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
2021/12/30 4,200 4,200 4,140 4,140 600
2021/12/29 4,100 4,225 4,100 4,170 1,700
2021/12/28 4,090 4,140 4,015 4,065 5,900
2021/12/27 4,415 4,460 4,085 4,140 10,600
2021/12/24 4,200 4,455 4,195 4,425 10,100
2021/12/23 4,225 4,230 4,080 4,155 6,400
2021/12/22 4,200 4,315 4,045 4,100 16,300
2021/12/21 3,985 4,210 3,985 4,130 14,000
2021/12/20 3,960 4,120 3,905 3,935 8,300
2021/12/17 4,080 4,130 3,925 3,980 12,100
2021/12/16 4,380 4,380 4,030 4,150 10,200
2021/12/15 4,070 4,285 4,070 4,175 4,900
2021/12/14 4,115 4,260 4,060 4,065 6,300
2021/12/13 4,425 4,425 4,050 4,105 22,900
2021/12/10 4,575 4,575 4,280 4,355 34,800
2021/12/09 5,130 5,230 4,605 4,645 86,700
2021/12/08 4,705 5,220 4,670 5,220 46,900
2021/12/07 4,550 4,650 4,375 4,520 8,000
2021/12/06 4,550 4,800 4,355 4,430 2,300
2021/12/03 4,750 4,750 4,150 4,500 15,600
2021/12/02 4,900 4,900 4,665 4,750 7,900
2021/12/01 4,615 5,110 4,520 5,100 9,500
2021/11/30 5,160 5,300 4,630 4,630 14,700
2021/11/29 4,620 5,380 4,525 4,915 31,000
2021/11/26 4,955 5,080 4,660 4,760 23,200
2021/11/25 5,650 5,650 4,915 4,960 36,000
2021/11/24 5,990 5,990 5,370 5,620 23,500
2021/11/22 5,800 6,090 5,480 6,090 33,900
2021/11/19 5,650 6,200 5,210 6,200 135,800
2021/11/18 5,930 6,950 5,560 6,150 508,200
2021/11/17 4,400 4,400 4,400 4,400 1,900
2021/11/16 3,700 3,700 3,700 3,700 3,800
2021/11/15 2,798 3,045 2,798 3,000 33,300
2021/11/12 2,786 2,800 2,717 2,770 3,700
2021/11/11 2,681 2,761 2,680 2,761 4,800
2021/11/10 2,671 2,678 2,662 2,662 2,000
2021/11/09 2,648 2,729 2,648 2,660 4,800
2021/11/08 2,629 2,670 2,614 2,650 4,800
2021/11/05 2,662 2,679 2,662 2,679 1,200
2021/11/04 2,700 2,751 2,638 2,686 5,700
2021/11/02 2,852 2,852 2,701 2,727 8,700
2021/11/01 2,513 2,523 2,502 2,502 1,300
2021/10/29 2,551 2,551 2,478 2,500 1,800
2021/10/28 2,560 2,560 2,560 2,560 100
2021/10/27 2,619 2,619 2,541 2,541 2,300
2021/10/26 2,600 2,600 2,560 2,594 4,900
2021/10/25 2,559 2,599 2,559 2,593 1,000
2021/10/22 2,530 2,587 2,530 2,586 2,200
2021/10/21 2,531 2,531 2,531 2,531 800
2021/10/20 2,576 2,576 2,529 2,531 2,200
2021/10/19 2,596 2,596 2,561 2,587 3,200
2021/10/18 2,599 2,599 2,497 2,525 4,600
2021/10/15 2,512 2,560 2,500 2,549 1,700
2021/10/14 2,518 2,520 2,470 2,481 1,100
2021/10/13 2,470 2,529 2,469 2,509 1,500
2021/10/12 2,475 2,525 2,460 2,460 1,800
2021/10/11 2,492 2,508 2,425 2,475 2,300
2021/10/08 2,410 2,523 2,410 2,518 2,500
2021/10/07 2,480 2,510 2,454 2,454 2,700
