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
2022/12/30 2,021 2,115 2,018 2,104 3,200
2022/12/29 2,109 2,109 2,068 2,068 2,000
2022/12/28 2,049 2,049 2,020 2,023 6,800
2022/12/27 2,010 2,080 2,010 2,049 6,000
2022/12/26 2,000 2,020 1,979 2,010 1,300
2022/12/23 2,043 2,043 1,980 2,000 11,300
2022/12/22 2,101 2,101 2,043 2,043 3,300
2022/12/21 2,110 2,160 2,105 2,105 2,500
2022/12/20 2,220 2,259 2,022 2,060 5,900
2022/12/19 2,235 2,265 2,219 2,220 1,500
2022/12/16 2,250 2,250 2,193 2,239 5,100
2022/12/15 2,311 2,311 2,273 2,273 800
2022/12/14 2,300 2,315 2,300 2,311 900
2022/12/13 2,300 2,300 2,300 2,300 400
2022/12/12 2,322 2,322 2,300 2,300 600
2022/12/09 2,327 2,330 2,279 2,315 2,500
2022/12/08 2,325 2,331 2,303 2,320 2,000
2022/12/07 2,325 2,338 2,325 2,326 2,100
2022/12/06 2,437 2,437 2,345 2,353 10,300
2022/12/05 2,437 2,437 2,437 2,437 100
2022/12/02 2,499 2,499 2,487 2,487 200
2022/12/01 2,497 2,499 2,458 2,499 800
2022/11/30 2,455 2,455 2,451 2,451 200
2022/11/29 2,480 2,481 2,480 2,480 300
2022/11/28 2,480 2,507 2,474 2,480 2,600
2022/11/25 2,475 2,476 2,445 2,476 600
2022/11/24 2,495 2,510 2,495 2,510 500
2022/11/22 2,446 2,480 2,446 2,450 1,400
2022/11/21 2,500 2,500 2,496 2,496 3,100
2022/11/18 2,547 2,547 2,498 2,509 2,100
2022/11/17 2,366 2,603 2,324 2,517 9,400
2022/11/16 2,364 2,381 2,346 2,346 1,200
2022/11/15 2,399 2,399 2,331 2,389 3,200
2022/11/14 2,390 2,413 2,368 2,413 2,800
2022/11/11 2,361 2,400 2,356 2,390 2,900
2022/11/10 2,383 2,383 2,322 2,322 800
2022/11/09 2,315 2,337 2,300 2,336 1,700
2022/11/08 2,240 2,279 2,240 2,265 700
2022/11/07 2,381 2,381 2,205 2,234 6,900
2022/11/04 2,402 2,418 2,230 2,331 11,400
2022/11/02 2,607 2,650 2,540 2,552 5,200
2022/11/01 2,520 2,630 2,520 2,607 6,600
2022/10/31 2,550 2,550 2,501 2,502 800
2022/10/28 2,550 2,550 2,521 2,521 2,200
2022/10/27 2,579 2,579 2,551 2,551 500
2022/10/26 2,617 2,617 2,537 2,537 2,700
2022/10/25 2,580 2,600 2,555 2,567 1,900
2022/10/24 2,630 2,630 2,555 2,555 800
2022/10/21 2,596 2,596 2,580 2,580 600
2022/10/20 2,600 2,601 2,572 2,590 1,100
2022/10/19 2,600 2,620 2,600 2,602 600
2022/10/18 2,560 2,589 2,557 2,589 2,300
2022/10/17 2,688 2,688 2,530 2,557 1,500
2022/10/14 2,490 2,539 2,490 2,539 1,400
2022/10/13 2,491 2,497 2,480 2,482 1,500
2022/10/12 2,480 2,490 2,480 2,490 1,000
2022/10/11 2,510 2,510 2,480 2,480 4,000
2022/10/07 2,550 2,568 2,515 2,520 2,600
2022/10/06 2,605 2,605 2,543 2,559 2,000
2022/10/05 2,580 2,608 2,526 2,540 2,000
