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
2015/12/30 1,141 1,245 1,141 1,212 106,800
2015/12/29 1,184 1,208 1,152 1,171 114,000
2015/12/28 1,180 1,268 1,165 1,208 89,300
2015/12/25 1,088 1,223 1,079 1,198 121,300
2015/12/24 1,205 1,210 1,132 1,148 127,600
2015/12/22 1,229 1,258 1,191 1,225 90,400
2015/12/21 1,251 1,267 1,212 1,230 87,800
2015/12/18 1,291 1,323 1,284 1,289 109,600
2015/12/17 1,299 1,340 1,297 1,315 178,800
2015/12/16 1,295 1,308 1,231 1,287 173,100
2015/12/15 1,250 1,310 1,215 1,278 268,600
2015/12/14 1,168 1,240 1,161 1,239 131,300
2015/12/11 1,135 1,200 1,134 1,198 86,500
2015/12/10 1,096 1,142 1,095 1,133 45,600
2015/12/09 1,146 1,146 1,125 1,125 33,600
2015/12/08 1,166 1,167 1,132 1,159 38,400
2015/12/07 1,148 1,186 1,133 1,160 75,500
2015/12/04 1,157 1,183 1,140 1,146 45,100
2015/12/03 1,208 1,230 1,183 1,187 64,400
2015/12/02 1,140 1,235 1,140 1,208 82,600
2015/12/01 1,127 1,174 1,127 1,141 34,300
2015/11/30 1,136 1,160 1,136 1,143 36,600
2015/11/27 1,164 1,184 1,152 1,161 70,900
2015/11/26 1,179 1,215 1,171 1,176 71,600
2015/11/25 1,228 1,228 1,176 1,190 68,700
2015/11/24 1,185 1,225 1,180 1,216 87,600
2015/11/20 1,157 1,200 1,100 1,190 98,400
2015/11/19 1,140 1,205 1,123 1,157 121,700
2015/11/18 1,084 1,133 1,081 1,123 55,500
2015/11/17 1,100 1,110 1,090 1,098 31,200
2015/11/16 1,050 1,101 1,047 1,091 35,900
2015/11/13 1,100 1,100 1,055 1,076 70,800
2015/11/12 1,110 1,145 1,092 1,139 78,200
2015/11/11 1,083 1,110 1,066 1,100 46,500
2015/11/10 1,041 1,115 1,035 1,099 113,400
2015/11/09 1,046 1,046 1,023 1,037 41,900
2015/11/06 1,002 1,033 1,000 1,016 30,400
2015/11/05 998 1,016 995 1,002 37,000
2015/11/04 1,039 1,039 1,000 1,003 48,300
2015/11/02 1,041 1,065 1,026 1,028 30,100
2015/10/30 1,080 1,120 1,050 1,059 72,200
2015/10/29 1,011 1,087 1,001 1,087 68,700
2015/10/28 998 1,007 997 1,002 19,000
2015/10/27 1,015 1,022 1,000 1,000 37,700
2015/10/26 1,010 1,023 1,007 1,014 36,500
2015/10/23 1,024 1,029 1,008 1,016 18,300
2015/10/22 1,018 1,023 980 1,008 53,300
2015/10/21 1,061 1,061 1,011 1,013 72,700
2015/10/20 1,083 1,096 1,047 1,055 49,100
2015/10/19 1,113 1,119 1,091 1,091 32,300
2015/10/16 1,091 1,120 1,091 1,120 27,100
2015/10/15 1,091 1,111 1,089 1,100 11,600
2015/10/14 1,096 1,113 1,086 1,111 38,700
2015/10/13 1,091 1,118 1,085 1,096 27,600
2015/10/09 1,085 1,107 1,084 1,101 22,200
2015/10/08 1,120 1,120 1,085 1,085 29,800
2015/10/07 1,105 1,121 1,082 1,098 35,200
2015/10/06 1,115 1,142 1,104 1,128 42,800
2015/10/05 1,090 1,117 1,081 1,088 38,700
