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
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
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

このページの先頭へ