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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 119 | 127 | 116 | 119 | 7,712,000 |
| 2025/03/13 | 116 | 124 | 112 | 113 | 5,627,300 |
| 2025/03/12 | 130 | 136 | 115 | 118 | 23,479,000 |
| 2025/03/11 | 100 | 107 | 97 | 106 | 1,005,300 |
| 2025/03/10 | 100 | 101 | 97 | 100 | 681,700 |
| 2025/03/07 | 102 | 104 | 99 | 101 | 1,132,000 |
| 2025/03/06 | 100 | 105 | 98 | 103 | 1,566,100 |
| 2025/03/05 | 93 | 105 | 92 | 101 | 5,906,300 |
| 2025/03/04 | 95 | 97 | 92 | 94 | 1,080,000 |
| 2025/03/03 | 100 | 101 | 97 | 97 | 903,300 |
| 2025/02/28 | 101 | 102 | 97 | 98 | 1,727,500 |
| 2025/02/27 | 106 | 106 | 102 | 102 | 435,300 |
| 2025/02/26 | 103 | 109 | 103 | 106 | 826,100 |
| 2025/02/25 | 101 | 107 | 101 | 104 | 894,800 |
| 2025/02/21 | 112 | 114 | 104 | 106 | 1,989,400 |
| 2025/02/20 | 109 | 114 | 108 | 112 | 1,743,200 |
| 2025/02/19 | 111 | 124 | 109 | 110 | 7,850,200 |
| 2025/02/18 | 103 | 110 | 103 | 109 | 2,065,200 |
| 2025/02/17 | 97 | 107 | 96 | 102 | 2,400,500 |
| 2025/02/14 | 101 | 105 | 96 | 97 | 2,578,500 |
| 2025/02/13 | 92 | 104 | 90 | 102 | 4,709,100 |
| 2025/02/12 | 92 | 95 | 89 | 93 | 2,093,300 |
| 2025/02/10 | 87 | 91 | 87 | 91 | 2,505,100 |
| 2025/02/07 | 97 | 100 | 85 | 86 | 16,110,000 |
| 2025/02/06 | 83 | 86 | 83 | 85 | 708,700 |
| 2025/02/05 | 84 | 85 | 82 | 83 | 743,800 |
| 2025/02/04 | 84 | 85 | 83 | 84 | 464,900 |
| 2025/02/03 | 85 | 86 | 83 | 83 | 1,099,800 |
| 2025/01/31 | 86 | 87 | 85 | 86 | 443,300 |
| 2025/01/30 | 85 | 87 | 84 | 87 | 376,300 |
| 2025/01/29 | 85 | 86 | 84 | 85 | 298,700 |
| 2025/01/28 | 86 | 87 | 85 | 85 | 789,900 |
| 2025/01/27 | 86 | 89 | 86 | 86 | 1,013,100 |
| 2025/01/24 | 83 | 86 | 83 | 85 | 837,500 |
| 2025/01/23 | 84 | 85 | 83 | 84 | 289,000 |
| 2025/01/22 | 83 | 85 | 83 | 85 | 1,052,900 |
| 2025/01/21 | 84 | 85 | 82 | 83 | 1,098,500 |
| 2025/01/20 | 84 | 86 | 83 | 85 | 430,500 |
| 2025/01/17 | 83 | 85 | 82 | 84 | 803,400 |
| 2025/01/16 | 85 | 86 | 83 | 84 | 957,700 |
| 2025/01/15 | 86 | 87 | 84 | 84 | 1,168,600 |
| 2025/01/14 | 88 | 89 | 84 | 86 | 2,419,500 |
| 2025/01/10 | 93 | 94 | 86 | 88 | 5,082,800 |
| 2025/01/09 | 102 | 104 | 90 | 90 | 10,261,900 |
| 2025/01/08 | 97 | 113 | 92 | 106 | 38,869,200 |
| 2025/01/07 | 85 | 85 | 82 | 83 | 262,400 |
| 2025/01/06 | 83 | 86 | 81 | 85 | 374,900 |
| 2024/12/30 | 80 | 84 | 80 | 83 | 652,800 |
