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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |