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
2020/12/30 2,400 2,651 2,400 2,639 7,600
2020/12/29 2,366 2,432 2,325 2,400 3,700
2020/12/28 2,340 2,367 2,272 2,280 15,100
2020/12/25 2,298 2,424 2,250 2,365 22,700
2020/12/24 2,290 2,335 2,249 2,298 17,200
2020/12/23 2,219 2,349 2,219 2,336 2,600
2020/12/22 2,310 2,400 2,180 2,219 14,900
2020/12/21 2,469 2,469 2,350 2,360 6,500
2020/12/18 2,470 2,470 2,378 2,432 8,200
2020/12/17 2,455 2,455 2,390 2,420 3,500
2020/12/16 2,480 2,480 2,273 2,405 31,900
2020/12/15 2,583 2,583 2,436 2,480 7,600
2020/12/14 2,553 2,553 2,512 2,533 3,300
2020/12/11 2,560 2,580 2,484 2,553 5,000
2020/12/10 2,561 2,561 2,503 2,503 7,400
2020/12/09 2,609 2,617 2,505 2,561 8,700
2020/12/08 2,680 2,680 2,550 2,581 9,500
2020/12/07 2,771 2,771 2,647 2,683 8,400
2020/12/04 2,882 2,883 2,726 2,799 9,800
2020/12/03 2,940 2,954 2,882 2,882 3,200
2020/12/02 2,958 2,988 2,900 2,916 3,800
2020/12/01 2,929 3,010 2,894 2,952 4,900
2020/11/30 2,943 3,030 2,912 2,979 8,300
2020/11/27 2,771 2,860 2,771 2,843 1,700
2020/11/26 2,760 2,788 2,760 2,788 1,700
2020/11/25 2,947 2,947 2,727 2,770 9,200
2020/11/24 2,915 2,952 2,850 2,947 8,900
2020/11/20 2,844 2,935 2,795 2,915 10,500
2020/11/19 2,800 2,800 2,676 2,761 14,300
2020/11/18 2,860 2,930 2,750 2,864 14,000
2020/11/17 3,100 3,110 2,816 2,860 24,200
2020/11/16 3,050 3,075 2,868 3,040 24,000
2020/11/13 3,435 3,450 2,800 3,000 91,800
2020/11/12 3,330 3,565 3,330 3,465 13,700
2020/11/11 3,030 3,400 2,973 3,260 16,600
2020/11/10 3,355 3,365 2,971 2,999 43,000
2020/11/09 3,370 3,590 3,370 3,425 19,400
2020/11/06 3,300 3,490 3,215 3,335 12,300
2020/11/05 3,275 3,415 3,200 3,330 21,300
2020/11/04 3,100 3,460 3,050 3,345 30,700
2020/11/02 2,955 3,100 2,955 3,065 11,300
2020/10/30 3,040 3,050 2,900 2,956 20,400
2020/10/29 3,085 3,175 3,010 3,100 23,600
2020/10/28 3,480 3,590 2,995 3,185 106,100
2020/10/27 3,285 3,605 3,235 3,530 39,900
2020/10/26 4,130 4,130 3,495 3,495 56,600
2020/10/23 4,420 4,420 3,850 4,195 32,800
2020/10/22 4,755 4,755 4,350 4,475 24,100
2020/10/21 4,665 4,795 4,655 4,705 24,500
2020/10/20 4,640 4,750 4,530 4,695 13,200
2020/10/19 4,580 4,745 4,495 4,680 34,100
2020/10/16 4,945 4,945 4,275 4,455 54,800
2020/10/15 4,920 4,985 4,590 4,900 50,300
2020/10/14 4,800 5,030 4,785 4,915 28,100
2020/10/13 4,995 5,110 4,800 4,800 37,100
2020/10/12 4,685 4,990 4,655 4,990 38,800
2020/10/09 4,640 4,735 4,450 4,700 28,300
2020/10/08 4,630 4,865 4,630 4,690 28,300
2020/10/07 4,700 4,815 4,550 4,610 22,800
