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

リボミック(4591)の株価時系列情報

リボミック(4591)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
2026/01/08 83 87 83 84 2,219,600
2026/01/07 79 83 79 81 632,000
2026/01/06 78 80 78 80 746,500
2026/01/05 78 79 76 78 554,900
2025/12/30 76 78 75 78 526,800
2025/12/29 75 77 74 77 453,700
2025/12/26 76 76 74 75 776,900
2025/12/25 74 76 73 76 817,600
2025/12/24 74 75 74 74 307,700
2025/12/23 74 76 74 74 410,500
2025/12/22 75 77 74 74 502,400
2025/12/19 73 76 73 75 696,300
2025/12/18 73 74 72 74 680,000
2025/12/17 76 76 73 73 1,812,800
2025/12/16 81 82 76 77 4,320,600
2025/12/15 77 77 74 76 892,700
2025/12/12 83 97 75 78 12,027,000
2025/12/11 78 78 75 78 1,156,000
2025/12/10 77 79 76 77 1,198,000
2025/12/09 75 77 73 74 1,307,200
2025/12/08 78 78 72 73 1,764,100
2025/12/05 80 81 77 77 490,100
2025/12/04 78 80 78 79 415,700
2025/12/03 80 80 77 78 989,200
2025/12/02 81 82 79 80 605,600
2025/12/01 84 84 81 82 385,900
2025/11/28 84 86 83 85 822,200
2025/11/27 83 85 83 84 270,800
2025/11/26 82 84 81 83 362,800
2025/11/25 83 83 80 82 529,400
2025/11/21 82 84 81 83 371,000
2025/11/20 83 83 80 81 570,100
2025/11/19 82 84 81 83 378,500
2025/11/18 83 84 81 82 772,100
2025/11/17 86 87 82 84 955,600
2025/11/14 88 90 87 88 808,900
2025/11/13 90 90 89 90 233,700
2025/11/12 89 92 88 91 698,600
2025/11/11 89 91 88 88 633,400
2025/11/10 89 91 88 89 178,900
2025/11/07 89 91 88 90 340,100
2025/11/06 89 92 89 90 312,200
2025/11/05 90 91 88 89 373,100
2025/11/04 90 92 89 91 233,200
2025/10/31 91 92 89 90 489,300
2025/10/30 89 91 88 91 540,500
2025/10/29 92 92 88 89 996,700
2025/10/28 94 94 91 91 353,200
2025/10/27 92 94 92 93 182,000
2025/10/24 94 95 92 92 376,300
2025/10/23 94 95 93 95 216,100
2025/10/22 92 96 92 95 611,200
2025/10/21 91 94 91 92 746,600
2025/10/20 90 93 90 92 743,200
2025/10/17 91 92 89 89 726,800
2025/10/16 92 93 91 91 390,500
2025/10/15 91 93 90 91 562,000
2025/10/14 95 95 90 90 2,076,000
2025/10/10 95 97 95 97 645,000
2025/10/09 96 97 95 96 497,100
2025/10/08 100 102 94 95 3,330,200
2025/10/07 96 98 95 96 944,200
2025/10/06 96 97 95 95 522,400
2025/10/03 95 98 95 96 948,100
2025/10/02 93 97 93 94 664,300
2025/10/01 95 96 93 94 1,657,100
2025/09/30 98 98 95 95 994,300
2025/09/29 98 99 95 98 1,418,500
2025/09/26 98 100 94 97 4,459,100
2025/09/25 95 95 93 94 579,300
2025/09/24 94 95 93 95 509,500
2025/09/22 96 97 94 94 858,900
2025/09/19 98 98 95 95 1,603,200
2025/09/18 99 101 95 96 2,821,000
2025/09/17 102 103 99 100 1,186,100
2025/09/16 97 103 95 103 2,802,500
2025/09/12 100 100 94 97 3,613,700
2025/09/11 103 104 97 100 4,678,100
2025/09/10 106 107 101 104 3,211,000
2025/09/09 110 110 106 106 1,283,400
2025/09/08 105 111 104 110 2,410,600
2025/09/05 106 106 101 104 3,579,500
2025/09/04 108 108 105 106 1,352,200
2025/09/03 113 114 106 108 2,222,400
2025/09/02 112 116 111 113 2,826,600
2025/09/01 109 113 109 112 2,775,300
2025/08/29 105 109 105 107 1,915,600
2025/08/28 109 109 103 104 1,998,600
2025/08/27 111 112 107 109 2,206,900
2025/08/26 103 112 102 111 6,143,000
2025/08/25 103 105 101 102 1,344,200
2025/08/22 104 109 101 102 5,288,200
2025/08/21 117 118 103 103 12,934,800
2025/08/20 109 109 103 103 1,603,800
2025/08/19 109 110 106 109 1,702,500
2025/08/18 106 109 106 108 829,200
2025/08/15 108 108 105 105 996,400
2025/08/14 107 108 104 106 1,461,100
2025/08/13 110 111 105 106 1,825,200
