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 |
|---|---|---|---|---|---|
| 2026/07/03 | 1,503 | 1,515 | 1,503 | 1,515 | 1,600 |
| 2026/07/02 | 1,519 | 1,522 | 1,502 | 1,512 | 1,100 |
| 2026/07/01 | 1,502 | 1,505 | 1,502 | 1,504 | 1,000 |
| 2026/06/30 | 1,523 | 1,523 | 1,502 | 1,502 | 1,600 |
| 2026/06/29 | 1,510 | 1,525 | 1,500 | 1,525 | 1,600 |
| 2026/06/26 | 1,526 | 1,526 | 1,496 | 1,496 | 500 |
| 2026/06/25 | 1,500 | 1,528 | 1,496 | 1,496 | 1,700 |
| 2026/06/24 | 1,510 | 1,510 | 1,501 | 1,501 | 700 |
| 2026/06/23 | 1,502 | 1,528 | 1,502 | 1,527 | 1,300 |
| 2026/06/22 | 1,526 | 1,526 | 1,505 | 1,505 | 700 |
| 2026/06/19 | 1,519 | 1,520 | 1,506 | 1,520 | 2,500 |
| 2026/06/18 | 1,527 | 1,528 | 1,510 | 1,510 | 1,500 |
| 2026/06/17 | 1,513 | 1,516 | 1,513 | 1,514 | 1,900 |
| 2026/06/16 | 1,513 | 1,534 | 1,512 | 1,512 | 1,900 |
| 2026/06/15 | 1,530 | 1,530 | 1,511 | 1,512 | 2,100 |
| 2026/06/12 | 1,539 | 1,539 | 1,518 | 1,538 | 600 |
| 2026/06/11 | 1,540 | 1,540 | 1,520 | 1,539 | 1,600 |
| 2026/06/10 | 1,519 | 1,519 | 1,511 | 1,517 | 1,500 |
| 2026/06/09 | 1,528 | 1,532 | 1,511 | 1,511 | 3,200 |
| 2026/06/08 | 1,506 | 1,537 | 1,506 | 1,537 | 1,700 |
| 2026/06/05 | 1,520 | 1,545 | 1,508 | 1,511 | 1,400 |
| 2026/06/04 | 1,506 | 1,544 | 1,506 | 1,544 | 2,000 |
| 2026/06/03 | 1,521 | 1,545 | 1,505 | 1,506 | 2,600 |
| 2026/06/02 | 1,515 | 1,530 | 1,510 | 1,530 | 2,100 |
| 2026/06/01 | 1,510 | 1,524 | 1,504 | 1,504 | 1,000 |
| 2026/05/29 | 1,503 | 1,519 | 1,490 | 1,508 | 2,200 |
| 2026/05/28 | 1,510 | 1,511 | 1,510 | 1,511 | 400 |
| 2026/05/27 | 1,502 | 1,535 | 1,502 | 1,507 | 1,700 |
| 2026/05/26 | 1,528 | 1,542 | 1,501 | 1,501 | 2,200 |
| 2026/05/25 | 1,501 | 1,550 | 1,501 | 1,542 | 3,800 |
| 2026/05/22 | 1,491 | 1,505 | 1,488 | 1,503 | 1,300 |
| 2026/05/21 | 1,500 | 1,500 | 1,435 | 1,496 | 4,100 |
| 2026/05/20 | 1,504 | 1,510 | 1,492 | 1,500 | 7,100 |
| 2026/05/19 | 1,543 | 1,554 | 1,515 | 1,522 | 3,900 |
| 2026/05/18 | 1,600 | 1,600 | 1,550 | 1,550 | 3,400 |
| 2026/05/15 | 1,601 | 1,620 | 1,599 | 1,600 | 6,600 |
| 2026/05/14 | 1,635 | 1,635 | 1,623 | 1,623 | 3,400 |
| 2026/05/13 | 1,651 | 1,651 | 1,629 | 1,635 | 6,400 |
| 2026/05/12 | 1,729 | 1,730 | 1,664 | 1,664 | 6,300 |
