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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,300 | 3,555 | 3,300 | 3,525 | 26,500 |
| 2025/08/07 | 3,220 | 3,290 | 3,220 | 3,290 | 7,700 |
| 2025/08/06 | 3,240 | 3,240 | 3,195 | 3,220 | 4,400 |
| 2025/08/05 | 3,140 | 3,195 | 3,120 | 3,195 | 3,400 |
| 2025/08/04 | 3,050 | 3,140 | 2,990 | 3,140 | 19,300 |
| 2025/08/01 | 3,020 | 3,075 | 2,990 | 3,050 | 20,800 |
| 2025/07/31 | 3,030 | 3,030 | 2,995 | 2,995 | 3,500 |
| 2025/07/30 | 2,999 | 3,035 | 2,990 | 3,010 | 4,800 |
| 2025/07/29 | 3,040 | 3,040 | 2,990 | 2,999 | 4,600 |
| 2025/07/28 | 3,085 | 3,085 | 2,995 | 3,060 | 11,900 |
| 2025/07/25 | 3,080 | 3,080 | 3,060 | 3,060 | 1,900 |
| 2025/07/24 | 3,215 | 3,215 | 3,000 | 3,075 | 17,000 |
| 2025/07/23 | 3,260 | 3,260 | 3,080 | 3,175 | 14,100 |
| 2025/07/22 | 3,270 | 3,270 | 3,200 | 3,245 | 2,200 |
| 2025/07/18 | 3,175 | 3,200 | 3,175 | 3,200 | 200 |
| 2025/07/17 | 3,300 | 3,300 | 3,130 | 3,175 | 7,700 |
| 2025/07/16 | 3,240 | 3,385 | 3,105 | 3,230 | 10,500 |
| 2025/07/15 | 3,225 | 3,230 | 3,200 | 3,220 | 1,100 |
| 2025/07/14 | 3,200 | 3,220 | 3,190 | 3,190 | 700 |
| 2025/07/11 | 3,180 | 3,195 | 3,180 | 3,190 | 400 |
| 2025/07/10 | 3,235 | 3,240 | 3,155 | 3,235 | 2,200 |
| 2025/07/09 | 3,125 | 3,180 | 3,125 | 3,180 | 500 |
| 2025/07/08 | 3,180 | 3,180 | 3,125 | 3,125 | 400 |
| 2025/07/07 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 2025/07/04 | 3,150 | 3,155 | 3,145 | 3,145 | 300 |
| 2025/07/03 | 3,135 | 3,155 | 3,135 | 3,155 | 400 |
| 2025/07/02 | 3,190 | 3,190 | 3,175 | 3,180 | 500 |
| 2025/07/01 | 3,135 | 3,175 | 3,135 | 3,175 | 800 |
| 2025/06/30 | 3,065 | 3,135 | 3,065 | 3,135 | 500 |
| 2025/06/27 | 3,130 | 3,130 | 3,060 | 3,060 | 300 |
| 2025/06/26 | 3,100 | 3,130 | 3,100 | 3,130 | 600 |
| 2025/06/25 | 3,125 | 3,125 | 3,115 | 3,115 | 300 |
| 2025/06/24 | 3,025 | 3,130 | 3,025 | 3,125 | 700 |
| 2025/06/23 | 3,010 | 3,050 | 3,010 | 3,030 | 300 |
| 2025/06/20 | 3,090 | 3,090 | 3,010 | 3,050 | 800 |
| 2025/06/18 | 3,070 | 3,070 | 3,060 | 3,060 | 300 |
| 2025/06/17 | 3,070 | 3,070 | 3,060 | 3,060 | 900 |
| 2025/06/16 | 2,830 | 3,105 | 2,830 | 3,080 | 5,100 |
| 2025/06/13 | 3,155 | 3,155 | 2,786 | 2,820 | 11,100 |
| 2025/06/12 | 3,225 | 3,225 | 3,170 | 3,170 | 1,200 |
| 2025/06/11 | 3,185 | 3,240 | 3,155 | 3,240 | 3,800 |
| 2025/06/10 | 3,220 | 3,240 | 3,170 | 3,240 | 1,900 |
| 2025/06/09 | 3,235 | 3,235 | 3,150 | 3,205 | 1,300 |
| 2025/06/06 | 3,160 | 3,245 | 3,155 | 3,175 | 2,000 |
| 2025/06/05 | 3,105 | 3,200 | 3,105 | 3,200 | 1,800 |
