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
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
2023/05/24 1,921 1,945 1,921 1,945 800
2023/05/23 1,945 1,945 1,945 1,945 1,400
2023/05/22 1,943 1,978 1,943 1,944 2,500
2023/05/19 1,914 1,943 1,914 1,943 2,000
2023/05/18 1,938 1,950 1,935 1,943 4,700
2023/05/17 1,904 1,939 1,904 1,936 5,000
2023/05/16 1,990 1,991 1,900 1,904 7,700
2023/05/15 2,036 2,036 1,999 2,000 2,200
2023/05/12 2,029 2,036 2,027 2,036 300
2023/05/11 2,030 2,030 2,030 2,030 200
2023/05/10 2,061 2,066 2,060 2,066 600
2023/05/09 2,062 2,062 2,050 2,050 1,200
2023/05/08 2,041 2,050 2,041 2,050 500
2023/05/02 2,021 2,041 2,021 2,041 200
2023/05/01 2,011 2,063 2,011 2,063 500
2023/04/28 2,059 2,059 2,002 2,002 1,300
2023/04/27 2,065 2,065 2,007 2,009 2,400
2023/04/26 2,029 2,068 2,029 2,065 700
2023/04/25 2,067 2,079 2,067 2,079 700
2023/04/24 2,067 2,086 2,067 2,080 700
2023/04/21 2,065 2,067 2,050 2,067 600
2023/04/20 2,083 2,099 2,067 2,067 400
2023/04/19 2,137 2,137 2,060 2,083 4,000
2023/04/18 2,095 2,174 2,047 2,047 3,600
2023/04/17 2,054 2,095 2,054 2,056 1,100
2023/04/14 2,062 2,094 2,062 2,094 800
2023/04/13 2,059 2,084 2,052 2,062 1,900
2023/04/12 2,096 2,096 2,071 2,071 400
2023/04/11 2,098 2,098 2,096 2,096 200
2023/04/10 2,099 2,099 2,098 2,098 200
2023/04/07 2,099 2,099 2,099 2,099 100
2023/04/06 2,100 2,100 2,100 2,100 100
2023/04/05 2,100 2,100 2,099 2,100 1,600
2023/04/04 2,077 2,126 2,077 2,100 700
2023/04/03 2,101 2,110 2,077 2,077 1,600
2023/03/31 2,098 2,100 2,078 2,099 700
2023/03/30 2,090 2,095 2,048 2,048 4,300
2023/03/27 2,089 2,090 2,070 2,090 700
2023/03/24 2,099 2,099 2,064 2,070 1,800
2023/03/23 2,067 2,100 2,045 2,100 2,100
2023/03/22 2,038 2,067 2,037 2,067 1,200
2023/03/20 2,039 2,039 2,009 2,037 900
2023/03/17 1,999 1,999 1,999 1,999 200
2023/03/16 2,001 2,023 1,980 2,000 7,500
2023/03/15 2,065 2,065 2,023 2,030 4,600
2023/03/14 2,088 2,088 2,033 2,065 6,800
2023/03/13 2,092 2,117 2,065 2,088 3,500
2023/03/10 2,141 2,141 2,092 2,118 2,100
2023/03/09 2,099 2,147 2,092 2,147 1,900
2023/03/08 2,062 2,099 2,062 2,099 1,900
2023/03/07 2,080 2,092 2,062 2,062 2,300
2023/03/06 2,122 2,122 2,041 2,080 4,700
2023/03/03 2,082 2,100 2,035 2,098 4,500
2023/03/02 2,086 2,086 2,030 2,082 5,700
2023/03/01 2,105 2,105 2,031 2,086 5,200
2023/02/28 2,100 2,100 2,050 2,050 4,400
2023/02/27 2,161 2,161 2,100 2,101 1,400
2023/02/24 2,160 2,182 2,160 2,182 800
2023/02/22 2,170 2,217 2,160 2,160 1,500
2023/02/21 2,271 2,271 2,166 2,166 1,500
2023/02/20 2,131 2,190 2,121 2,121 1,700
2023/02/17 2,086 2,131 2,086 2,131 1,100
2023/02/16 2,101 2,160 2,050 2,135 7,800
2023/02/15 2,199 2,272 2,121 2,121 12,900
2023/02/14 2,356 2,449 2,329 2,449 1,300
2023/02/13 2,433 2,433 2,330 2,379 5,500
2023/02/10 2,406 2,457 2,390 2,433 1,400
2023/02/09 2,456 2,456 2,456 2,456 100
2023/02/08 2,489 2,489 2,402 2,473 5,700
2023/02/07 2,509 2,509 2,475 2,475 4,500
2023/02/06 2,530 2,530 2,530 2,530 300
2023/02/03 2,510 2,530 2,500 2,530 1,800
2023/02/02 2,500 2,513 2,498 2,513 1,800
2023/02/01 2,512 2,518 2,500 2,510 3,300
2023/01/31 2,516 2,560 2,515 2,515 900
2023/01/30 2,550 2,550 2,515 2,515 1,100
2023/01/27 2,498 2,522 2,485 2,500 1,300
2023/01/26 2,510 2,510 2,487 2,498 2,500
2023/01/25 2,505 2,532 2,487 2,487 1,400
2023/01/24 2,519 2,569 2,505 2,505 1,100
2023/01/23 2,520 2,620 2,459 2,519 5,700
2023/01/20 2,340 2,684 2,340 2,570 16,200
2023/01/19 2,284 2,435 2,234 2,327 6,100
2023/01/18 2,300 2,300 2,288 2,288 400
2023/01/17 2,268 2,300 2,194 2,300 5,500
2023/01/16 2,215 2,250 2,199 2,250 3,000
2023/01/13 2,170 2,215 2,155 2,215 2,900
2023/01/12 2,150 2,167 2,100 2,167 2,700
2023/01/11 2,097 2,103 2,052 2,100 3,000
2023/01/10 2,100 2,100 2,066 2,090 4,700
2023/01/06 2,100 2,100 2,076 2,076 2,200
2023/01/05 2,059 2,100 2,059 2,100 2,900
2023/01/04 2,104 2,111 2,011 2,032 3,100

このページの先頭へ