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
2024/04/16 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
2023/12/13 2,285 2,296 2,255 2,288 2,900
2023/12/12 2,263 2,285 2,263 2,285 800
2023/12/11 2,344 2,344 2,300 2,313 500
2023/12/08 2,310 2,310 2,217 2,304 500
2023/12/07 2,293 2,310 2,220 2,310 4,700
2023/12/06 2,345 2,345 2,290 2,302 1,800
2023/12/05 2,340 2,346 2,340 2,346 200
2023/12/04 2,320 2,320 2,320 2,320 100
2023/12/01 2,332 2,332 2,326 2,326 200
2023/11/30 2,340 2,340 2,317 2,340 1,000
2023/11/29 2,320 2,340 2,320 2,340 1,800
2023/11/28 2,340 2,340 2,340 2,340 400
2023/11/27 2,345 2,345 2,340 2,340 500
2023/11/24 2,353 2,394 2,349 2,349 700
2023/11/22 2,398 2,400 2,300 2,361 1,800
2023/11/21 2,385 2,399 2,356 2,398 1,200
2023/11/20 2,375 2,400 2,375 2,385 1,200
2023/11/17 2,339 2,370 2,331 2,370 2,300
2023/11/16 2,340 2,344 2,330 2,340 1,400
2023/11/15 2,280 2,305 2,280 2,301 3,300
2023/11/14 2,260 2,280 2,260 2,280 1,100
2023/11/13 2,260 2,295 2,220 2,260 2,700
2023/11/10 2,325 2,330 2,190 2,260 1,800
2023/11/07 2,320 2,328 2,282 2,325 2,300
2023/11/06 2,323 2,323 2,320 2,320 400
2023/11/02 2,308 2,308 2,308 2,308 100
2023/11/01 2,267 2,292 2,267 2,292 300
2023/10/31 2,247 2,253 2,202 2,241 2,500
2023/10/30 2,260 2,300 2,190 2,241 1,200
2023/10/27 2,240 2,279 2,240 2,279 200
2023/10/26 2,238 2,238 2,238 2,238 100
2023/10/24 2,260 2,283 2,260 2,283 500
2023/10/23 2,281 2,310 2,280 2,300 2,200
2023/10/20 2,310 2,310 2,310 2,310 200
2023/10/19 2,304 2,310 2,304 2,310 200
2023/10/18 2,268 2,310 2,268 2,310 1,300
2023/10/17 2,322 2,322 2,322 2,322 300
2023/10/16 2,257 2,352 2,207 2,322 1,100
2023/10/13 2,321 2,358 2,300 2,357 2,100
2023/10/12 2,397 2,397 2,397 2,397 100
2023/10/10 2,397 2,397 2,397 2,397 100
2023/10/06 2,321 2,355 2,321 2,355 200
2023/10/05 2,306 2,338 2,306 2,338 300
2023/10/04 2,342 2,374 2,200 2,349 3,400
2023/10/03 2,346 2,381 2,292 2,361 1,700
2023/10/02 2,350 2,396 2,300 2,396 2,000
2023/09/29 2,397 2,397 2,397 2,397 100
2023/09/28 2,406 2,406 2,390 2,397 600
2023/09/27 2,400 2,421 2,351 2,421 1,000
2023/09/26 2,374 2,447 2,326 2,400 2,200
2023/09/25 2,374 2,374 2,374 2,374 200
2023/09/22 2,297 2,374 2,297 2,374 1,400
2023/09/21 2,255 2,297 2,255 2,297 700
2023/09/20 2,244 2,244 2,244 2,244 300
2023/09/19 2,253 2,253 2,253 2,253 100
2023/09/15 2,273 2,273 2,253 2,253 500
2023/09/14 2,289 2,289 2,272 2,272 300
2023/09/13 2,283 2,343 2,283 2,289 1,300
2023/09/12 2,330 2,330 2,282 2,283 900
2023/09/11 2,313 2,313 2,279 2,280 800
2023/09/08 2,262 2,262 2,262 2,262 100
