2024/10/31 | 1,763 | 1,763 | 1,759 | 1,759 | 300 |
| 2024/10/30 | 1,741 | 1,763 | 1,741 | 1,763 | 300 |
| 2024/10/29 | 1,708 | 1,708 | 1,701 | 1,701 | 200 |
| 2024/10/28 | 1,748 | 1,748 | 1,708 | 1,708 | 200 |
| 2024/10/25 | 1,748 | 1,782 | 1,748 | 1,748 | 400 |
| 2024/10/24 | 1,809 | 1,809 | 1,788 | 1,788 | 200 |
| 2024/10/23 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2024/10/22 | 1,785 | 1,811 | 1,785 | 1,811 | 200 |
| 2024/10/21 | 1,708 | 1,803 | 1,708 | 1,803 | 8,000 |
| 2024/10/18 | 1,670 | 1,708 | 1,636 | 1,708 | 1,800 |
| 2024/10/17 | 1,680 | 1,710 | 1,670 | 1,670 | 1,000 |
| 2024/10/16 | 1,634 | 1,688 | 1,634 | 1,648 | 3,300 |
| 2024/10/15 | 1,655 | 1,655 | 1,640 | 1,640 | 2,300 |
| 2024/10/11 | 1,758 | 1,758 | 1,631 | 1,655 | 9,000 |
| 2024/10/10 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
| 2024/10/09 | 1,761 | 1,767 | 1,761 | 1,767 | 300 |
| 2024/10/08 | 1,801 | 1,801 | 1,801 | 1,801 | 2,500 |
| 2024/10/07 | 1,825 | 1,825 | 1,805 | 1,805 | 200 |
| 2024/10/04 | 1,825 | 1,825 | 1,825 | 1,825 | 200 |
| 2024/10/01 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
| 2024/09/30 | 1,785 | 1,785 | 1,785 | 1,785 | 200 |
| 2024/09/27 | 1,836 | 1,837 | 1,835 | 1,837 | 4,600 |
| 2024/09/26 | 1,805 | 1,845 | 1,805 | 1,845 | 200 |
| 2024/09/25 | 1,842 | 1,842 | 1,812 | 1,812 | 500 |
| 2024/09/24 | 1,841 | 1,841 | 1,841 | 1,841 | 200 |
| 2024/09/20 | 1,841 | 1,841 | 1,841 | 1,841 | 200 |
| 2024/09/18 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2024/09/17 | 1,835 | 1,900 | 1,835 | 1,900 | 800 |
| 2024/09/13 | 1,805 | 1,835 | 1,805 | 1,835 | 300 |
| 2024/09/12 | 1,825 | 1,825 | 1,820 | 1,820 | 300 |
| 2024/09/11 | 1,794 | 1,834 | 1,794 | 1,814 | 300 |
| 2024/09/10 | 1,782 | 1,800 | 1,781 | 1,800 | 400 |
| 2024/09/09 | 1,759 | 1,791 | 1,734 | 1,770 | 1,400 |
| 2024/09/06 | 1,820 | 1,820 | 1,812 | 1,813 | 700 |
| 2024/09/05 | 1,879 | 1,879 | 1,815 | 1,815 | 900 |
| 2024/09/04 | 1,870 | 1,879 | 1,870 | 1,879 | 200 |
| 2024/09/03 | 1,841 | 1,870 | 1,841 | 1,870 | 400 |
| 2024/09/02 | 1,849 | 1,860 | 1,841 | 1,841 | 1,000 |
| 2024/08/29 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
| 2024/08/28 | 1,835 | 1,835 | 1,835 | 1,835 | 100 |
| 2024/08/27 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2024/08/26 | 1,900 | 1,900 | 1,850 | 1,875 | 600 |
| 2024/08/23 | 1,888 | 1,899 | 1,850 | 1,899 | 700 |
| 2024/08/22 | 1,812 | 1,909 | 1,812 | 1,888 | 1,000 |
| 2024/08/21 | 1,840 | 1,881 | 1,801 | 1,852 | 7,000 |
| 2024/08/20 | 1,850 | 1,890 | 1,850 | 1,875 | 800 |
| 2024/08/19 | 1,849 | 1,890 | 1,849 | 1,850 | 1,100 |
| 2024/08/16 | 1,846 | 1,929 | 1,840 | 1,929 | 13,400 |
| 2024/08/15 | 1,840 | 1,904 | 1,736 | 1,845 | 7,400 |