2021/10/06 2,440 2,440 2,430 2,430 700
2021/10/05 2,439 2,447 2,351 2,446 3,600
2021/10/04 2,458 2,458 2,350 2,350 4,400
2021/10/01 2,431 2,432 2,413 2,425 1,600
2021/09/30 2,458 2,468 2,413 2,425 2,900
2021/09/29 2,511 2,523 2,430 2,475 4,500
2021/09/28 2,578 2,578 2,528 2,528 600
2021/09/27 2,648 2,648 2,573 2,578 3,300
2021/09/24 2,670 2,680 2,635 2,635 1,500
2021/09/22 2,674 2,674 2,570 2,600 3,400
2021/09/21 2,700 2,700 2,647 2,676 2,000
2021/09/17 2,675 2,750 2,675 2,750 2,200
2021/09/16 2,780 2,780 2,650 2,675 5,600
2021/09/15 2,865 2,865 2,760 2,780 5,700
2021/09/14 2,828 2,829 2,750 2,751 1,400
2021/09/13 2,880 2,880 2,765 2,794 3,800
2021/09/10 2,862 2,882 2,862 2,882 1,000
2021/09/09 2,860 2,860 2,839 2,839 1,500
2021/09/08 2,785 2,810 2,698 2,810 5,700
2021/09/07 2,775 2,801 2,759 2,797 1,500
2021/09/06 2,810 2,810 2,741 2,775 2,300
2021/09/03 2,825 2,825 2,799 2,805 1,400
2021/09/02 2,847 2,847 2,771 2,825 1,600
2021/09/01 2,795 2,820 2,755 2,820 1,300
2021/08/31 2,754 2,800 2,754 2,771 3,400
2021/08/30 2,753 2,800 2,753 2,800 1,800
2021/08/27 2,716 2,814 2,710 2,769 4,000
2021/08/26 2,738 2,803 2,738 2,766 1,400
2021/08/25 2,787 2,815 2,719 2,767 6,400
2021/08/24 2,807 2,853 2,800 2,817 3,600
2021/08/23 2,815 2,860 2,733 2,807 2,600
2021/08/20 2,877 2,885 2,770 2,828 2,900
2021/08/19 2,844 2,950 2,827 2,827 3,200
2021/08/18 2,939 2,939 2,780 2,890 5,000
2021/08/17 2,950 2,980 2,820 2,925 7,400
2021/08/16 2,750 3,130 2,750 3,090 17,500
2021/08/13 2,699 2,717 2,623 2,717 3,300
2021/08/12 2,672 2,713 2,672 2,699 1,700
2021/08/11 2,610 2,690 2,610 2,687 1,400
2021/08/10 2,570 2,594 2,550 2,594 2,100
2021/08/06 2,570 2,603 2,520 2,558 1,600
2021/08/05 2,521 2,617 2,521 2,617 800
2021/08/04 2,591 2,600 2,591 2,600 400
2021/08/03 2,644 2,644 2,502 2,598 1,500
2021/08/02 2,616 2,653 2,599 2,649 1,600
2021/07/30 2,605 2,605 2,342 2,467 7,100
2021/07/29 2,683 2,732 2,655 2,655 2,000
2021/07/28 2,777 2,777 2,729 2,729 200
2021/07/27 2,874 2,874 2,827 2,827 500
2021/07/26 2,924 2,924 2,824 2,824 600
2021/07/21 2,765 2,838 2,765 2,838 1,500
2021/07/20 2,787 2,866 2,787 2,815 1,800
2021/07/19 2,870 2,870 2,705 2,828 1,400
2021/07/16 2,810 2,859 2,810 2,850 900
2021/07/15 2,860 2,890 2,845 2,853 800
2021/07/14 2,899 2,899 2,899 2,899 200
2021/07/13 2,860 2,862 2,860 2,862 900
2021/07/12 2,910 2,910 2,850 2,850 300
2021/07/08 2,931 2,931 2,899 2,900 1,800
2021/07/07 2,978 2,982 2,930 2,931 1,700
2021/07/06 2,980 2,980 2,980 2,980 300
2021/07/05 2,942 2,968 2,942 2,957 1,200
