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 |
---|---|---|---|---|---|
2016/12/30 | 699 | 706 | 695 | 704 | 30,000 |
2016/12/29 | 693 | 700 | 690 | 700 | 15,200 |
2016/12/28 | 682 | 700 | 682 | 698 | 26,000 |
2016/12/27 | 690 | 698 | 680 | 685 | 69,100 |
2016/12/26 | 672 | 694 | 661 | 692 | 91,500 |
2016/12/22 | 703 | 706 | 679 | 691 | 59,300 |
2016/12/21 | 726 | 726 | 710 | 710 | 44,200 |
2016/12/20 | 736 | 736 | 725 | 725 | 33,800 |
2016/12/19 | 738 | 750 | 710 | 736 | 50,300 |
2016/12/16 | 760 | 764 | 729 | 732 | 64,500 |
2016/12/15 | 750 | 773 | 748 | 769 | 93,100 |
2016/12/14 | 740 | 756 | 740 | 746 | 43,100 |
2016/12/13 | 740 | 748 | 732 | 746 | 21,600 |
2016/12/12 | 745 | 752 | 739 | 746 | 33,200 |
2016/12/09 | 728 | 750 | 728 | 745 | 21,000 |
2016/12/08 | 753 | 759 | 725 | 748 | 44,800 |
2016/12/07 | 760 | 776 | 741 | 757 | 45,800 |
2016/12/06 | 760 | 776 | 733 | 753 | 96,700 |
2016/12/05 | 735 | 751 | 716 | 723 | 25,100 |
2016/12/02 | 735 | 757 | 726 | 737 | 31,000 |
2016/12/01 | 750 | 760 | 721 | 735 | 53,800 |
2016/11/30 | 703 | 750 | 702 | 749 | 78,000 |
2016/11/29 | 696 | 712 | 696 | 703 | 18,600 |
2016/11/28 | 687 | 705 | 683 | 705 | 13,700 |
2016/11/25 | 695 | 697 | 687 | 687 | 39,600 |
2016/11/24 | 695 | 698 | 690 | 698 | 22,700 |
2016/11/22 | 692 | 707 | 692 | 698 | 21,500 |
2016/11/21 | 708 | 710 | 704 | 704 | 9,400 |
2016/11/18 | 704 | 710 | 701 | 705 | 8,300 |
2016/11/17 | 704 | 708 | 700 | 707 | 8,100 |
2016/11/16 | 706 | 708 | 695 | 705 | 15,300 |
2016/11/15 | 698 | 706 | 690 | 706 | 13,600 |
2016/11/14 | 708 | 708 | 687 | 695 | 13,600 |
2016/11/11 | 680 | 700 | 670 | 688 | 31,300 |
2016/11/10 | 660 | 710 | 660 | 700 | 43,100 |
2016/11/09 | 672 | 679 | 609 | 654 | 67,500 |
2016/11/08 | 676 | 684 | 673 | 675 | 17,500 |
2016/11/07 | 685 | 688 | 677 | 681 | 24,300 |
2016/11/04 | 691 | 699 | 682 | 689 | 23,700 |
2016/11/02 | 720 | 720 | 690 | 703 | 40,000 |
2016/11/01 | 735 | 742 | 715 | 722 | 24,200 |
2016/10/31 | 744 | 744 | 736 | 737 | 10,800 |
2016/10/28 | 741 | 750 | 741 | 744 | 6,900 |
2016/10/27 | 762 | 762 | 741 | 744 | 15,000 |
2016/10/26 | 735 | 750 | 735 | 748 | 10,700 |
2016/10/25 | 748 | 752 | 741 | 741 | 13,300 |
2016/10/24 | 754 | 757 | 743 | 748 | 26,400 |
2016/10/21 | 754 | 763 | 750 | 754 | 16,100 |
2016/10/20 | 758 | 764 | 751 | 754 | 23,700 |
2016/10/19 | 763 | 768 | 755 | 758 | 36,900 |
2016/10/18 | 766 | 778 | 766 | 770 | 12,600 |
2016/10/17 | 778 | 780 | 761 | 779 | 18,600 |
2016/10/14 | 760 | 784 | 760 | 783 | 18,400 |
2016/10/13 | 776 | 780 | 760 | 775 | 20,700 |
2016/10/12 | 787 | 790 | 765 | 769 | 49,400 |
2016/10/11 | 797 | 797 | 767 | 772 | 29,900 |
2016/10/07 | 802 | 811 | 798 | 798 | 37,700 |
2016/10/06 | 820 | 820 | 806 | 811 | 37,500 |
2016/10/05 | 813 | 816 | 803 | 813 | 25,100 |
2016/10/04 | 823 | 823 | 803 | 816 | 46,300 |