| 2025/06/04 | 3,135 | 3,135 | 3,105 | 3,135 | 1,000 |
| 2025/06/03 | 3,070 | 3,135 | 3,050 | 3,135 | 3,100 |
| 2025/06/02 | 3,060 | 3,090 | 3,030 | 3,030 | 1,500 |
| 2025/05/30 | 3,000 | 3,070 | 2,984 | 3,060 | 1,400 |
| 2025/05/29 | 3,010 | 3,080 | 2,996 | 3,070 | 2,200 |
| 2025/05/28 | 2,968 | 3,080 | 2,869 | 3,080 | 7,400 |
| 2025/05/27 | 2,966 | 2,967 | 2,966 | 2,967 | 200 |
| 2025/05/26 | 3,000 | 3,000 | 2,971 | 2,971 | 800 |
| 2025/05/23 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2025/05/22 | 2,988 | 2,989 | 2,974 | 2,989 | 1,000 |
| 2025/05/21 | 2,970 | 2,975 | 2,962 | 2,962 | 1,000 |
| 2025/05/20 | 2,942 | 2,969 | 2,942 | 2,968 | 2,000 |
| 2025/05/19 | 2,949 | 3,005 | 2,949 | 2,967 | 2,400 |
| 2025/05/16 | 2,975 | 2,975 | 2,903 | 2,903 | 1,000 |
| 2025/05/15 | 3,085 | 3,090 | 2,915 | 2,990 | 7,400 |
| 2025/05/14 | 2,761 | 2,813 | 2,740 | 2,813 | 2,000 |
| 2025/05/13 | 2,762 | 2,762 | 2,762 | 2,762 | 300 |
| 2025/05/12 | 2,765 | 2,768 | 2,731 | 2,731 | 1,500 |
| 2025/05/09 | 2,745 | 2,753 | 2,745 | 2,745 | 700 |
| 2025/05/08 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2025/05/07 | 2,755 | 2,760 | 2,726 | 2,726 | 600 |
| 2025/05/02 | 2,728 | 2,770 | 2,725 | 2,770 | 1,200 |
| 2025/05/01 | 2,816 | 2,816 | 2,728 | 2,728 | 1,400 |
| 2025/04/30 | 2,752 | 2,799 | 2,752 | 2,799 | 500 |
| 2025/04/28 | 2,771 | 2,821 | 2,750 | 2,767 | 1,000 |
| 2025/04/25 | 2,823 | 2,823 | 2,771 | 2,771 | 400 |
| 2025/04/24 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
| 2025/04/23 | 2,752 | 2,760 | 2,750 | 2,760 | 700 |
| 2025/04/22 | 2,761 | 2,761 | 2,761 | 2,761 | 200 |
| 2025/04/21 | 2,807 | 2,807 | 2,773 | 2,777 | 2,200 |
| 2025/04/18 | 2,806 | 2,852 | 2,801 | 2,808 | 2,600 |
| 2025/04/17 | 2,806 | 2,806 | 2,806 | 2,806 | 100 |
| 2025/04/16 | 2,805 | 2,810 | 2,802 | 2,810 | 500 |
| 2025/04/15 | 2,794 | 2,825 | 2,772 | 2,823 | 3,100 |
| 2025/04/14 | 2,709 | 2,800 | 2,689 | 2,744 | 4,900 |
| 2025/04/11 | 2,550 | 2,559 | 2,550 | 2,559 | 500 |
| 2025/04/10 | 2,787 | 2,787 | 2,591 | 2,600 | 3,600 |
| 2025/04/09 | 2,540 | 2,649 | 2,500 | 2,500 | 2,500 |
| 2025/04/08 | 2,400 | 2,709 | 2,400 | 2,640 | 6,500 |
| 2025/04/07 | 2,138 | 2,331 | 2,138 | 2,296 | 9,200 |
| 2025/04/04 | 2,560 | 2,560 | 2,451 | 2,538 | 6,800 |
| 2025/04/03 | 2,600 | 2,602 | 2,580 | 2,590 | 4,400 |
| 2025/04/02 | 2,655 | 2,666 | 2,601 | 2,620 | 2,700 |
| 2025/04/01 | 2,696 | 2,696 | 2,614 | 2,648 | 6,200 |
| 2025/03/31 | 2,655 | 2,711 | 2,652 | 2,696 | 5,200 |
| 2025/03/28 | 2,549 | 2,700 | 2,549 | 2,665 | 15,400 |