2021/07/02 2,950 2,970 2,950 2,970 600
2021/07/01 2,997 2,997 2,997 2,997 500
2021/06/30 2,948 3,020 2,948 2,971 2,300
2021/06/29 2,965 2,965 2,957 2,961 400
2021/06/28 2,914 2,959 2,914 2,959 1,100
2021/06/25 2,990 2,990 2,873 2,964 1,700
2021/06/24 3,085 3,085 2,965 2,965 1,100
2021/06/23 3,085 3,085 3,015 3,085 2,900
2021/06/22 3,025 3,040 3,010 3,035 2,100
2021/06/21 2,997 3,015 2,913 3,010 4,800
2021/06/18 2,958 3,000 2,957 2,980 3,100
2021/06/17 2,999 2,999 2,916 2,974 1,000
2021/06/16 2,943 2,969 2,911 2,969 4,200
2021/06/15 2,935 3,005 2,935 2,978 2,700
2021/06/14 3,005 3,005 2,990 3,005 1,100
2021/06/11 3,015 3,025 2,997 2,997 1,600
2021/06/10 2,969 3,020 2,950 3,015 1,700
2021/06/09 3,050 3,055 3,010 3,035 1,300
2021/06/08 2,964 3,075 2,964 3,035 1,800
2021/06/07 2,945 3,030 2,945 3,025 4,700
2021/06/04 3,015 3,015 3,015 3,015 200
2021/06/03 3,045 3,045 2,990 3,015 2,500
2021/06/02 2,990 3,025 2,929 3,025 3,300
2021/06/01 2,885 2,962 2,867 2,962 5,400
2021/05/31 2,871 2,913 2,871 2,913 2,300
2021/05/27 2,843 2,880 2,820 2,866 2,900
2021/05/26 2,969 3,010 2,910 2,941 8,000
2021/05/25 2,860 2,939 2,854 2,939 2,900
2021/05/24 2,850 2,946 2,830 2,877 6,300
2021/05/21 2,800 2,867 2,763 2,839 3,900
2021/05/20 2,655 2,774 2,655 2,774 5,400
2021/05/19 2,625 2,748 2,622 2,748 5,900
2021/05/18 2,548 2,615 2,548 2,615 2,800
2021/05/17 2,578 2,630 2,540 2,548 10,400
2021/05/14 2,451 2,570 2,451 2,570 15,300
2021/05/13 2,225 2,265 2,225 2,251 2,900
2021/05/12 2,358 2,358 2,281 2,320 3,600
2021/05/11 2,440 2,440 2,380 2,380 600
2021/05/10 2,370 2,420 2,370 2,390 400
2021/05/07 2,366 2,411 2,342 2,411 4,300
2021/05/06 2,332 2,365 2,332 2,340 2,000
2021/04/30 2,356 2,360 2,328 2,328 2,300
2021/04/28 2,380 2,397 2,361 2,362 1,300
2021/04/27 2,395 2,397 2,356 2,397 5,500
2021/04/26 2,483 2,483 2,410 2,438 2,200
2021/04/23 2,510 2,512 2,481 2,482 1,900
2021/04/22 2,491 2,515 2,482 2,502 2,200
2021/04/21 2,505 2,505 2,475 2,491 4,000
2021/04/20 2,515 2,530 2,505 2,513 2,000
2021/04/19 2,539 2,539 2,512 2,539 1,200
2021/04/16 2,513 2,539 2,512 2,539 1,500
2021/04/15 2,563 2,563 2,512 2,512 1,300
2021/04/14 2,579 2,580 2,550 2,570 700
2021/04/13 2,520 2,550 2,517 2,535 2,500
2021/04/12 2,583 2,605 2,520 2,520 4,500
2021/04/09 2,612 2,629 2,583 2,583 2,400
2021/04/08 2,619 2,619 2,563 2,618 2,300
2021/04/07 2,551 2,617 2,551 2,617 1,200
2021/04/06 2,580 2,628 2,550 2,628 4,200
2021/04/05 2,576 2,619 2,576 2,580 600
2021/04/02 2,623 2,623 2,571 2,571 1,500
