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 |
---|---|---|---|---|---|
2017/12/29 | 568 | 599 | 565 | 588 | 129,800 |
2017/12/28 | 564 | 568 | 550 | 566 | 180,300 |
2017/12/27 | 525 | 626 | 525 | 571 | 432,700 |
2017/12/26 | 528 | 535 | 526 | 526 | 87,300 |
2017/12/25 | 545 | 545 | 528 | 530 | 86,300 |
2017/12/22 | 541 | 545 | 538 | 545 | 76,700 |
2017/12/21 | 545 | 548 | 540 | 542 | 50,100 |
2017/12/20 | 549 | 550 | 540 | 550 | 66,900 |
2017/12/19 | 547 | 548 | 539 | 540 | 61,700 |
2017/12/18 | 550 | 552 | 545 | 545 | 26,200 |
2017/12/15 | 555 | 560 | 550 | 551 | 36,500 |
2017/12/14 | 563 | 565 | 546 | 555 | 62,500 |
2017/12/13 | 565 | 570 | 562 | 565 | 29,300 |
2017/12/12 | 572 | 572 | 563 | 565 | 27,600 |
2017/12/11 | 570 | 573 | 568 | 570 | 14,700 |
2017/12/08 | 574 | 580 | 566 | 569 | 21,400 |
2017/12/07 | 569 | 573 | 565 | 568 | 28,700 |
2017/12/06 | 582 | 585 | 570 | 573 | 30,900 |
2017/12/05 | 575 | 584 | 573 | 576 | 33,200 |
2017/12/04 | 598 | 598 | 580 | 581 | 25,000 |
2017/12/01 | 582 | 590 | 582 | 586 | 13,200 |
2017/11/30 | 582 | 591 | 581 | 583 | 15,100 |
2017/11/29 | 592 | 597 | 580 | 582 | 27,900 |
2017/11/28 | 604 | 604 | 592 | 593 | 18,900 |
2017/11/27 | 604 | 604 | 592 | 603 | 37,800 |
2017/11/24 | 600 | 604 | 593 | 594 | 28,200 |
2017/11/22 | 607 | 607 | 599 | 606 | 23,000 |
2017/11/21 | 600 | 610 | 598 | 601 | 21,300 |
2017/11/20 | 593 | 616 | 593 | 601 | 57,100 |
2017/11/17 | 576 | 594 | 576 | 591 | 22,600 |
2017/11/16 | 568 | 588 | 562 | 577 | 20,400 |
2017/11/15 | 564 | 574 | 559 | 565 | 33,400 |
2017/11/14 | 585 | 586 | 566 | 566 | 42,000 |
2017/11/13 | 604 | 621 | 584 | 585 | 86,600 |
2017/11/10 | 594 | 607 | 590 | 599 | 106,600 |
2017/11/09 | 650 | 675 | 612 | 624 | 273,500 |
2017/11/08 | 619 | 621 | 590 | 600 | 110,000 |
2017/11/07 | 652 | 672 | 619 | 622 | 454,800 |
2017/11/06 | 583 | 690 | 574 | 690 | 237,400 |
2017/11/02 | 606 | 609 | 584 | 590 | 32,500 |
2017/11/01 | 625 | 625 | 597 | 603 | 79,800 |
2017/10/31 | 571 | 617 | 559 | 591 | 157,700 |
2017/10/30 | 586 | 600 | 570 | 570 | 100,300 |
2017/10/27 | 551 | 609 | 542 | 606 | 348,800 |
2017/10/26 | 538 | 590 | 533 | 551 | 131,500 |
2017/10/25 | 542 | 542 | 538 | 539 | 15,300 |
2017/10/24 | 532 | 543 | 530 | 542 | 24,200 |
2017/10/23 | 535 | 539 | 526 | 536 | 26,300 |
2017/10/20 | 535 | 539 | 532 | 535 | 17,700 |
2017/10/19 | 531 | 534 | 529 | 529 | 29,000 |
2017/10/18 | 540 | 540 | 533 | 535 | 21,100 |
2017/10/17 | 540 | 540 | 535 | 538 | 17,800 |
2017/10/16 | 542 | 543 | 536 | 540 | 27,700 |
2017/10/13 | 543 | 546 | 543 | 545 | 14,500 |
2017/10/12 | 545 | 549 | 543 | 544 | 13,100 |
2017/10/11 | 549 | 551 | 543 | 545 | 21,400 |