| 2026/05/11 | 1,801 | 1,801 | 1,720 | 1,729 | 7,000 |
| 2026/05/08 | 1,825 | 1,825 | 1,800 | 1,801 | 3,200 |
| 2026/05/08 | 1 -> 2.00 分割 | ||||
| 2026/05/07 | 3,595 | 3,730 | 3,595 | 3,730 | 2,800 |
| 2026/05/01 | 3,480 | 3,650 | 3,480 | 3,580 | 1,500 |
| 2026/04/30 | 3,435 | 3,685 | 3,425 | 3,480 | 2,700 |
| 2026/04/28 | 3,350 | 3,465 | 3,340 | 3,425 | 2,800 |
| 2026/04/27 | 3,555 | 3,565 | 3,375 | 3,375 | 3,500 |
| 2026/04/24 | 3,560 | 3,560 | 3,535 | 3,540 | 1,200 |
| 2026/04/23 | 3,605 | 3,610 | 3,570 | 3,570 | 1,000 |
| 2026/04/22 | 3,650 | 3,650 | 3,600 | 3,600 | 500 |
| 2026/04/21 | 3,645 | 3,650 | 3,640 | 3,650 | 600 |
| 2026/04/20 | 3,615 | 3,640 | 3,585 | 3,640 | 1,700 |
| 2026/04/17 | 3,595 | 3,630 | 3,560 | 3,585 | 3,900 |
| 2026/04/16 | 3,530 | 3,600 | 3,470 | 3,595 | 12,300 |
| 2026/04/15 | 3,360 | 3,360 | 3,345 | 3,345 | 300 |
| 2026/04/14 | 3,355 | 3,360 | 3,340 | 3,340 | 500 |
| 2026/04/13 | 3,340 | 3,355 | 3,330 | 3,355 | 600 |
| 2026/04/10 | 3,400 | 3,400 | 3,340 | 3,340 | 600 |
| 2026/04/09 | 3,350 | 3,350 | 3,305 | 3,330 | 1,500 |
| 2026/04/08 | 3,335 | 3,345 | 3,330 | 3,345 | 2,000 |
| 2026/04/07 | 3,305 | 3,400 | 3,305 | 3,335 | 1,900 |
| 2026/04/06 | 3,300 | 3,315 | 3,300 | 3,300 | 900 |
| 2026/04/03 | 3,325 | 3,345 | 3,315 | 3,315 | 1,100 |
| 2026/03/27 | 3,960 | 3,965 | 3,935 | 3,935 | 3,300 |
| 2026/03/26 | 3,915 | 3,980 | 3,915 | 3,960 | 2,200 |
| 2026/03/25 | 3,900 | 3,980 | 3,900 | 3,910 | 1,400 |
| 2026/03/24 | 3,930 | 3,975 | 3,900 | 3,900 | 1,600 |
| 2026/03/23 | 3,900 | 3,930 | 3,845 | 3,930 | 2,900 |
| 2026/03/19 | 3,885 | 3,885 | 3,840 | 3,840 | 1,600 |
| 2026/03/18 | 3,755 | 3,815 | 3,740 | 3,815 | 2,600 |
| 2026/03/17 | 3,780 | 3,780 | 3,755 | 3,755 | 200 |
| 2026/03/16 | 3,730 | 3,780 | 3,715 | 3,715 | 1,800 |
| 2026/03/13 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2026/03/12 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2026/03/11 | 3,730 | 3,730 | 3,690 | 3,690 | 700 |
| 2026/03/10 | 3,755 | 3,755 | 3,685 | 3,730 | 900 |
| 2026/03/09 | 3,625 | 3,720 | 3,625 | 3,715 | 1,500 |
| 2026/03/06 | 3,705 | 3,720 | 3,705 | 3,715 | 1,100 |
| 2026/03/05 | 3,705 | 3,705 | 3,655 | 3,700 | 800 |