| 2024/08/14 | 2,000 | 2,009 | 2,000 | 2,009 | 1,800 |
| 2024/08/13 | 1,857 | 2,000 | 1,857 | 2,000 | 1,400 |
| 2024/08/09 | 1,830 | 1,850 | 1,830 | 1,850 | 300 |
| 2024/08/08 | 1,801 | 1,830 | 1,753 | 1,830 | 1,400 |
| 2024/08/07 | 1,734 | 1,881 | 1,734 | 1,881 | 3,100 |
| 2024/08/06 | 1,834 | 1,900 | 1,834 | 1,854 | 2,800 |
| 2024/08/05 | 2,013 | 2,013 | 1,874 | 1,874 | 4,700 |
| 2024/08/02 | 2,179 | 2,179 | 2,052 | 2,052 | 400 |
| 2024/08/01 | 2,150 | 2,150 | 2,100 | 2,150 | 600 |
| 2024/07/31 | 2,198 | 2,200 | 2,198 | 2,200 | 700 |
| 2024/07/29 | 2,151 | 2,198 | 2,150 | 2,198 | 800 |
| 2024/07/26 | 2,164 | 2,164 | 2,150 | 2,150 | 800 |
| 2024/07/25 | 2,136 | 2,186 | 2,136 | 2,180 | 500 |
| 2024/07/24 | 2,105 | 2,150 | 2,103 | 2,148 | 400 |
| 2024/07/23 | 2,105 | 2,105 | 2,105 | 2,105 | 200 |
| 2024/07/22 | 2,170 | 2,170 | 2,142 | 2,150 | 7,000 |
| 2024/07/19 | 2,170 | 2,170 | 2,170 | 2,170 | 200 |
| 2024/07/18 | 2,150 | 2,220 | 2,150 | 2,220 | 900 |
| 2024/07/17 | 2,169 | 2,170 | 2,169 | 2,170 | 300 |
| 2024/07/16 | 2,170 | 2,170 | 2,169 | 2,169 | 200 |
| 2024/07/12 | 2,149 | 2,170 | 2,111 | 2,170 | 900 |
| 2024/07/11 | 2,127 | 2,128 | 2,127 | 2,128 | 200 |
| 2024/07/09 | 2,149 | 2,177 | 2,149 | 2,177 | 800 |
| 2024/07/08 | 2,149 | 2,149 | 2,149 | 2,149 | 100 |
| 2024/07/05 | 2,050 | 2,150 | 2,050 | 2,150 | 2,200 |
| 2024/07/03 | 2,203 | 2,203 | 2,156 | 2,169 | 700 |
| 2024/07/02 | 2,153 | 2,153 | 2,153 | 2,153 | 100 |
| 2024/07/01 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
| 2024/06/27 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
| 2024/06/26 | 2,155 | 2,155 | 2,155 | 2,155 | 1,900 |
| 2024/06/24 | 2,172 | 2,172 | 2,155 | 2,155 | 300 |
| 2024/06/21 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
| 2024/06/20 | 2,148 | 2,180 | 2,148 | 2,180 | 1,300 |
| 2024/06/19 | 2,098 | 2,148 | 2,098 | 2,148 | 200 |
| 2024/06/17 | 2,050 | 2,194 | 2,050 | 2,148 | 1,400 |
| 2024/06/14 | 2,164 | 2,198 | 2,164 | 2,195 | 500 |
| 2024/06/13 | 2,178 | 2,180 | 2,178 | 2,180 | 1,300 |
| 2024/06/12 | 2,170 | 2,170 | 2,170 | 2,170 | 200 |
| 2024/06/11 | 2,172 | 2,177 | 2,172 | 2,177 | 1,200 |
| 2024/06/10 | 2,172 | 2,172 | 2,172 | 2,172 | 100 |
| 2024/06/07 | 2,170 | 2,170 | 2,169 | 2,170 | 800 |
| 2024/06/06 | 2,154 | 2,170 | 2,154 | 2,170 | 400 |
| 2024/06/05 | 2,172 | 2,172 | 2,132 | 2,154 | 400 |
| 2024/06/04 | 2,168 | 2,168 | 2,167 | 2,167 | 400 |
| 2024/06/03 | 2,145 | 2,150 | 2,145 | 2,150 | 800 |
| 2024/05/31 | 2,130 | 2,155 | 2,130 | 2,155 | 500 |
| 2024/05/29 | 2,101 | 2,101 | 2,100 | 2,100 | 400 |
| 2024/05/28 | 2,103 | 2,103 | 2,103 | 2,103 | 100 |
| 2024/05/27 | 2,133 | 2,133 | 2,105 | 2,105 | 300 |