2017/10/10 | 553 | 554 | 550 | 552 | 14,900 |
2017/10/06 | 552 | 556 | 551 | 552 | 11,500 |
2017/10/05 | 566 | 566 | 553 | 553 | 19,100 |
2017/10/04 | 559 | 562 | 556 | 557 | 7,500 |
2017/10/03 | 573 | 573 | 558 | 562 | 22,300 |
2017/10/02 | 570 | 578 | 565 | 575 | 18,300 |
2017/09/29 | 559 | 565 | 555 | 563 | 15,800 |
2017/09/28 | 557 | 560 | 555 | 555 | 15,800 |
2017/09/27 | 554 | 558 | 554 | 557 | 6,600 |
2017/09/26 | 557 | 559 | 553 | 554 | 13,200 |
2017/09/25 | 554 | 563 | 554 | 557 | 14,200 |
2017/09/22 | 555 | 558 | 553 | 555 | 23,400 |
2017/09/21 | 554 | 563 | 553 | 554 | 29,000 |
2017/09/20 | 557 | 558 | 553 | 558 | 15,000 |
2017/09/19 | 556 | 558 | 552 | 557 | 29,100 |
2017/09/15 | 560 | 563 | 550 | 557 | 25,700 |
2017/09/14 | 574 | 578 | 550 | 566 | 28,200 |
2017/09/13 | 586 | 590 | 576 | 578 | 18,900 |
2017/09/12 | 580 | 599 | 569 | 588 | 19,500 |
2017/09/11 | 568 | 574 | 565 | 574 | 11,000 |
2017/09/08 | 573 | 578 | 563 | 565 | 25,600 |
2017/09/07 | 578 | 586 | 566 | 576 | 24,600 |
2017/09/06 | 558 | 580 | 539 | 569 | 59,200 |
2017/09/05 | 577 | 580 | 567 | 567 | 42,100 |
2017/09/04 | 591 | 591 | 575 | 576 | 30,500 |
2017/09/01 | 591 | 595 | 580 | 585 | 34,600 |
2017/08/31 | 596 | 596 | 582 | 587 | 24,000 |
2017/08/30 | 592 | 597 | 587 | 590 | 19,200 |
2017/08/29 | 602 | 603 | 588 | 592 | 23,300 |
2017/08/28 | 594 | 602 | 590 | 602 | 21,600 |
2017/08/25 | 603 | 604 | 595 | 596 | 19,600 |
2017/08/24 | 620 | 625 | 599 | 601 | 62,100 |
2017/08/23 | 599 | 602 | 595 | 600 | 12,700 |
2017/08/22 | 602 | 602 | 595 | 599 | 6,300 |
2017/08/21 | 606 | 606 | 594 | 595 | 7,500 |
2017/08/18 | 593 | 602 | 593 | 599 | 8,400 |
2017/08/17 | 603 | 606 | 598 | 604 | 7,900 |
2017/08/16 | 600 | 610 | 597 | 603 | 14,900 |
2017/08/15 | 588 | 589 | 582 | 589 | 10,800 |
2017/08/14 | 584 | 584 | 568 | 578 | 46,300 |
2017/08/10 | 602 | 603 | 588 | 589 | 36,200 |
2017/08/09 | 630 | 631 | 590 | 605 | 104,700 |
2017/08/08 | 633 | 636 | 630 | 631 | 15,000 |
2017/08/07 | 650 | 653 | 630 | 632 | 33,900 |
2017/08/04 | 663 | 667 | 645 | 647 | 45,700 |
2017/08/03 | 667 | 667 | 656 | 667 | 33,200 |
2017/08/02 | 667 | 675 | 666 | 667 | 9,000 |
2017/08/01 | 671 | 680 | 665 | 676 | 19,600 |
2017/07/31 | 680 | 680 | 670 | 671 | 12,800 |
2017/07/28 | 674 | 679 | 673 | 679 | 12,400 |
2017/07/27 | 674 | 677 | 673 | 675 | 6,000 |
2017/07/26 | 678 | 678 | 674 | 675 | 19,200 |
2017/07/25 | 682 | 682 | 675 | 678 | 11,100 |
2017/07/24 | 676 | 679 | 675 | 677 | 12,800 |
2017/07/21 | 678 | 687 | 677 | 678 | 19,400 |
2017/07/20 | 674 | 686 | 674 | 683 | 26,000 |
2017/07/19 | 676 | 683 | 674 | 675 | 10,600 |
2017/07/18 | 679 | 680 | 674 | 676 | 15,700 |