2021/04/01 2,632 2,680 2,618 2,618 2,600
2021/03/31 2,584 2,632 2,584 2,632 1,600
2021/03/30 2,555 2,599 2,555 2,570 2,200
2021/03/29 2,510 2,554 2,506 2,506 2,900
2021/03/26 2,632 2,632 2,529 2,540 1,100
2021/03/25 2,520 2,532 2,434 2,532 2,900
2021/03/24 2,581 2,600 2,520 2,534 3,000
2021/03/23 2,580 2,645 2,580 2,600 3,100
2021/03/22 2,620 2,640 2,564 2,579 1,600
2021/03/19 2,690 2,690 2,605 2,605 3,800
2021/03/18 2,677 2,685 2,635 2,640 5,300
2021/03/17 2,685 2,685 2,661 2,678 2,700
2021/03/16 2,709 2,733 2,685 2,685 1,400
2021/03/15 2,723 2,755 2,677 2,696 4,400
2021/03/12 2,592 2,679 2,581 2,676 3,700
2021/03/11 2,571 2,592 2,540 2,592 1,400
2021/03/10 2,599 2,629 2,540 2,571 1,800
2021/03/09 2,536 2,561 2,432 2,549 4,400
2021/03/08 2,565 2,568 2,500 2,503 4,600
2021/03/05 2,545 2,565 2,500 2,564 4,200
2021/03/04 2,668 2,668 2,501 2,545 9,400
2021/03/03 2,749 2,749 2,550 2,650 6,500
2021/03/02 2,720 2,738 2,583 2,728 29,800
2021/03/01 2,854 2,945 2,704 2,708 24,100
2021/02/26 3,040 3,400 2,850 2,876 135,800
2021/02/25 2,598 3,100 2,517 3,100 25,700
2021/02/24 2,665 2,677 2,582 2,598 2,900
2021/02/22 2,448 2,748 2,448 2,679 5,600
2021/02/19 2,413 2,495 2,350 2,448 12,700
2021/02/18 2,650 2,700 2,482 2,495 11,600
2021/02/17 2,732 2,759 2,640 2,650 9,200
2021/02/16 2,711 2,780 2,700 2,731 6,200
2021/02/15 2,525 2,744 2,525 2,706 8,200
2021/02/12 2,789 2,825 2,737 2,825 7,300
2021/02/10 2,793 2,800 2,734 2,789 3,500
2021/02/09 2,800 2,800 2,730 2,793 4,600
2021/02/08 2,800 2,801 2,741 2,777 4,500
2021/02/05 2,761 2,791 2,730 2,791 2,700
2021/02/04 2,761 2,761 2,697 2,758 3,900
2021/02/03 2,700 2,761 2,700 2,746 2,300
2021/02/02 2,618 2,699 2,588 2,699 2,500
2021/02/01 2,601 2,640 2,577 2,618 3,900
2021/01/29 2,706 2,736 2,640 2,640 5,600
2021/01/28 2,800 2,800 2,630 2,705 7,800
2021/01/27 2,828 2,834 2,802 2,811 2,600
2021/01/26 2,880 2,880 2,810 2,828 4,600
2021/01/25 2,868 2,874 2,809 2,858 4,300
2021/01/22 2,795 2,829 2,777 2,796 2,600
2021/01/21 2,816 2,816 2,715 2,795 5,400
2021/01/20 2,736 2,829 2,700 2,788 6,800
2021/01/19 2,699 2,736 2,686 2,702 3,800
2021/01/18 2,575 2,687 2,575 2,659 5,200
2021/01/15 2,631 2,651 2,500 2,575 7,100
2021/01/14 2,737 2,737 2,643 2,651 3,000
2021/01/13 2,772 2,772 2,674 2,690 4,500
2021/01/12 2,610 2,830 2,600 2,682 11,600
2021/01/08 2,500 2,628 2,456 2,583 6,500
2021/01/07 2,531 2,581 2,473 2,495 6,000
2021/01/06 2,571 2,580 2,433 2,520 10,400
2021/01/05 2,589 2,699 2,500 2,521 14,800
2021/01/04 2,639 2,640 2,507 2,539 8,800

このページの先頭へ