2020/10/06 4,555 4,820 4,530 4,770 40,900
2020/10/05 4,420 4,720 4,420 4,530 66,100
2020/10/02 4,585 4,680 4,245 4,325 57,500
2020/09/30 4,740 4,770 4,465 4,550 42,700
2020/09/29 4,340 4,780 4,290 4,670 87,000
2020/09/28 4,335 4,790 4,250 4,410 118,700
2020/09/25 5,000 5,110 4,240 4,245 247,200
2020/09/24 4,480 4,940 4,360 4,940 251,400
2020/09/23 3,955 4,350 3,840 4,240 107,600
2020/09/18 3,850 3,850 3,695 3,840 14,500
2020/09/17 3,895 3,895 3,740 3,800 9,900
2020/09/16 3,895 3,950 3,735 3,865 33,500
2020/09/15 3,735 3,975 3,655 3,830 76,500
2020/09/14 3,355 3,595 3,215 3,595 40,100
2020/09/11 3,215 3,550 3,125 3,285 39,900
2020/09/10 3,550 3,550 3,265 3,285 38,600
2020/09/09 3,740 3,750 3,405 3,555 68,300
2020/09/08 3,480 3,945 3,440 3,880 187,400
2020/09/07 3,010 3,480 3,005 3,480 102,900
2020/09/04 2,824 2,980 2,802 2,980 30,100
2020/09/03 2,798 2,993 2,745 2,924 39,000
2020/09/02 2,740 2,820 2,707 2,748 6,900
2020/09/01 2,740 2,797 2,637 2,740 3,700
2020/08/31 2,750 2,801 2,620 2,690 5,700
2020/08/28 2,910 2,914 2,655 2,725 9,900
2020/08/27 2,871 2,944 2,770 2,812 12,800
2020/08/26 2,829 2,865 2,770 2,864 4,800
2020/08/25 2,936 2,936 2,829 2,854 12,800
2020/08/24 2,749 2,880 2,749 2,880 6,200
2020/08/21 2,661 2,828 2,660 2,749 5,400
2020/08/20 2,801 2,850 2,615 2,701 17,000
2020/08/19 2,913 2,913 2,751 2,829 10,300
2020/08/18 2,897 2,926 2,837 2,863 6,800
2020/08/17 2,763 2,928 2,750 2,847 4,300
2020/08/14 2,994 2,994 2,699 2,813 24,000
2020/08/13 2,706 2,947 2,670 2,910 21,500
2020/08/12 2,566 2,651 2,566 2,647 7,000
2020/08/11 2,560 2,655 2,505 2,535 15,700
2020/08/07 2,700 2,700 2,365 2,510 11,200
2020/08/06 2,650 2,720 2,581 2,650 15,200
2020/08/05 2,494 2,730 2,408 2,600 40,900
2020/08/04 2,271 2,485 2,270 2,444 12,800
2020/08/03 2,245 2,290 2,213 2,264 4,700
2020/07/31 2,183 2,259 2,061 2,243 8,300
2020/07/30 2,122 2,199 2,122 2,183 7,100
2020/07/29 2,144 2,250 2,080 2,156 11,700
2020/07/28 2,210 2,247 2,147 2,180 7,000
2020/07/27 2,279 2,298 2,163 2,198 14,400
2020/07/22 2,361 2,374 2,216 2,286 17,400
2020/07/21 2,439 2,450 2,300 2,365 13,700
2020/07/20 2,674 2,674 2,331 2,476 20,000
2020/07/17 2,551 2,665 2,500 2,595 9,700
2020/07/16 2,668 2,668 2,363 2,549 29,400
2020/07/15 2,785 2,870 2,577 2,641 17,000
2020/07/14 3,030 3,030 2,771 2,781 18,700
2020/07/13 3,245 3,245 2,978 2,978 47,300
2020/07/10 2,566 3,105 2,566 2,940 62,800
2020/07/09 2,890 2,989 2,601 2,601 38,100
2020/07/08 2,929 3,200 2,841 2,841 75,700
2020/07/07 2,770 2,979 2,760 2,906 30,300