2023/09/06 2,323 2,323 2,310 2,310 200
2023/09/05 2,344 2,344 2,344 2,344 100
2023/09/04 2,329 2,370 2,329 2,370 900
2023/09/01 2,329 2,329 2,329 2,329 100
2023/08/30 2,322 2,326 2,322 2,326 700
2023/08/29 2,313 2,326 2,277 2,326 1,000
2023/08/28 2,326 2,355 2,326 2,326 1,900
2023/08/25 2,326 2,350 2,281 2,326 2,300
2023/08/24 2,299 2,330 2,276 2,327 3,500
2023/08/23 2,277 2,300 2,276 2,299 3,200
2023/08/22 2,241 2,290 2,241 2,290 1,400
2023/08/21 2,283 2,283 2,233 2,242 1,100
2023/08/18 2,156 2,246 2,156 2,246 2,000
2023/08/17 2,212 2,246 2,212 2,246 200
2023/08/16 2,223 2,250 2,200 2,246 3,100
2023/08/15 2,283 2,283 2,183 2,183 1,100
2023/08/14 2,270 2,270 2,220 2,233 900
2023/08/10 2,300 2,300 2,221 2,256 2,700
2023/08/09 2,220 2,259 2,220 2,259 500
2023/08/07 2,206 2,261 2,206 2,253 1,300
2023/08/03 2,255 2,255 2,241 2,241 200
2023/08/02 2,223 2,223 2,205 2,216 1,000
2023/08/01 2,219 2,254 2,219 2,254 300
2023/07/31 2,222 2,254 2,222 2,254 1,100
2023/07/28 2,222 2,266 2,200 2,222 1,600
2023/07/26 2,237 2,237 2,233 2,233 2,400
2023/07/24 2,254 2,254 2,185 2,237 2,900
2023/07/21 2,222 2,259 2,222 2,259 200
2023/07/20 2,202 2,240 2,202 2,240 300
2023/07/19 2,230 2,230 2,218 2,230 1,000
2023/07/18 2,225 2,230 2,179 2,230 2,100
2023/07/14 2,225 2,225 2,225 2,225 900
2023/07/13 2,188 2,225 2,188 2,225 1,200
2023/07/12 2,150 2,203 2,114 2,203 900
2023/07/11 2,125 2,150 2,125 2,150 200
2023/07/10 2,150 2,195 2,124 2,124 600
2023/07/05 2,200 2,200 2,200 2,200 200
2023/07/04 2,202 2,202 2,202 2,202 100
2023/06/29 2,200 2,200 2,200 2,200 600
2023/06/28 2,142 2,200 2,142 2,200 300
2023/06/27 2,200 2,200 2,138 2,138 700
2023/06/26 2,250 2,250 2,250 2,250 100
2023/06/23 2,250 2,271 2,201 2,250 3,000
2023/06/22 2,290 2,290 2,254 2,254 1,000
2023/06/21 2,232 2,299 2,232 2,299 3,400
2023/06/20 2,265 2,265 2,223 2,230 2,300
2023/06/19 2,200 2,264 2,182 2,223 1,300
2023/06/16 2,170 2,222 2,132 2,181 2,700
2023/06/15 2,091 2,170 2,091 2,170 2,300
2023/06/14 2,147 2,147 2,111 2,122 1,400
2023/06/13 2,051 2,120 2,011 2,120 6,800
2023/06/12 1,990 2,047 1,990 2,047 2,400
2023/06/09 1,955 2,001 1,952 2,001 4,100
2023/06/08 1,989 1,989 1,956 1,960 1,000
2023/06/07 1,965 1,985 1,965 1,985 1,700
2023/06/06 1,990 1,990 1,965 1,965 800
2023/06/05 1,984 1,984 1,944 1,973 700
2023/06/02 1,990 1,990 1,944 1,982 2,100
2023/06/01 1,914 1,984 1,914 1,984 900
2023/05/31 1,985 1,985 1,984 1,984 1,600
2023/05/30 1,956 1,956 1,956 1,956 100
2023/05/29 1,938 1,938 1,937 1,937 200
2023/05/26 1,952 1,952 1,906 1,938 2,600
2023/05/25 1,970 1,970 1,951 1,951 400

このページの先頭へ