| 2025/03/27 | 2,991 | 3,050 | 2,899 | 2,899 | 9,200 |
| 2025/03/26 | 3,050 | 3,055 | 2,986 | 2,990 | 5,500 |
| 2025/03/25 | 3,025 | 3,030 | 3,000 | 3,010 | 2,400 |
| 2025/03/24 | 3,000 | 3,030 | 3,000 | 3,025 | 2,800 |
| 2025/03/21 | 2,995 | 3,010 | 2,979 | 3,000 | 3,700 |
| 2025/03/19 | 3,010 | 3,010 | 2,991 | 2,991 | 2,500 |
| 2025/03/18 | 3,010 | 3,010 | 2,951 | 2,992 | 1,600 |
| 2025/03/17 | 2,998 | 3,010 | 2,970 | 2,970 | 5,500 |
| 2025/03/14 | 2,972 | 2,991 | 2,953 | 2,990 | 1,700 |
| 2025/03/13 | 2,992 | 2,992 | 2,936 | 2,943 | 1,800 |
| 2025/03/12 | 2,990 | 2,990 | 2,936 | 2,942 | 6,600 |
| 2025/03/11 | 3,000 | 3,040 | 2,915 | 2,990 | 5,400 |
| 2025/03/10 | 3,005 | 3,050 | 2,970 | 3,050 | 4,400 |
| 2025/03/07 | 2,990 | 3,040 | 2,990 | 3,000 | 3,200 |
| 2025/03/06 | 3,000 | 3,070 | 3,000 | 3,060 | 1,700 |
| 2025/03/05 | 3,020 | 3,080 | 3,020 | 3,065 | 400 |
| 2025/03/04 | 3,080 | 3,080 | 3,000 | 3,020 | 1,700 |
| 2025/03/03 | 3,085 | 3,100 | 2,949 | 3,080 | 4,300 |
| 2025/02/28 | 3,045 | 3,050 | 3,045 | 3,050 | 1,500 |
| 2025/02/27 | 2,938 | 3,045 | 2,910 | 3,045 | 3,500 |
| 2025/02/26 | 2,947 | 2,949 | 2,901 | 2,910 | 1,500 |
| 2025/02/25 | 2,913 | 2,932 | 2,901 | 2,910 | 1,500 |
| 2025/02/21 | 2,905 | 2,942 | 2,905 | 2,913 | 1,500 |
| 2025/02/20 | 2,975 | 2,975 | 2,905 | 2,910 | 2,500 |
| 2025/02/19 | 2,919 | 2,999 | 2,919 | 2,931 | 1,500 |
| 2025/02/18 | 2,981 | 2,981 | 2,900 | 2,918 | 3,200 |
| 2025/02/17 | 2,981 | 3,020 | 2,978 | 2,981 | 1,500 |
| 2025/02/14 | 3,040 | 3,050 | 2,910 | 2,931 | 7,000 |
| 2025/02/13 | 3,065 | 3,080 | 3,045 | 3,080 | 1,200 |
| 2025/02/12 | 3,110 | 3,130 | 3,045 | 3,120 | 2,300 |
| 2025/02/10 | 3,140 | 3,140 | 3,020 | 3,045 | 2,700 |
| 2025/02/07 | 3,155 | 3,155 | 3,070 | 3,080 | 1,300 |
| 2025/02/06 | 3,075 | 3,250 | 3,055 | 3,085 | 4,300 |
| 2025/02/05 | 2,984 | 3,095 | 2,984 | 3,060 | 3,000 |
| 2025/02/04 | 2,989 | 2,996 | 2,951 | 2,996 | 4,100 |
| 2025/02/03 | 2,925 | 2,975 | 2,902 | 2,970 | 9,100 |
| 2025/01/31 | 2,846 | 2,925 | 2,827 | 2,925 | 6,700 |
| 2025/01/30 | 2,798 | 2,845 | 2,798 | 2,840 | 3,900 |
| 2025/01/29 | 2,777 | 2,786 | 2,746 | 2,786 | 1,900 |
| 2025/01/28 | 2,741 | 2,760 | 2,741 | 2,747 | 1,300 |
| 2025/01/27 | 2,728 | 2,746 | 2,725 | 2,725 | 2,600 |
| 2025/01/24 | 2,671 | 2,727 | 2,671 | 2,727 | 2,000 |
| 2025/01/23 | 2,705 | 2,705 | 2,668 | 2,690 | 2,400 |
| 2025/01/22 | 2,722 | 2,722 | 2,700 | 2,710 | 2,100 |
| 2025/01/21 | 2,705 | 2,722 | 2,690 | 2,722 | 3,000 |
| 2025/01/20 | 2,697 | 2,730 | 2,697 | 2,700 | 2,300 |