2020/07/06 2,687 2,870 2,687 2,755 19,700
2020/07/03 2,463 2,684 2,463 2,655 14,000
2020/07/02 2,433 2,600 2,411 2,483 25,700
2020/07/01 2,394 2,827 2,390 2,553 90,900
2020/06/30 2,292 2,350 2,248 2,327 6,600
2020/06/29 2,320 2,324 1,957 2,185 7,700
2020/06/26 2,235 2,300 2,220 2,220 5,000
2020/06/25 2,194 2,224 2,120 2,221 6,300
2020/06/24 2,200 2,300 2,200 2,285 7,800
2020/06/23 2,198 2,265 2,124 2,150 10,100
2020/06/22 2,150 2,189 2,055 2,179 6,700
2020/06/19 2,010 2,110 1,981 2,058 7,000
2020/06/18 2,009 2,009 1,950 1,990 2,100
2020/06/17 2,009 2,009 1,966 1,973 2,200
2020/06/16 1,945 2,008 1,944 2,008 4,100
2020/06/15 1,946 1,965 1,900 1,944 6,500
2020/06/12 1,865 1,987 1,700 1,986 13,500
2020/06/11 2,220 2,220 1,966 1,985 21,500
2020/06/10 2,141 2,198 2,104 2,189 4,200
2020/06/09 2,197 2,216 2,070 2,142 9,200
2020/06/08 2,062 2,200 2,015 2,166 10,100
2020/06/05 2,000 2,079 1,940 1,972 6,100
2020/06/04 2,099 2,100 2,021 2,050 9,400
2020/06/03 2,032 2,169 2,032 2,097 11,400
2020/06/02 2,071 2,090 2,015 2,023 11,800
2020/06/01 1,898 2,070 1,862 2,070 17,700
2020/05/29 1,740 1,862 1,717 1,862 3,900
2020/05/28 1,840 1,840 1,705 1,740 7,300
2020/05/27 1,840 1,889 1,828 1,840 3,400
2020/05/26 1,918 1,940 1,802 1,840 15,200
2020/05/25 1,820 1,861 1,751 1,800 5,900
2020/05/22 1,897 1,900 1,765 1,803 14,800
2020/05/21 1,630 1,941 1,620 1,865 17,400
2020/05/20 1,512 1,620 1,509 1,570 2,300
2020/05/19 1,520 1,550 1,500 1,530 5,900
2020/05/18 1,515 1,640 1,515 1,560 4,200
2020/05/15 1,471 1,565 1,471 1,497 11,800
2020/05/14 1,514 1,580 1,439 1,441 3,900
2020/05/13 1,465 1,530 1,465 1,514 4,500
2020/05/12 1,423 1,465 1,375 1,465 2,200
2020/05/11 1,380 1,406 1,315 1,406 2,800
2020/05/08 1,376 1,399 1,369 1,380 1,900
2020/05/07 1,384 1,416 1,350 1,386 4,900
2020/05/01 1,444 1,444 1,444 1,444 100
2020/04/30 1,401 1,438 1,401 1,438 900
2020/04/28 1,399 1,400 1,388 1,400 500
2020/04/27 1,371 1,430 1,368 1,429 2,200
2020/04/24 1,380 1,418 1,370 1,380 5,200
2020/04/23 1,289 1,369 1,283 1,369 3,100
2020/04/22 1,339 1,339 1,289 1,289 1,100
2020/04/21 1,439 1,439 1,339 1,339 5,700
2020/04/20 1,499 1,499 1,421 1,439 2,800
2020/04/17 1,471 1,499 1,413 1,499 4,500
2020/04/16 1,550 1,550 1,510 1,510 200
2020/04/15 1,670 1,680 1,516 1,561 10,000
2020/04/14 1,369 1,640 1,350 1,561 12,800
2020/04/13 1,195 1,390 1,195 1,369 11,000
2020/04/10 1,150 1,230 1,120 1,180 3,100
2020/04/09 1,030 1,160 1,030 1,159 5,200
2020/04/08 993 1,049 975 1,030 5,000
2020/04/07 1,011 1,011 980 992 4,800