| 2024/12/27 | 79 | 83 | 79 | 81 | 625,500 |
| 2024/12/26 | 79 | 80 | 78 | 78 | 878,200 |
| 2024/12/25 | 80 | 80 | 77 | 79 | 914,500 |
| 2024/12/24 | 79 | 79 | 78 | 79 | 163,100 |
| 2024/12/23 | 79 | 80 | 78 | 79 | 514,600 |
| 2024/12/20 | 79 | 81 | 79 | 80 | 458,400 |
| 2024/12/19 | 79 | 81 | 79 | 79 | 351,500 |
| 2024/12/18 | 79 | 82 | 79 | 80 | 624,400 |
| 2024/12/17 | 80 | 80 | 79 | 79 | 264,700 |
| 2024/12/16 | 80 | 81 | 78 | 79 | 329,600 |
| 2024/12/13 | 81 | 81 | 79 | 80 | 343,800 |
| 2024/12/12 | 81 | 82 | 80 | 81 | 173,700 |
| 2024/12/11 | 82 | 82 | 80 | 81 | 116,400 |
| 2024/12/10 | 82 | 82 | 80 | 80 | 236,400 |
| 2024/12/09 | 80 | 83 | 79 | 80 | 605,100 |
| 2024/12/06 | 81 | 81 | 78 | 79 | 728,300 |
| 2024/12/05 | 83 | 84 | 80 | 81 | 826,100 |
| 2024/12/04 | 83 | 84 | 82 | 84 | 370,200 |
| 2024/12/03 | 83 | 84 | 83 | 83 | 294,100 |
| 2024/12/02 | 82 | 85 | 82 | 83 | 458,900 |
| 2024/11/29 | 84 | 84 | 82 | 84 | 747,700 |
| 2024/11/28 | 85 | 87 | 83 | 85 | 773,000 |
| 2024/11/27 | 88 | 88 | 83 | 85 | 584,400 |
| 2024/11/26 | 87 | 89 | 85 | 87 | 807,200 |
| 2024/11/25 | 83 | 88 | 82 | 86 | 1,270,900 |
| 2024/11/22 | 83 | 84 | 82 | 83 | 486,200 |
| 2024/11/21 | 82 | 83 | 81 | 83 | 462,200 |
| 2024/11/20 | 82 | 85 | 81 | 81 | 995,600 |
| 2024/11/19 | 79 | 81 | 79 | 81 | 365,600 |
| 2024/11/18 | 79 | 80 | 78 | 79 | 347,200 |
| 2024/11/15 | 79 | 80 | 77 | 80 | 508,800 |
| 2024/11/14 | 82 | 83 | 79 | 80 | 753,700 |
| 2024/11/13 | 80 | 81 | 78 | 80 | 729,100 |
| 2024/11/12 | 81 | 81 | 79 | 81 | 499,700 |
| 2024/11/11 | 80 | 81 | 79 | 81 | 301,000 |
| 2024/11/08 | 80 | 81 | 79 | 81 | 505,900 |
| 2024/11/07 | 84 | 85 | 79 | 79 | 2,085,800 |
| 2024/11/06 | 90 | 98 | 85 | 85 | 10,737,300 |
| 2024/11/05 | 81 | 81 | 79 | 80 | 99,500 |
| 2024/11/01 | 80 | 81 | 80 | 80 | 182,400 |
| 2024/10/31 | 80 | 81 | 79 | 81 | 100,600 |
| 2024/10/30 | 80 | 81 | 78 | 81 | 175,600 |
| 2024/10/29 | 77 | 80 | 76 | 79 | 223,800 |
| 2024/10/28 | 73 | 78 | 73 | 77 | 166,100 |
| 2024/10/25 | 76 | 76 | 73 | 75 | 393,700 |
| 2024/10/24 | 73 | 77 | 73 | 75 | 326,400 |
| 2024/10/23 | 77 | 77 | 73 | 73 | 452,800 |
| 2024/10/22 | 78 | 79 | 76 | 77 | 281,500 |
| 2024/10/21 | 78 | 80 | 77 | 78 | 188,600 |
| 2024/10/18 | 78 | 78 | 76 | 77 | 150,000 |
| 2024/10/17 | 77 | 78 | 77 | 77 | 212,700 |
| 2024/10/16 | 78 | 78 | 75 | 77 | 426,800 |