2017/07/14 | 679 | 685 | 677 | 678 | 7,200 |
2017/07/13 | 680 | 687 | 677 | 677 | 20,800 |
2017/07/12 | 680 | 681 | 677 | 678 | 17,000 |
2017/07/11 | 684 | 689 | 676 | 683 | 14,000 |
2017/07/10 | 681 | 690 | 679 | 684 | 9,300 |
2017/07/07 | 674 | 687 | 674 | 681 | 13,900 |
2017/07/06 | 683 | 684 | 673 | 677 | 22,600 |
2017/07/05 | 674 | 679 | 674 | 676 | 15,900 |
2017/07/04 | 688 | 689 | 678 | 678 | 22,200 |
2017/07/03 | 682 | 688 | 680 | 688 | 22,700 |
2017/06/30 | 688 | 688 | 676 | 687 | 9,900 |
2017/06/29 | 681 | 685 | 676 | 680 | 28,500 |
2017/06/28 | 691 | 692 | 683 | 685 | 15,700 |
2017/06/27 | 699 | 700 | 690 | 694 | 13,300 |
2017/06/26 | 695 | 700 | 685 | 697 | 26,400 |
2017/06/23 | 719 | 726 | 693 | 702 | 43,600 |
2017/06/22 | 705 | 723 | 698 | 719 | 59,500 |
2017/06/21 | 690 | 708 | 688 | 708 | 42,400 |
2017/06/20 | 698 | 699 | 690 | 695 | 15,200 |
2017/06/19 | 683 | 699 | 683 | 698 | 21,400 |
2017/06/16 | 689 | 689 | 680 | 683 | 16,800 |
2017/06/15 | 699 | 701 | 681 | 686 | 17,800 |
2017/06/14 | 695 | 705 | 688 | 696 | 58,100 |
2017/06/13 | 677 | 702 | 677 | 700 | 52,800 |
2017/06/12 | 677 | 705 | 677 | 681 | 68,300 |
2017/06/09 | 685 | 685 | 665 | 673 | 52,800 |
2017/06/08 | 677 | 680 | 670 | 679 | 25,000 |
2017/06/07 | 685 | 685 | 661 | 677 | 49,700 |
2017/06/06 | 688 | 689 | 681 | 681 | 14,500 |
2017/06/05 | 690 | 691 | 685 | 691 | 13,800 |
2017/06/02 | 686 | 689 | 672 | 686 | 45,700 |
2017/06/01 | 677 | 693 | 677 | 689 | 22,600 |
2017/05/31 | 681 | 684 | 677 | 680 | 11,400 |
2017/05/30 | 686 | 688 | 678 | 678 | 26,800 |
2017/05/29 | 696 | 696 | 685 | 686 | 11,100 |
2017/05/26 | 697 | 700 | 688 | 688 | 26,900 |
2017/05/25 | 693 | 693 | 687 | 687 | 12,500 |
2017/05/24 | 691 | 694 | 689 | 691 | 15,700 |
2017/05/23 | 688 | 691 | 687 | 690 | 7,300 |
2017/05/22 | 706 | 708 | 684 | 691 | 29,600 |
2017/05/19 | 689 | 690 | 685 | 687 | 11,200 |
2017/05/18 | 704 | 704 | 684 | 690 | 38,900 |
2017/05/17 | 696 | 696 | 683 | 687 | 15,500 |
2017/05/16 | 685 | 691 | 685 | 686 | 17,500 |
2017/05/15 | 689 | 693 | 680 | 685 | 29,500 |
2017/05/12 | 702 | 704 | 695 | 698 | 31,900 |
2017/05/11 | 706 | 709 | 700 | 706 | 25,300 |
2017/05/10 | 718 | 726 | 699 | 707 | 44,600 |
2017/05/09 | 769 | 769 | 715 | 716 | 156,500 |
2017/05/08 | 702 | 710 | 702 | 709 | 13,200 |
2017/05/02 | 701 | 705 | 699 | 700 | 9,300 |
2017/05/01 | 709 | 712 | 700 | 701 | 11,200 |
2017/04/28 | 718 | 718 | 705 | 709 | 13,800 |
2017/04/27 | 710 | 723 | 710 | 711 | 18,100 |
2017/04/26 | 705 | 720 | 704 | 715 | 13,800 |
2017/04/25 | 702 | 710 | 695 | 707 | 10,000 |
2017/04/24 | 718 | 718 | 691 | 701 | 21,800 |
2017/04/21 | 701 | 718 | 701 | 718 | 19,500 |