2022/10/04 2,685 2,685 2,511 2,580 3,600
2022/10/03 2,610 2,610 2,500 2,556 3,200
2022/09/30 2,639 2,641 2,610 2,610 1,800
2022/09/29 2,775 2,775 2,636 2,639 2,300
2022/09/28 2,700 2,735 2,661 2,680 3,800
2022/09/27 2,563 2,740 2,541 2,700 6,000
2022/09/26 2,610 2,779 2,610 2,610 7,400
2022/09/22 2,610 2,610 2,610 2,610 1,000
2022/09/21 2,525 2,618 2,480 2,607 3,100
2022/09/20 2,520 2,535 2,520 2,525 400
2022/09/16 2,581 2,582 2,520 2,570 2,600
2022/09/15 2,647 2,647 2,606 2,606 400
2022/09/14 2,641 2,642 2,630 2,630 1,200
2022/09/13 2,650 2,694 2,640 2,640 700
2022/09/12 2,590 2,750 2,581 2,671 8,000
2022/09/09 2,460 2,558 2,460 2,550 1,700
2022/09/08 2,480 2,500 2,480 2,500 900
2022/09/07 2,559 2,559 2,500 2,500 300
2022/09/06 2,487 2,549 2,487 2,509 600
2022/09/05 2,425 2,515 2,425 2,500 2,100
2022/09/02 2,551 2,567 2,455 2,508 4,300
2022/09/01 2,625 2,625 2,600 2,601 1,000
2022/08/31 2,600 2,710 2,590 2,659 3,400
2022/08/30 2,556 2,610 2,543 2,602 3,700
2022/08/29 2,557 2,626 2,532 2,551 4,900
2022/08/26 2,695 2,696 2,656 2,657 3,400
2022/08/25 2,768 2,768 2,662 2,665 5,900
2022/08/24 2,742 2,789 2,702 2,720 2,400
2022/08/23 2,767 2,795 2,701 2,742 9,600
2022/08/22 2,805 2,900 2,770 2,796 4,300
2022/08/19 2,900 2,900 2,820 2,842 4,500
2022/08/18 2,853 2,945 2,801 2,888 12,500
2022/08/17 2,951 2,975 2,833 2,851 15,400
2022/08/16 2,750 3,000 2,556 3,000 34,700
2022/08/15 2,918 3,100 2,770 2,850 39,800
2022/08/12 2,652 2,740 2,627 2,740 2,700
2022/08/10 2,531 2,652 2,501 2,652 2,100
2022/08/09 2,600 2,600 2,531 2,531 3,100
2022/08/08 2,690 2,690 2,611 2,650 1,400
2022/08/05 2,700 2,789 2,700 2,730 2,800
2022/08/04 2,710 2,738 2,615 2,699 3,600
2022/08/03 2,568 2,699 2,550 2,699 3,100
2022/08/02 2,651 2,688 2,590 2,590 3,800
2022/08/01 2,543 2,706 2,500 2,683 4,500
2022/07/29 2,500 2,585 2,500 2,543 2,900
2022/07/28 2,509 2,509 2,482 2,500 1,100
2022/07/27 2,458 2,523 2,453 2,522 1,300
2022/07/26 2,475 2,500 2,475 2,483 1,500
2022/07/25 2,417 2,450 2,363 2,450 2,700
2022/07/22 2,415 2,426 2,412 2,420 500
2022/07/21 2,381 2,441 2,381 2,426 600
2022/07/20 2,429 2,439 2,378 2,378 2,600
2022/07/19 2,390 2,427 2,390 2,427 500
2022/07/15 2,410 2,410 2,310 2,390 6,100
2022/07/14 2,405 2,419 2,348 2,419 1,200
2022/07/13 2,360 2,360 2,355 2,355 700
2022/07/12 2,360 2,360 2,360 2,360 400
2022/07/11 2,360 2,397 2,279 2,374 4,500
2022/07/08 2,366 2,387 2,360 2,360 700
2022/07/07 2,399 2,399 2,350 2,352 1,300
2022/07/06 2,380 2,415 2,380 2,415 900
2022/07/05 2,350 2,350 2,310 2,339 700
2022/07/04 2,450 2,500 2,303 2,307 3,100
2022/07/01 2,439 2,439 2,393 2,435 900
2022/06/30 2,401 2,455 2,401 2,404 3,800
2022/06/29 2,375 2,427 2,365 2,427 600
2022/06/28 2,316 2,422 2,305 2,376 7,100
2022/06/27 2,269 2,345 2,269 2,345 5,500
2022/06/24 2,204 2,269 2,204 2,269 1,200
2022/06/23 2,248 2,248 2,158 2,204 2,200
2022/06/22 2,199 2,260 2,199 2,248 2,000
2022/06/21 2,124 2,200 2,124 2,199 2,000
2022/06/20 2,130 2,210 2,129 2,130 1,600
2022/06/17 2,130 2,146 2,054 2,127 5,600
2022/06/16 2,260 2,260 2,180 2,180 1,600
2022/06/15 2,210 2,210 2,145 2,193 4,000
2022/06/14 2,228 2,269 2,119 2,179 9,600
2022/06/13 2,353 2,378 2,253 2,275 8,300
2022/06/10 2,414 2,414 2,351 2,390 3,800
2022/06/09 2,392 2,400 2,380 2,400 2,500
2022/06/08 2,396 2,413 2,390 2,392 2,200
2022/06/07 2,402 2,427 2,350 2,387 4,000
2022/06/06 2,420 2,420 2,400 2,414 1,500
2022/06/03 2,411 2,465 2,350 2,420 4,100
2022/06/02 2,430 2,454 2,411 2,411 1,800
2022/06/01 2,410 2,469 2,398 2,458 4,000
2022/05/31 2,431 2,431 2,382 2,401 4,500
2022/05/30 2,421 2,453 2,401 2,449 4,000
2022/05/27 2,419 2,420 2,370 2,400 3,200
2022/05/26 2,396 2,450 2,381 2,419 3,200
2022/05/25 2,390 2,409 2,330 2,408 6,600
2022/05/24 2,445 2,445 2,381 2,386 4,100
2022/05/23 2,405 2,484 2,400 2,467 4,300
2022/05/20 2,380 2,415 2,350 2,405 3,600
2022/05/19 2,357 2,440 2,302 2,372 7,700
2022/05/18 2,516 2,570 2,469 2,500 13,100
2022/05/17 2,750 2,800 2,452 2,508 30,600
2022/05/16 2,555 2,753 2,510 2,700 14,700
2022/05/13 2,200 2,472 2,200 2,420 6,000
2022/05/12 2,401 2,401 2,180 2,182 14,600
2022/05/11 2,370 2,439 2,342 2,429 4,000
2022/05/10 2,371 2,372 2,327 2,365 1,500
2022/05/09 2,410 2,453 2,255 2,415 3,300
2022/05/06 2,422 2,436 2,390 2,409 2,400
2022/05/02 2,400 2,460 2,376 2,422 5,300
2022/04/28 2,497 2,502 2,380 2,450 6,900
2022/04/27 2,491 2,491 2,386 2,477 5,500
2022/04/26 2,550 2,550 2,470 2,509 3,100
2022/04/25 2,547 2,555 2,485 2,555 2,900
2022/04/22 2,651 2,651 2,536 2,598 7,300
2022/04/21 2,748 2,748 2,655 2,688 1,200
2022/04/20 2,761 2,781 2,698 2,698 800
2022/04/19 2,674 2,740 2,674 2,711 1,700
2022/04/18 2,656 2,656 2,654 2,654 200
2022/04/15 2,665 2,753 2,642 2,706 1,700
2022/04/14 2,687 2,687 2,637 2,665 600
2022/04/13 2,616 2,700 2,616 2,687 600
2022/04/12 2,720 2,720 2,601 2,601 3,000
2022/04/11 2,766 2,816 2,720 2,720 5,000
2022/04/08 2,814 2,814 2,762 2,765 2,800
2022/04/07 2,869 2,880 2,775 2,800 4,000
2022/04/06 3,000 3,070 2,850 2,919 4,700
2022/04/05 3,125 3,160 2,990 3,010 6,800