2016/10/03 | 824 | 824 | 805 | 813 | 75,300 |
2016/09/30 | 781 | 799 | 780 | 783 | 30,100 |
2016/09/29 | 786 | 799 | 781 | 790 | 52,100 |
2016/09/28 | 847 | 868 | 792 | 800 | 390,300 |
2016/09/27 | 751 | 767 | 740 | 760 | 37,600 |
2016/09/26 | 777 | 780 | 752 | 760 | 23,400 |
2016/09/23 | 769 | 785 | 754 | 780 | 26,600 |
2016/09/21 | 750 | 769 | 742 | 765 | 11,500 |
2016/09/20 | 745 | 759 | 738 | 750 | 11,200 |
2016/09/16 | 745 | 745 | 725 | 739 | 12,600 |
2016/09/15 | 720 | 737 | 717 | 728 | 21,800 |
2016/09/14 | 766 | 772 | 735 | 735 | 25,300 |
2016/09/13 | 765 | 785 | 765 | 766 | 19,200 |
2016/09/12 | 767 | 787 | 766 | 766 | 23,700 |
2016/09/09 | 788 | 797 | 778 | 795 | 30,000 |
2016/09/08 | 795 | 810 | 769 | 794 | 42,600 |
2016/09/07 | 812 | 820 | 791 | 791 | 116,400 |
2016/09/06 | 749 | 795 | 741 | 795 | 148,500 |
2016/09/05 | 737 | 750 | 707 | 726 | 77,400 |
2016/09/02 | 812 | 840 | 731 | 732 | 711,000 |
2016/09/01 | 770 | 770 | 770 | 770 | 15,000 |
2016/08/31 | 658 | 675 | 658 | 670 | 26,300 |
2016/08/30 | 647 | 663 | 643 | 663 | 21,300 |
2016/08/29 | 655 | 655 | 636 | 644 | 11,300 |
2016/08/26 | 640 | 646 | 625 | 635 | 38,100 |
2016/08/25 | 660 | 661 | 630 | 659 | 41,300 |
2016/08/24 | 653 | 668 | 653 | 660 | 8,400 |
2016/08/23 | 660 | 667 | 650 | 653 | 16,400 |
2016/08/22 | 677 | 683 | 665 | 667 | 8,700 |
2016/08/19 | 678 | 696 | 675 | 687 | 9,300 |
2016/08/18 | 674 | 686 | 671 | 679 | 3,900 |
2016/08/17 | 694 | 694 | 677 | 677 | 8,300 |
2016/08/16 | 686 | 695 | 680 | 694 | 5,700 |
2016/08/15 | 695 | 704 | 677 | 690 | 11,800 |
2016/08/12 | 682 | 700 | 672 | 689 | 19,300 |
2016/08/10 | 654 | 666 | 650 | 664 | 17,700 |
2016/08/09 | 648 | 651 | 628 | 649 | 17,600 |
2016/08/08 | 652 | 662 | 638 | 638 | 34,700 |
2016/08/05 | 669 | 682 | 657 | 662 | 17,600 |
2016/08/04 | 654 | 672 | 654 | 669 | 13,200 |
2016/08/03 | 671 | 684 | 661 | 661 | 13,500 |
2016/08/02 | 676 | 684 | 661 | 682 | 18,000 |
2016/08/01 | 651 | 674 | 651 | 666 | 27,500 |
2016/07/29 | 676 | 689 | 638 | 661 | 46,800 |
2016/07/28 | 681 | 696 | 675 | 686 | 11,600 |
2016/07/27 | 696 | 710 | 685 | 687 | 22,900 |
2016/07/26 | 714 | 714 | 695 | 700 | 9,300 |
2016/07/25 | 700 | 715 | 699 | 704 | 15,100 |
2016/07/22 | 718 | 718 | 700 | 703 | 16,800 |
2016/07/21 | 720 | 720 | 706 | 708 | 18,000 |
2016/07/20 | 707 | 718 | 698 | 705 | 13,500 |
2016/07/19 | 708 | 713 | 698 | 705 | 17,300 |
2016/07/15 | 717 | 717 | 690 | 698 | 39,100 |
2016/07/14 | 721 | 727 | 700 | 718 | 55,000 |
2016/07/13 | 733 | 752 | 717 | 720 | 26,600 |
2016/07/12 | 714 | 745 | 714 | 730 | 23,000 |
2016/07/11 | 679 | 712 | 666 | 700 | 32,700 |
2016/07/08 | 679 | 689 | 665 | 671 | 29,400 |
2016/07/07 | 700 | 731 | 689 | 689 | 53,700 |
2016/07/06 | 731 | 740 | 712 | 728 | 32,900 |
2016/07/05 | 772 | 772 | 749 | 749 | 17,500 |
2016/07/04 | 750 | 773 | 747 | 765 | 31,600 |
2016/07/01 | 758 | 760 | 731 | 759 | 26,400 |
2016/06/30 | 760 | 768 | 740 | 754 | 22,300 |
2016/06/29 | 741 | 758 | 736 | 753 | 32,900 |
2016/06/28 | 700 | 735 | 680 | 733 | 38,400 |
2016/06/27 | 692 | 725 | 690 | 714 | 30,000 |
2016/06/24 | 774 | 777 | 620 | 692 | 136,100 |
2016/06/23 | 722 | 780 | 720 | 759 | 32,700 |
2016/06/22 | 766 | 771 | 735 | 737 | 35,800 |
2016/06/21 | 758 | 788 | 758 | 781 | 23,800 |
2016/06/20 | 740 | 779 | 740 | 759 | 30,100 |
2016/06/17 | 763 | 763 | 715 | 739 | 42,200 |
2016/06/16 | 778 | 786 | 731 | 733 | 73,800 |
2016/06/15 | 730 | 815 | 730 | 798 | 88,000 |
2016/06/14 | 808 | 815 | 745 | 745 | 120,600 |
2016/06/13 | 880 | 880 | 837 | 837 | 66,600 |
2016/06/10 | 914 | 921 | 892 | 900 | 80,900 |
2016/06/09 | 909 | 924 | 888 | 896 | 128,600 |
2016/06/08 | 880 | 905 | 870 | 905 | 129,300 |
2016/06/07 | 847 | 872 | 830 | 870 | 83,800 |
2016/06/06 | 838 | 844 | 808 | 835 | 37,300 |
2016/06/03 | 807 | 838 | 807 | 838 | 51,800 |
2016/06/02 | 811 | 839 | 798 | 816 | 64,400 |
2016/06/01 | 821 | 837 | 821 | 822 | 27,900 |
2016/05/31 | 827 | 832 | 817 | 829 | 22,600 |
2016/05/30 | 803 | 845 | 801 | 830 | 46,800 |
2016/05/27 | 818 | 839 | 805 | 813 | 49,400 |
2016/05/26 | 825 | 835 | 807 | 813 | 72,300 |
2016/05/25 | 865 | 877 | 839 | 841 | 75,700 |
2016/05/24 | 845 | 869 | 831 | 859 | 63,900 |
2016/05/23 | 819 | 838 | 809 | 838 | 62,500 |
2016/05/20 | 821 | 827 | 795 | 810 | 82,400 |
2016/05/19 | 795 | 816 | 780 | 791 | 46,500 |
2016/05/18 | 819 | 825 | 750 | 787 | 105,900 |
2016/05/17 | 780 | 820 | 773 | 806 | 67,200 |
2016/05/16 | 825 | 840 | 786 | 789 | 127,800 |
2016/05/13 | 869 | 879 | 842 | 842 | 221,000 |
2016/05/12 | 985 | 989 | 930 | 939 | 75,400 |
2016/05/11 | 985 | 989 | 962 | 973 | 139,300 |
2016/05/10 | 927 | 938 | 910 | 925 | 54,300 |
2016/05/09 | 905 | 960 | 892 | 946 | 99,600 |
2016/05/06 | 909 | 911 | 888 | 909 | 51,400 |
2016/05/02 | 890 | 918 | 851 | 909 | 82,500 |
2016/04/28 | 925 | 928 | 884 | 889 | 65,600 |
2016/04/27 | 907 | 950 | 894 | 929 | 94,300 |
2016/04/26 | 967 | 976 | 911 | 920 | 138,100 |
2016/04/25 | 997 | 1,020 | 968 | 975 | 133,300 |
2016/04/22 | 1,010 | 1,020 | 950 | 1,003 | 273,800 |
2016/04/21 | 995 | 1,014 | 960 | 980 | 178,100 |
2016/04/20 | 1,006 | 1,074 | 945 | 980 | 422,600 |
2016/04/19 | 960 | 1,049 | 951 | 998 | 357,700 |
2016/04/18 | 938 | 948 | 911 | 938 | 108,600 |
2016/04/15 | 929 | 953 | 928 | 945 | 139,800 |
2016/04/14 | 950 | 969 | 908 | 942 | 242,900 |
2016/04/13 | 938 | 977 | 925 | 935 | 183,500 |
2016/04/12 | 1,030 | 1,035 | 941 | 960 | 226,900 |
2016/04/11 | 982 | 1,025 | 945 | 1,014 | 391,000 |
2016/04/08 | 887 | 950 | 886 | 923 | 155,400 |
2016/04/07 | 925 | 988 | 881 | 925 | 246,800 |
2016/04/06 | 976 | 990 | 868 | 930 | 482,200 |
2016/04/05 | 1,070 | 1,250 | 950 | 1,051 | 1,253,800 |
2016/04/04 | 920 | 1,055 | 876 | 1,017 | 689,100 |
2016/04/01 | 840 | 959 | 832 | 929 | 667,600 |
2016/03/31 | 850 | 865 | 808 | 824 | 106,700 |
2016/03/30 | 802 | 844 | 795 | 840 | 117,100 |
2016/03/29 | 755 | 804 | 755 | 801 | 49,700 |
2016/03/28 | 764 | 776 | 753 | 762 | 25,300 |
2016/03/25 | 777 | 786 | 762 | 769 | 36,000 |
2016/03/24 | 775 | 784 | 766 | 777 | 30,500 |
2016/03/23 | 778 | 786 | 763 | 777 | 29,600 |
2016/03/22 | 771 | 777 | 755 | 770 | 32,700 |
2016/03/18 | 777 | 780 | 746 | 763 | 59,100 |
2016/03/17 | 820 | 829 | 775 | 784 | 87,500 |
2016/03/16 | 827 | 847 | 802 | 817 | 100,300 |
2016/03/15 | 795 | 860 | 793 | 851 | 173,700 |
2016/03/14 | 801 | 813 | 792 | 800 | 95,800 |
2016/03/11 | 766 | 799 | 758 | 786 | 71,000 |
2016/03/10 | 800 | 815 | 781 | 782 | 263,000 |
2016/03/09 | 773 | 773 | 741 | 748 | 60,400 |
2016/03/08 | 724 | 812 | 724 | 759 | 284,500 |
2016/03/07 | 730 | 730 | 695 | 729 | 68,800 |
2016/03/04 | 790 | 792 | 722 | 730 | 313,600 |
2016/03/03 | 755 | 755 | 755 | 755 | 17,400 |
2016/03/02 | 645 | 674 | 639 | 655 | 70,500 |
2016/03/01 | 627 | 653 | 624 | 653 | 36,400 |
2016/02/29 | 616 | 631 | 616 | 631 | 30,400 |
2016/02/26 | 622 | 627 | 610 | 618 | 19,700 |
2016/02/25 | 607 | 628 | 606 | 616 | 32,400 |
2016/02/24 | 625 | 625 | 600 | 617 | 23,300 |
2016/02/23 | 618 | 630 | 603 | 619 | 29,800 |
2016/02/22 | 607 | 626 | 606 | 614 | 40,800 |
2016/02/19 | 603 | 618 | 598 | 618 | 29,000 |
2016/02/18 | 586 | 615 | 586 | 613 | 50,200 |
2016/02/17 | 575 | 600 | 566 | 580 | 32,100 |
2016/02/16 | 560 | 605 | 550 | 595 | 50,400 |
2016/02/15 | 532 | 580 | 516 | 560 | 74,200 |
2016/02/12 | 520 | 547 | 508 | 515 | 143,700 |
2016/02/10 | 658 | 662 | 564 | 578 | 225,100 |
2016/02/09 | 676 | 690 | 660 | 664 | 94,200 |
2016/02/08 | 722 | 747 | 692 | 718 | 147,400 |
2016/02/05 | 670 | 687 | 660 | 680 | 65,600 |
2016/02/04 | 708 | 729 | 682 | 684 | 89,300 |
2016/02/03 | 715 | 739 | 705 | 711 | 67,100 |
2016/02/02 | 711 | 753 | 696 | 745 | 140,400 |
2016/02/01 | 703 | 730 | 703 | 717 | 90,500 |
2016/01/29 | 717 | 717 | 682 | 711 | 113,100 |
2016/01/28 | 735 | 735 | 701 | 713 | 189,500 |
2016/01/27 | 776 | 776 | 730 | 740 | 709,700 |
2016/01/26 | 681 | 710 | 667 | 676 | 70,400 |
2016/01/25 | 700 | 723 | 697 | 704 | 68,200 |
2016/01/22 | 668 | 688 | 651 | 673 | 110,300 |
2016/01/21 | 700 | 715 | 648 | 648 | 141,600 |
2016/01/20 | 816 | 820 | 685 | 690 | 481,800 |
2016/01/19 | 738 | 789 | 733 | 789 | 175,100 |
2016/01/18 | 665 | 697 | 660 | 689 | 156,500 |
2016/01/15 | 788 | 797 | 682 | 696 | 313,500 |
2016/01/14 | 771 | 785 | 750 | 768 | 132,100 |
2016/01/13 | 830 | 830 | 790 | 803 | 76,000 |
2016/01/12 | 856 | 860 | 763 | 790 | 236,800 |
2016/01/08 | 850 | 892 | 833 | 860 | 190,200 |
2016/01/07 | 902 | 924 | 833 | 842 | 491,800 |
2016/01/06 | 850 | 909 | 843 | 895 | 811,800 |
2016/01/05 | 955 | 955 | 955 | 955 | 44,600 |
2016/01/04 | 1,220 | 1,258 | 1,178 | 1,255 | 117,200 |