2020/04/06 985 992 944 992 4,500
2020/04/03 965 1,000 950 974 14,800
2020/04/02 963 980 954 965 2,200
2020/04/01 999 1,010 963 963 4,800
2020/03/31 1,003 1,003 982 999 1,900
2020/03/30 960 1,038 960 1,000 8,000
2020/03/27 1,113 1,113 1,110 1,110 700
2020/03/26 1,165 1,167 1,110 1,110 3,000
2020/03/25 1,359 1,359 1,150 1,165 11,400
2020/03/24 999 1,119 999 1,119 8,000
2020/03/23 991 999 960 969 3,100
2020/03/19 1,042 1,095 990 991 5,000
2020/03/18 1,080 1,110 1,013 1,042 5,000
2020/03/17 945 1,070 945 1,070 6,200
2020/03/16 990 1,024 980 980 14,300
2020/03/13 1,052 1,070 945 986 13,000
2020/03/12 1,303 1,303 1,165 1,168 6,700
2020/03/11 1,383 1,390 1,310 1,310 11,300
2020/03/10 1,400 1,414 1,301 1,413 5,700
2020/03/09 1,530 1,560 1,406 1,445 11,300
2020/03/06 1,700 1,700 1,638 1,638 2,100
2020/03/05 1,707 1,750 1,707 1,727 2,000
2020/03/04 1,673 1,715 1,673 1,710 3,500
2020/03/03 1,719 1,758 1,712 1,713 3,000
2020/03/02 1,682 1,731 1,622 1,711 5,600
2020/02/28 1,607 1,667 1,601 1,602 10,300
2020/02/27 1,811 1,817 1,730 1,762 3,900
2020/02/26 1,831 1,845 1,760 1,771 10,200
2020/02/25 1,742 1,841 1,742 1,840 9,200
2020/02/21 1,982 1,992 1,982 1,982 2,100
2020/02/20 2,038 2,058 1,982 1,982 1,900
2020/02/19 1,971 2,040 1,971 2,040 3,500
2020/02/18 2,076 2,080 1,980 1,992 6,600
2020/02/17 2,160 2,219 2,069 2,071 7,900
2020/02/14 2,136 2,175 2,135 2,147 3,400
2020/02/13 2,237 2,237 2,172 2,174 5,700
2020/02/12 2,286 2,286 2,226 2,239 3,600
2020/02/10 2,323 2,323 2,274 2,288 1,500
2020/02/07 2,281 2,281 2,238 2,273 2,200
2020/02/06 2,308 2,308 2,261 2,281 2,300
2020/02/05 2,231 2,342 2,231 2,308 4,300
2020/02/04 2,204 2,265 2,175 2,262 2,800
2020/02/03 2,149 2,222 2,130 2,204 3,800
2020/01/31 2,233 2,317 2,231 2,262 3,100
2020/01/30 2,357 2,357 2,233 2,255 10,300
2020/01/29 2,370 2,403 2,313 2,357 7,900
2020/01/28 2,400 2,406 2,346 2,364 10,800
2020/01/27 2,520 2,520 2,388 2,416 15,000
2020/01/24 2,652 2,656 2,516 2,523 14,500
2020/01/23 2,687 2,690 2,652 2,652 5,100
2020/01/22 2,733 2,733 2,670 2,688 7,500
2020/01/21 2,718 2,770 2,712 2,758 3,200
2020/01/20 2,713 2,750 2,713 2,717 5,100
2020/01/17 2,711 2,729 2,702 2,715 3,000
2020/01/16 2,720 2,721 2,710 2,711 1,600
2020/01/15 2,715 2,720 2,705 2,718 1,600
2020/01/14 2,704 2,740 2,704 2,711 2,300
2020/01/10 2,708 2,727 2,705 2,706 6,600
2020/01/09 2,706 2,766 2,706 2,736 5,800
2020/01/08 2,760 2,760 2,662 2,705 7,700
2020/01/07 2,725 2,824 2,725 2,772 10,900
2020/01/06 2,783 2,783 2,718 2,724 10,700

このページの先頭へ