| 2025/01/17 | 2,700 | 2,726 | 2,686 | 2,697 | 1,800 |
| 2025/01/16 | 2,710 | 2,724 | 2,698 | 2,700 | 3,700 |
| 2025/01/15 | 2,735 | 2,735 | 2,705 | 2,706 | 1,900 |
| 2025/01/14 | 2,727 | 2,735 | 2,700 | 2,705 | 4,700 |
| 2025/01/10 | 2,706 | 2,709 | 2,700 | 2,705 | 1,700 |
| 2025/01/09 | 2,738 | 2,738 | 2,710 | 2,710 | 3,200 |
| 2025/01/08 | 2,748 | 2,748 | 2,700 | 2,722 | 3,400 |
| 2025/01/07 | 2,759 | 2,759 | 2,726 | 2,726 | 2,500 |
| 2025/01/06 | 2,683 | 2,710 | 2,676 | 2,709 | 6,100 |
| 2024/12/30 | 2,682 | 2,682 | 2,654 | 2,662 | 2,200 |
| 2024/12/27 | 2,668 | 2,729 | 2,640 | 2,661 | 4,100 |
| 2024/12/26 | 2,668 | 2,668 | 2,606 | 2,635 | 4,400 |
| 2024/12/25 | 2,618 | 2,631 | 2,616 | 2,631 | 2,900 |
| 2024/12/24 | 2,640 | 2,673 | 2,621 | 2,622 | 2,100 |
| 2024/12/23 | 2,679 | 2,684 | 2,640 | 2,647 | 2,900 |
| 2024/12/20 | 2,658 | 2,670 | 2,615 | 2,670 | 2,200 |
| 2024/12/19 | 2,680 | 2,687 | 2,651 | 2,658 | 3,800 |
| 2024/12/18 | 2,680 | 2,700 | 2,680 | 2,700 | 3,400 |
| 2024/12/17 | 2,703 | 2,709 | 2,680 | 2,705 | 3,900 |
| 2024/12/16 | 2,776 | 2,779 | 2,723 | 2,723 | 10,300 |
| 2024/12/13 | 2,710 | 2,776 | 2,675 | 2,776 | 11,200 |
| 2024/12/12 | 2,618 | 2,686 | 2,618 | 2,660 | 13,800 |
| 2024/12/11 | 2,596 | 2,610 | 2,581 | 2,605 | 8,000 |
| 2024/12/10 | 2,610 | 2,611 | 2,584 | 2,592 | 11,300 |
| 2024/12/09 | 2,677 | 2,700 | 2,560 | 2,600 | 28,400 |
| 2024/12/06 | 2,616 | 2,662 | 2,504 | 2,627 | 69,000 |
| 2024/12/05 | 2,502 | 2,848 | 2,485 | 2,585 | 449,900 |
| 2024/12/04 | 2,070 | 2,070 | 2,070 | 2,070 | 2,200 |
| 2024/12/03 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2024/12/02 | 1,402 | 1,402 | 1,367 | 1,370 | 1,000 |
| 2024/11/29 | 1,360 | 1,403 | 1,355 | 1,403 | 1,200 |
| 2024/11/28 | 1,354 | 1,390 | 1,347 | 1,360 | 600 |
| 2024/11/27 | 1,369 | 1,369 | 1,352 | 1,354 | 12,300 |
| 2024/11/26 | 1,420 | 1,445 | 1,398 | 1,398 | 1,100 |
| 2024/11/25 | 1,438 | 1,438 | 1,434 | 1,434 | 3,100 |
| 2024/11/22 | 1,428 | 1,465 | 1,425 | 1,434 | 1,700 |
| 2024/11/21 | 1,460 | 1,467 | 1,431 | 1,431 | 1,700 |
| 2024/11/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2024/11/19 | 1,500 | 1,500 | 1,452 | 1,500 | 7,300 |
| 2024/11/18 | 1,521 | 1,550 | 1,485 | 1,489 | 25,000 |
| 2024/11/15 | 1,719 | 1,750 | 1,692 | 1,721 | 4,000 |
| 2024/11/14 | 1,740 | 1,740 | 1,683 | 1,690 | 1,100 |
| 2024/11/13 | 1,691 | 1,740 | 1,691 | 1,700 | 800 |
| 2024/11/12 | 1,714 | 1,714 | 1,674 | 1,687 | 700 |
| 2024/11/11 | 1,674 | 1,674 | 1,674 | 1,674 | 200 |
| 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 |