2015/10/02 1,107 1,110 1,080 1,088 23,100
2015/10/01 1,105 1,123 1,091 1,107 25,200
2015/09/30 1,101 1,122 1,086 1,116 27,300
2015/09/29 1,150 1,152 1,071 1,080 72,200
2015/09/28 1,179 1,193 1,155 1,169 17,400
2015/09/25 1,178 1,220 1,160 1,179 42,200
2015/09/24 1,224 1,239 1,204 1,208 30,200
2015/09/18 1,219 1,255 1,199 1,254 52,400
2015/09/17 1,215 1,227 1,171 1,219 81,700
2015/09/16 1,260 1,290 1,236 1,243 167,600
2015/09/15 1,160 1,237 1,160 1,232 78,500
2015/09/14 1,218 1,230 1,143 1,190 69,700
2015/09/11 1,089 1,199 1,089 1,188 104,300
2015/09/10 1,050 1,105 1,047 1,102 36,400
2015/09/09 1,081 1,081 1,041 1,075 42,700
2015/09/08 1,020 1,055 1,012 1,021 33,200
2015/09/07 1,012 1,060 1,003 1,013 53,200
2015/09/04 1,092 1,092 1,001 1,045 47,300
2015/09/03 1,098 1,120 1,082 1,085 42,400
2015/09/02 1,001 1,088 1,001 1,080 79,700
2015/09/01 1,100 1,120 1,059 1,064 61,500
2015/08/31 1,090 1,132 1,073 1,113 70,500
2015/08/28 1,064 1,115 1,064 1,090 64,000
2015/08/27 1,025 1,055 1,015 1,034 69,600
2015/08/26 945 1,015 940 1,011 112,800
2015/08/25 878 999 858 906 277,100
2015/08/24 1,036 1,094 968 968 250,600
2015/08/21 1,135 1,165 1,110 1,126 95,100
2015/08/20 1,230 1,231 1,205 1,210 53,500
2015/08/19 1,221 1,248 1,220 1,236 37,400
2015/08/18 1,210 1,240 1,196 1,234 55,800
2015/08/17 1,242 1,245 1,182 1,212 99,700
2015/08/14 1,149 1,227 1,127 1,227 132,500
2015/08/13 1,150 1,150 1,121 1,126 42,800
2015/08/12 1,160 1,194 1,150 1,150 50,000
2015/08/11 1,153 1,182 1,140 1,172 63,100
2015/08/10 1,117 1,147 1,117 1,147 28,000
2015/08/07 1,133 1,146 1,111 1,124 43,400
2015/08/06 1,151 1,170 1,120 1,132 25,100
2015/08/05 1,113 1,156 1,106 1,155 36,800
2015/08/04 1,117 1,131 1,104 1,115 33,200
2015/08/03 1,153 1,165 1,103 1,115 129,300
2015/07/31 1,191 1,200 1,170 1,180 73,500
2015/07/30 1,214 1,214 1,187 1,197 74,100
2015/07/29 1,246 1,270 1,195 1,197 93,800
2015/07/28 1,219 1,265 1,195 1,250 114,200
2015/07/27 1,280 1,282 1,228 1,249 94,900
2015/07/24 1,251 1,293 1,251 1,271 87,700
2015/07/23 1,244 1,330 1,234 1,249 162,800
2015/07/22 1,263 1,263 1,237 1,244 42,100
2015/07/21 1,230 1,264 1,221 1,239 72,500
2015/07/17 1,279 1,280 1,230 1,245 74,200
2015/07/16 1,300 1,323 1,258 1,272 122,200
2015/07/15 1,234 1,364 1,226 1,302 327,500
2015/07/14 1,250 1,250 1,209 1,220 97,600
2015/07/13 1,141 1,211 1,141 1,200 115,300
2015/07/10 1,200 1,218 1,133 1,138 182,500
2015/07/09 1,131 1,220 1,090 1,215 242,600
2015/07/08 1,289 1,309 1,197 1,221 266,100
2015/07/07 1,307 1,372 1,291 1,319 197,700
2015/07/06 1,329 1,350 1,261 1,288 341,800