| 2026/03/04 | 3,625 | 3,695 | 3,625 | 3,635 | 1,000 |
| 2026/03/03 | 3,670 | 3,715 | 3,670 | 3,670 | 1,400 |
| 2026/03/02 | 3,700 | 3,700 | 3,630 | 3,670 | 1,100 |
| 2026/02/27 | 3,600 | 3,710 | 3,600 | 3,700 | 3,000 |
| 2026/02/26 | 3,555 | 3,600 | 3,555 | 3,600 | 1,700 |
| 2026/02/25 | 3,580 | 3,580 | 3,555 | 3,555 | 500 |
| 2026/02/24 | 3,555 | 3,580 | 3,555 | 3,580 | 1,600 |
| 2026/02/20 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2026/02/19 | 3,560 | 3,560 | 3,520 | 3,520 | 1,000 |
| 2026/02/18 | 3,560 | 3,570 | 3,560 | 3,570 | 600 |
| 2026/02/17 | 3,520 | 3,575 | 3,520 | 3,575 | 900 |
| 2026/02/16 | 3,505 | 3,590 | 3,500 | 3,520 | 1,900 |
| 2026/02/13 | 3,550 | 3,550 | 3,500 | 3,500 | 1,100 |
| 2026/02/12 | 3,540 | 3,545 | 3,500 | 3,545 | 3,000 |
| 2026/02/10 | 3,605 | 3,605 | 3,510 | 3,510 | 600 |
| 2026/02/09 | 3,560 | 3,570 | 3,555 | 3,570 | 1,200 |
| 2026/02/06 | 3,565 | 3,570 | 3,560 | 3,560 | 1,000 |
| 2026/02/05 | 3,560 | 3,600 | 3,555 | 3,560 | 900 |
| 2026/02/04 | 3,580 | 3,625 | 3,555 | 3,580 | 900 |
| 2026/02/03 | 3,600 | 3,630 | 3,600 | 3,630 | 900 |
| 2026/02/02 | 3,550 | 3,600 | 3,550 | 3,600 | 1,000 |
| 2026/01/30 | 3,570 | 3,570 | 3,570 | 3,570 | 700 |
| 2026/01/29 | 3,565 | 3,600 | 3,565 | 3,600 | 600 |
| 2026/01/28 | 3,595 | 3,600 | 3,565 | 3,590 | 1,300 |
| 2026/01/27 | 3,600 | 3,600 | 3,580 | 3,580 | 700 |
| 2026/01/26 | 3,585 | 3,600 | 3,585 | 3,600 | 1,400 |
| 2026/01/23 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2026/01/22 | 3,570 | 3,570 | 3,545 | 3,565 | 1,000 |
| 2026/01/21 | 3,540 | 3,570 | 3,540 | 3,570 | 600 |
| 2026/01/20 | 3,590 | 3,590 | 3,530 | 3,545 | 3,300 |
| 2026/01/19 | 3,580 | 3,600 | 3,570 | 3,590 | 1,300 |
| 2026/01/16 | 3,585 | 3,585 | 3,540 | 3,540 | 1,300 |
| 2026/01/15 | 3,540 | 3,595 | 3,540 | 3,585 | 1,000 |
| 2026/01/14 | 3,550 | 3,555 | 3,540 | 3,540 | 1,000 |
| 2026/01/13 | 3,615 | 3,620 | 3,535 | 3,555 | 2,900 |
| 2026/01/09 | 3,615 | 3,615 | 3,530 | 3,530 | 700 |
| 2026/01/08 | 3,525 | 3,595 | 3,525 | 3,545 | 800 |
| 2026/01/07 | 3,615 | 3,615 | 3,510 | 3,525 | 4,400 |
| 2026/01/06 | 3,375 | 3,615 | 3,375 | 3,600 | 6,500 |
| 2026/01/05 | 3,340 | 3,360 | 3,305 | 3,310 | 4,000 |