2025/08/12 115 116 106 110 4,727,600
2025/08/08 117 127 115 119 15,054,300
2025/08/07 106 124 105 114 10,504,600
2025/08/06 103 106 102 105 948,000
2025/08/05 101 104 99 102 1,040,900
2025/08/04 98 101 96 101 828,200
2025/08/01 97 99 96 99 531,600
2025/07/31 98 98 96 97 614,500
2025/07/30 96 98 96 97 478,100
2025/07/29 99 99 96 96 555,500
2025/07/28 98 100 93 98 2,505,800
2025/07/25 101 103 96 96 4,028,300
2025/07/24 102 104 95 96 4,593,200
2025/07/23 110 114 110 112 493,600
2025/07/22 112 115 108 109 735,100
2025/07/18 116 116 111 111 797,800
2025/07/17 111 119 111 117 991,900
2025/07/16 111 114 109 111 810,100
2025/07/15 115 116 110 110 1,064,300
2025/07/14 116 117 114 116 465,900
2025/07/11 120 121 112 116 1,662,600
2025/07/10 116 123 115 119 2,905,900
2025/07/09 110 116 108 114 1,087,500
2025/07/08 104 112 104 111 1,686,300
2025/07/07 102 109 101 105 1,146,600
2025/07/04 101 104 100 104 876,200
2025/07/03 99 102 98 102 666,600
2025/07/02 100 100 97 98 1,559,600
2025/07/01 114 115 100 101 4,816,000
2025/06/30 101 106 101 104 1,011,000
2025/06/27 101 103 100 101 711,800
2025/06/26 102 104 101 102 932,600
2025/06/25 103 104 100 103 1,129,200
2025/06/24 106 107 102 103 1,524,600
2025/06/23 102 106 100 104 2,057,500
2025/06/20 106 110 101 102 5,263,000
2025/06/19 140 141 106 109 39,790,700
2025/06/18 92 120 92 120 9,914,600
2025/06/17 91 92 90 90 228,900
2025/06/16 91 92 90 91 246,900
2025/06/13 92 92 89 91 579,200
2025/06/12 94 94 91 91 296,600
2025/06/11 93 94 92 93 248,800
2025/06/10 90 95 90 92 777,200
2025/06/09 89 91 89 91 261,700
2025/06/06 91 91 89 89 127,300
2025/06/05 91 92 90 90 106,900
2025/06/04 91 93 90 90 311,900
2025/06/03 92 92 90 92 107,600
2025/06/02 90 93 89 92 444,300
2025/05/30 88 92 88 90 484,200
2025/05/29 89 90 88 88 367,900
2025/05/28 90 90 89 90 120,600
2025/05/27 89 90 88 90 418,300
2025/05/26 86 92 85 88 776,200
2025/05/23 89 89 86 86 332,800
2025/05/22 87 90 87 88 509,400
2025/05/21 90 92 88 88 372,700
2025/05/20 89 92 88 90 875,900
2025/05/19 86 89 85 88 514,300
2025/05/16 86 87 84 86 711,400
2025/05/15 85 87 84 86 437,600
2025/05/14 85 86 83 84 1,033,500
2025/05/13 85 86 84 86 439,100
2025/05/12 85 86 83 84 464,900
2025/05/09 86 86 84 85 689,400
2025/05/08 87 88 84 86 1,480,700
2025/05/07 88 88 86 86 279,000
2025/05/02 89 90 87 88 484,000
2025/05/01 90 91 88 89 621,900
2025/04/30 93 93 88 90 933,800
2025/04/28 94 104 92 92 5,951,100
2025/04/25 94 94 92 93 359,900
2025/04/24 92 92 91 92 285,600
2025/04/23 94 94 91 92 491,600
2025/04/22 94 95 92 94 582,400
2025/04/21 96 104 92 95 4,971,400
2025/04/18 88 97 88 97 1,395,900
2025/04/17 88 94 85 89 2,964,000
2025/04/16 90 97 83 89 2,390,800
2025/04/15 89 90 88 90 157,900
2025/04/14 90 90 88 89 742,600
2025/04/11 82 88 81 87 792,700
2025/04/10 90 90 83 85 932,400
2025/04/09 85 85 78 81 1,107,000
2025/04/08 81 86 80 85 824,800
2025/04/07 78 81 74 75 3,317,500
2025/04/04 89 90 84 87 2,136,800
2025/04/03 91 93 89 91 1,314,400
2025/04/02 95 98 93 94 1,166,300
2025/04/01 98 100 95 96 926,600
2025/03/31 98 100 97 98 805,300
2025/03/28 105 106 98 100 1,829,600
2025/03/27 103 103 99 100 914,600
2025/03/26 102 105 101 104 730,900
2025/03/25 104 105 101 104 887,500
2025/03/24 112 112 102 103 3,445,100
2025/03/21 109 112 107 112 1,072,600
2025/03/19 116 116 109 110 2,756,800
2025/03/18 119 120 114 117 1,586,300
2025/03/17 118 122 114 117 2,837,500

このページの先頭へ