2015/07/03 1,400 1,411 1,351 1,352 331,300
2015/07/02 1,502 1,515 1,400 1,420 577,000
2015/07/01 1,595 1,603 1,518 1,541 597,800
2015/06/30 1,539 1,649 1,502 1,623 899,100
2015/06/29 1,357 1,517 1,357 1,494 449,400
2015/06/26 1,308 1,418 1,294 1,417 176,400
2015/06/25 1,386 1,420 1,231 1,301 330,300
2015/06/24 1,420 1,420 1,360 1,395 126,500
2015/06/23 1,418 1,427 1,390 1,417 140,700
2015/06/22 1,392 1,439 1,392 1,421 137,500
2015/06/19 1,388 1,405 1,325 1,380 272,300
2015/06/18 1,390 1,448 1,377 1,406 369,900
2015/06/17 1,274 1,397 1,274 1,396 298,000
2015/06/16 1,349 1,356 1,276 1,289 228,900
2015/06/15 1,255 1,349 1,253 1,340 276,500
2015/06/12 1,242 1,285 1,231 1,253 222,300
2015/06/11 1,190 1,230 1,170 1,228 100,500
2015/06/10 1,168 1,210 1,162 1,199 107,500
2015/06/09 1,248 1,248 1,185 1,186 181,400
2015/06/08 1,200 1,276 1,190 1,248 229,900
2015/06/05 1,174 1,200 1,170 1,194 97,300
2015/06/04 1,217 1,224 1,183 1,204 135,200
2015/06/03 1,254 1,275 1,212 1,229 147,200
2015/06/02 1,275 1,277 1,206 1,254 232,900
2015/06/01 1,280 1,323 1,218 1,245 461,300
2015/05/29 1,180 1,280 1,147 1,204 790,500
2015/05/28 1,198 1,205 1,121 1,121 229,500
2015/05/27 1,135 1,210 1,112 1,189 207,600
2015/05/26 1,189 1,189 1,067 1,154 226,100
2015/05/25 1,165 1,195 1,153 1,177 284,900
2015/05/22 1,048 1,230 1,046 1,120 877,700
2015/05/21 1,005 1,046 1,002 1,038 151,900
2015/05/20 1,000 1,005 988 1,001 81,400
2015/05/19 957 988 955 978 71,700
2015/05/18 970 972 954 954 70,300
2015/05/15 984 990 955 970 114,200
2015/05/14 1,010 1,020 1,003 1,020 20,400
2015/05/13 1,007 1,018 1,001 1,013 21,000
2015/05/12 1,014 1,014 1,001 1,010 17,500
2015/05/11 1,006 1,017 1,002 1,003 26,900
2015/05/08 992 1,026 992 1,023 47,600
2015/05/07 1,036 1,036 999 1,002 69,800
2015/05/01 970 985 965 970 36,500
2015/04/30 987 993 968 972 48,600
2015/04/28 994 997 985 987 40,000
2015/04/27 1,009 1,009 993 993 24,300
2015/04/24 997 1,018 997 1,007 27,300
2015/04/23 1,030 1,045 994 994 99,000
2015/04/22 999 999 984 998 43,200
2015/04/21 996 999 991 995 19,500
2015/04/20 1,000 1,003 990 990 37,900
2015/04/17 1,009 1,011 1,000 1,002 22,500
2015/04/16 1,011 1,015 1,000 1,004 25,100
2015/04/15 1,025 1,025 1,003 1,007 29,300
2015/04/14 1,010 1,028 1,005 1,025 38,800
2015/04/13 1,006 1,016 991 1,006 26,600
2015/04/10 1,003 1,025 1,003 1,006 22,500
2015/04/09 1,051 1,051 1,007 1,008 74,800
2015/04/08 998 1,041 992 1,041 118,800
2015/04/07 965 990 965 987 55,300
2015/04/06 968 979 965 972 24,300
2015/04/03 970 989 965 968 26,700