| 2024/05/24 | 2,126 | 2,171 | 2,126 | 2,171 | 700 |
| 2024/05/23 | 2,123 | 2,130 | 2,123 | 2,130 | 200 |
| 2024/05/22 | 2,101 | 2,123 | 2,101 | 2,123 | 200 |
| 2024/05/21 | 2,096 | 2,141 | 2,091 | 2,094 | 500 |
| 2024/05/20 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
| 2024/05/17 | 2,084 | 2,100 | 2,084 | 2,100 | 200 |
| 2024/05/16 | 2,139 | 2,140 | 2,080 | 2,080 | 3,000 |
| 2024/05/15 | 2,147 | 2,147 | 2,147 | 2,147 | 600 |
| 2024/05/14 | 2,138 | 2,190 | 2,138 | 2,150 | 2,700 |
| 2024/05/13 | 2,139 | 2,139 | 2,099 | 2,099 | 400 |
| 2024/05/10 | 2,140 | 2,140 | 2,140 | 2,140 | 400 |
| 2024/05/09 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
| 2024/05/08 | 2,120 | 2,120 | 2,120 | 2,120 | 400 |
| 2024/05/07 | 2,075 | 2,100 | 2,040 | 2,100 | 2,100 |
| 2024/05/02 | 2,078 | 2,078 | 2,078 | 2,078 | 100 |
| 2024/05/01 | 2,030 | 2,068 | 2,030 | 2,068 | 400 |
| 2024/04/30 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
| 2024/04/26 | 2,001 | 2,040 | 2,001 | 2,027 | 600 |
| 2024/04/25 | 2,018 | 2,018 | 2,018 | 2,018 | 400 |
| 2024/04/24 | 1,985 | 2,015 | 1,978 | 2,015 | 2,100 |
| 2024/04/23 | 1,999 | 2,001 | 1,998 | 1,998 | 9,000 |
| 2024/04/22 | 2,006 | 2,006 | 1,956 | 1,999 | 1,900 |
| 2024/04/19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2024/04/18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/04/16 | 2,000 | 2,000 | 2,000 | 2,000 | 4,100 |
| 2024/04/15 | 2,049 | 2,049 | 1,955 | 2,000 | 4,700 |
| 2024/04/12 | 2,113 | 2,113 | 2,086 | 2,086 | 700 |
| 2024/04/10 | 2,110 | 2,110 | 2,079 | 2,104 | 400 |
| 2024/04/09 | 2,066 | 2,080 | 2,060 | 2,060 | 1,100 |
| 2024/04/08 | 2,105 | 2,105 | 2,105 | 2,105 | 5,300 |
| 2024/04/05 | 2,081 | 2,098 | 2,000 | 2,097 | 1,400 |
| 2024/04/04 | 2,134 | 2,134 | 2,100 | 2,120 | 2,100 |
| 2024/04/03 | 2,150 | 2,198 | 2,148 | 2,148 | 400 |
| 2024/04/02 | 2,130 | 2,140 | 2,110 | 2,140 | 800 |
| 2024/04/01 | 2,137 | 2,160 | 2,110 | 2,130 | 1,000 |
| 2024/03/29 | 2,142 | 2,191 | 2,141 | 2,156 | 1,100 |
| 2024/03/28 | 2,160 | 2,181 | 2,131 | 2,173 | 3,900 |
| 2024/03/27 | 2,215 | 2,249 | 2,215 | 2,240 | 1,200 |
| 2024/03/26 | 2,228 | 2,228 | 2,201 | 2,201 | 300 |
| 2024/03/25 | 2,178 | 2,228 | 2,120 | 2,228 | 5,800 |
| 2024/03/22 | 2,119 | 2,143 | 2,096 | 2,100 | 1,600 |
| 2024/03/21 | 2,099 | 2,120 | 2,051 | 2,120 | 300 |
| 2024/03/19 | 2,068 | 2,089 | 2,045 | 2,089 | 1,200 |
| 2024/03/18 | 2,037 | 2,059 | 2,035 | 2,045 | 1,300 |
| 2024/03/15 | 2,122 | 2,122 | 2,050 | 2,080 | 2,900 |
| 2024/03/14 | 2,091 | 2,122 | 2,065 | 2,122 | 1,400 |
| 2024/03/13 | 2,120 | 2,120 | 2,103 | 2,103 | 500 |
| 2024/03/12 | 2,170 | 2,170 | 2,105 | 2,120 | 1,200 |
| 2024/03/11 | 2,170 | 2,170 | 2,120 | 2,120 | 2,700 |
| 2024/03/08 | 2,155 | 2,170 | 2,150 | 2,170 | 2,000 |
| 2024/03/07 | 2,161 | 2,161 | 2,130 | 2,160 | 1,100 |
| 2024/03/06 | 2,187 | 2,190 | 2,169 | 2,190 | 500 |
| 2024/03/05 | 2,189 | 2,190 | 2,160 | 2,190 | 500 |
| 2024/03/04 | 2,210 | 2,210 | 2,188 | 2,200 | 600 |
| 2024/03/01 | 2,194 | 2,195 | 2,160 | 2,160 | 1,000 |
| 2024/02/29 | 2,245 | 2,245 | 2,194 | 2,194 | 600 |
| 2024/02/28 | 2,226 | 2,245 | 2,222 | 2,245 | 400 |
| 2024/02/27 | 2,229 | 2,229 | 2,229 | 2,229 | 100 |
| 2024/02/26 | 2,170 | 2,191 | 2,170 | 2,191 | 500 |
| 2024/02/22 | 2,168 | 2,168 | 2,168 | 2,168 | 100 |
| 2024/02/21 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
| 2024/02/19 | 2,188 | 2,199 | 2,170 | 2,170 | 1,100 |
| 2024/02/16 | 2,189 | 2,235 | 2,140 | 2,186 | 3,200 |
| 2024/02/15 | 2,250 | 2,250 | 2,200 | 2,230 | 1,500 |
| 2024/02/14 | 2,213 | 2,262 | 2,213 | 2,250 | 1,700 |
| 2024/02/13 | 2,279 | 2,279 | 2,240 | 2,260 | 2,100 |
| 2024/02/09 | 2,270 | 2,270 | 2,243 | 2,268 | 2,100 |
| 2024/02/08 | 2,282 | 2,285 | 2,271 | 2,285 | 400 |
| 2024/02/07 | 2,283 | 2,283 | 2,283 | 2,283 | 100 |
| 2024/02/05 | 2,290 | 2,290 | 2,285 | 2,285 | 600 |
| 2024/02/01 | 2,289 | 2,297 | 2,265 | 2,285 | 800 |
| 2024/01/31 | 2,291 | 2,291 | 2,291 | 2,291 | 200 |
| 2024/01/29 | 2,294 | 2,305 | 2,285 | 2,305 | 500 |
| 2024/01/24 | 2,329 | 2,329 | 2,293 | 2,293 | 2,300 |
| 2024/01/23 | 2,293 | 2,324 | 2,293 | 2,323 | 1,800 |
| 2024/01/22 | 2,328 | 2,328 | 2,292 | 2,292 | 700 |
| 2024/01/19 | 2,280 | 2,295 | 2,243 | 2,295 | 700 |
| 2024/01/18 | 2,299 | 2,299 | 2,280 | 2,280 | 300 |
| 2024/01/17 | 2,269 | 2,299 | 2,226 | 2,299 | 900 |
| 2024/01/16 | 2,290 | 2,290 | 2,256 | 2,256 | 300 |
| 2024/01/15 | 2,326 | 2,326 | 2,262 | 2,262 | 1,100 |
| 2024/01/12 | 2,275 | 2,290 | 2,275 | 2,289 | 500 |
| 2024/01/11 | 2,292 | 2,292 | 2,263 | 2,275 | 500 |
| 2024/01/10 | 2,280 | 2,281 | 2,280 | 2,280 | 300 |
| 2024/01/09 | 2,280 | 2,280 | 2,280 | 2,280 | 300 |
| 2024/01/05 | 2,280 | 2,315 | 2,254 | 2,280 | 2,500 |
| 2024/01/04 | 2,261 | 2,280 | 2,260 | 2,262 | 600 |
| 2023/12/29 | 2,298 | 2,300 | 2,298 | 2,300 | 300 |
| 2023/12/28 | 2,300 | 2,348 | 2,296 | 2,348 | 500 |
| 2023/12/27 | 2,265 | 2,266 | 2,235 | 2,266 | 1,300 |
| 2023/12/26 | 2,268 | 2,317 | 2,240 | 2,265 | 2,700 |
| 2023/12/25 | 2,269 | 2,269 | 2,268 | 2,268 | 300 |
| 2023/12/22 | 2,268 | 2,268 | 2,268 | 2,268 | 400 |
| 2023/12/21 | 2,261 | 2,268 | 2,241 | 2,268 | 1,500 |
| 2023/12/20 | 2,300 | 2,300 | 2,275 | 2,299 | 1,000 |
| 2023/12/19 | 2,260 | 2,300 | 2,260 | 2,300 | 300 |
| 2023/12/18 | 2,289 | 2,292 | 2,285 | 2,292 | 2,400 |
| 2023/12/15 | 2,291 | 2,291 | 2,289 | 2,289 | 400 |
| 2023/12/14 | 2,288 | 2,288 | 2,288 | 2,288 | 800 |