2022/04/04 2,870 3,145 2,870 3,050 7,700
2022/04/01 2,821 2,838 2,754 2,829 1,600
2022/03/31 2,899 2,920 2,840 2,871 3,900
2022/03/30 2,850 2,850 2,757 2,811 4,700
2022/03/29 2,707 2,758 2,686 2,758 3,600
2022/03/28 2,749 2,749 2,666 2,707 3,500
2022/03/25 2,805 2,810 2,699 2,799 3,000
2022/03/24 2,870 2,870 2,760 2,809 3,000
2022/03/23 2,942 2,942 2,881 2,888 1,000
2022/03/22 2,922 2,960 2,810 2,842 5,000
2022/03/18 2,894 2,940 2,817 2,872 5,900
2022/03/17 2,777 2,910 2,749 2,844 4,200
2022/03/16 2,643 2,700 2,552 2,662 3,600
2022/03/15 2,500 2,598 2,436 2,589 2,600
2022/03/11 2,350 2,479 2,350 2,466 3,300
2022/03/10 2,380 2,420 2,351 2,400 2,100
2022/03/09 2,404 2,404 2,315 2,315 2,100
2022/03/08 2,350 2,374 2,350 2,374 900
2022/03/07 2,459 2,459 2,298 2,371 3,900
2022/03/04 2,587 2,587 2,381 2,490 6,900
2022/03/03 2,625 2,750 2,603 2,619 2,400
2022/03/02 2,780 2,809 2,600 2,600 8,700
2022/03/01 2,500 2,748 2,500 2,730 7,000
2022/02/28 2,446 2,496 2,363 2,464 2,000
2022/02/25 2,335 2,401 2,302 2,400 6,800
2022/02/24 2,231 2,274 2,154 2,185 3,900
2022/02/22 2,311 2,395 2,275 2,275 3,000
2022/02/21 2,306 2,408 2,230 2,281 4,200
2022/02/18 2,221 2,453 2,200 2,406 5,800
2022/02/17 2,334 2,343 2,150 2,211 9,700
2022/02/16 2,361 2,440 2,361 2,400 5,200
2022/02/15 2,615 2,623 2,285 2,320 25,100
2022/02/14 2,760 2,900 2,673 2,765 9,100
2022/02/10 3,000 3,000 2,873 2,890 1,800
2022/02/09 2,877 2,909 2,870 2,909 2,800
2022/02/08 2,800 2,859 2,762 2,809 2,400
2022/02/07 2,975 2,975 2,815 2,815 1,500
2022/02/04 2,778 2,884 2,705 2,884 2,500
2022/02/03 2,840 2,890 2,780 2,782 5,800
2022/02/02 2,750 2,936 2,750 2,890 13,000
2022/02/01 2,852 2,852 2,734 2,750 8,800
2022/01/31 2,565 2,849 2,560 2,702 8,800
2022/01/28 2,700 2,700 2,550 2,565 8,300
2022/01/27 2,930 2,938 2,580 2,600 18,800
2022/01/26 3,000 3,050 2,891 2,897 6,100
2022/01/25 3,120 3,200 2,900 2,900 9,500
2022/01/24 2,990 3,240 2,990 3,155 2,300
2022/01/21 2,930 3,150 2,930 3,050 4,100
2022/01/20 2,890 3,055 2,890 3,000 2,000
2022/01/19 3,145 3,145 2,868 2,870 6,600
2022/01/18 3,160 3,425 3,155 3,155 4,400
2022/01/17 3,090 3,160 3,070 3,160 3,900
2022/01/14 3,160 3,230 3,060 3,230 5,600
2022/01/13 3,365 3,370 3,200 3,230 7,200
2022/01/12 3,450 3,625 3,420 3,420 5,300
2022/01/11 3,380 3,440 3,280 3,420 1,800
2022/01/07 3,385 3,450 3,235 3,380 5,900
2022/01/06 3,550 3,580 3,285 3,350 21,300
2022/01/05 3,910 3,955 3,625 3,665 10,900
2022/01/04 4,140 4,140 3,810 3,955 12,000

このページの先頭へ