2015/04/02 989 989 967 976 26,500
2015/04/01 978 991 973 980 28,600
2015/03/31 962 985 962 976 35,000
2015/03/30 976 982 956 962 71,300
2015/03/27 970 988 968 975 28,500
2015/03/26 990 998 974 974 80,800
2015/03/25 999 999 989 997 33,700
2015/03/24 993 1,006 991 992 39,500
2015/03/23 1,005 1,006 999 1,000 25,600
2015/03/20 1,000 1,013 991 1,006 55,700
2015/03/19 985 1,003 977 985 69,000
2015/03/18 1,012 1,015 980 985 109,600
2015/03/17 1,025 1,038 1,003 1,003 115,300
2015/03/16 1,044 1,049 1,011 1,024 95,800
2015/03/13 1,010 1,050 1,001 1,036 101,000
2015/03/12 1,012 1,023 997 1,007 48,200
2015/03/11 966 1,010 962 1,010 73,300
2015/03/10 1,012 1,018 978 988 127,800
2015/03/09 1,035 1,038 1,019 1,019 40,700
2015/03/06 1,041 1,042 1,030 1,034 40,800
2015/03/05 1,030 1,047 1,020 1,040 42,900
2015/03/04 1,025 1,038 1,010 1,028 47,800
2015/03/03 1,041 1,042 1,022 1,025 60,100
2015/03/02 1,050 1,053 1,036 1,041 32,100
2015/02/27 1,035 1,056 1,030 1,045 57,800
2015/02/26 1,045 1,045 1,033 1,034 34,600
2015/02/25 1,038 1,046 1,028 1,043 31,300
2015/02/24 1,039 1,039 1,027 1,028 37,900
2015/02/23 1,056 1,056 1,025 1,028 79,200
2015/02/20 1,062 1,088 1,033 1,044 95,900
2015/02/19 1,045 1,095 1,030 1,092 115,900
2015/02/18 1,017 1,036 1,014 1,031 32,300
2015/02/17 1,025 1,025 1,012 1,016 36,600
2015/02/16 1,026 1,038 1,015 1,016 45,100
2015/02/13 1,039 1,044 1,023 1,025 33,500
2015/02/12 1,019 1,047 1,007 1,039 66,500
2015/02/10 1,060 1,062 1,016 1,019 105,600
2015/02/09 1,080 1,084 1,031 1,061 153,500
2015/02/06 1,045 1,055 1,004 1,007 77,700
2015/02/05 1,003 1,067 1,001 1,044 107,000
2015/02/04 1,037 1,037 1,013 1,021 74,100
2015/02/03 1,098 1,098 1,030 1,034 144,500
2015/02/02 1,112 1,120 1,086 1,092 156,000
2015/01/30 1,200 1,207 1,134 1,141 367,700
2015/01/29 1,111 1,419 1,105 1,238 1,885,900
2015/01/28 1,140 1,143 1,103 1,119 159,500
2015/01/27 1,195 1,195 1,135 1,145 192,600
2015/01/26 1,178 1,178 1,145 1,154 164,100
2015/01/23 1,229 1,234 1,194 1,209 137,700
2015/01/22 1,272 1,275 1,231 1,233 114,000
2015/01/21 1,293 1,299 1,273 1,275 42,700
2015/01/20 1,295 1,295 1,275 1,293 44,900
2015/01/19 1,295 1,299 1,280 1,296 39,000
2015/01/16 1,301 1,309 1,272 1,290 50,200
2015/01/15 1,321 1,322 1,301 1,301 46,900
2015/01/14 1,318 1,352 1,311 1,321 61,500
2015/01/13 1,303 1,323 1,298 1,317 51,600
2015/01/09 1,310 1,322 1,303 1,314 45,700
2015/01/08 1,300 1,320 1,295 1,302 62,600
2015/01/07 1,294 1,328 1,290 1,296 52,900
2015/01/06 1,301 1,309 1,291 1,297 87,700
2015/01/05 1,351 1,360 1,322 1,325 86,400

このページの先頭へ