2017/04/20 | 706 | 710 | 698 | 700 | 11,600 |
2017/04/19 | 700 | 719 | 696 | 710 | 12,400 |
2017/04/18 | 708 | 710 | 693 | 706 | 13,400 |
2017/04/17 | 680 | 705 | 680 | 698 | 17,600 |
2017/04/14 | 684 | 700 | 684 | 689 | 20,800 |
2017/04/13 | 694 | 710 | 685 | 709 | 31,300 |
2017/04/12 | 717 | 724 | 700 | 709 | 36,700 |
2017/04/11 | 730 | 737 | 723 | 727 | 18,800 |
2017/04/10 | 739 | 753 | 739 | 740 | 8,400 |
2017/04/07 | 755 | 766 | 741 | 746 | 21,500 |
2017/04/06 | 752 | 779 | 714 | 779 | 32,100 |
2017/04/05 | 745 | 759 | 737 | 750 | 44,900 |
2017/04/04 | 736 | 760 | 725 | 760 | 42,200 |
2017/04/03 | 775 | 780 | 743 | 743 | 27,700 |
2017/03/31 | 780 | 781 | 764 | 777 | 37,000 |
2017/03/30 | 773 | 786 | 773 | 780 | 41,500 |
2017/03/29 | 759 | 773 | 753 | 773 | 37,600 |
2017/03/28 | 730 | 754 | 729 | 754 | 37,400 |
2017/03/27 | 743 | 759 | 743 | 745 | 34,100 |
2017/03/24 | 750 | 760 | 735 | 742 | 65,100 |
2017/03/23 | 760 | 769 | 734 | 735 | 86,800 |
2017/03/22 | 810 | 838 | 743 | 743 | 716,700 |
2017/03/21 | 705 | 712 | 701 | 706 | 19,200 |
2017/03/17 | 725 | 725 | 710 | 714 | 19,400 |
2017/03/16 | 715 | 730 | 712 | 725 | 15,300 |
2017/03/15 | 725 | 728 | 710 | 722 | 25,600 |
2017/03/14 | 722 | 727 | 710 | 716 | 29,700 |
2017/03/13 | 745 | 750 | 730 | 730 | 23,900 |
2017/03/10 | 760 | 761 | 750 | 755 | 21,500 |
2017/03/09 | 756 | 756 | 736 | 750 | 19,800 |
2017/03/08 | 756 | 775 | 745 | 756 | 26,000 |
2017/03/07 | 780 | 785 | 750 | 755 | 55,700 |
2017/03/06 | 765 | 782 | 760 | 767 | 17,500 |
2017/03/03 | 797 | 797 | 764 | 774 | 27,400 |
2017/03/02 | 775 | 787 | 771 | 777 | 38,400 |
2017/03/01 | 795 | 806 | 757 | 775 | 104,400 |
2017/02/28 | 750 | 805 | 745 | 800 | 175,900 |
2017/02/27 | 750 | 755 | 743 | 750 | 20,500 |
2017/02/24 | 750 | 752 | 742 | 751 | 25,900 |
2017/02/23 | 753 | 757 | 738 | 745 | 80,600 |
2017/02/22 | 728 | 771 | 724 | 736 | 314,700 |
2017/02/21 | 711 | 715 | 698 | 709 | 29,500 |
2017/02/20 | 690 | 717 | 684 | 710 | 53,300 |
2017/02/17 | 685 | 687 | 676 | 687 | 12,700 |
2017/02/16 | 697 | 697 | 678 | 685 | 18,100 |
2017/02/15 | 684 | 708 | 672 | 694 | 59,500 |
2017/02/14 | 680 | 686 | 679 | 683 | 18,100 |
2017/02/13 | 675 | 687 | 675 | 687 | 21,700 |
2017/02/10 | 685 | 686 | 675 | 684 | 11,800 |
2017/02/09 | 675 | 685 | 675 | 685 | 9,400 |
2017/02/08 | 675 | 685 | 671 | 678 | 16,400 |
2017/02/07 | 683 | 684 | 673 | 680 | 14,700 |
2017/02/06 | 688 | 688 | 670 | 681 | 39,300 |
2017/02/03 | 670 | 708 | 670 | 680 | 89,600 |
2017/02/02 | 668 | 675 | 668 | 670 | 13,400 |
2017/02/01 | 670 | 678 | 669 | 670 | 13,600 |
2017/01/31 | 675 | 677 | 670 | 672 | 18,900 |
2017/01/30 | 680 | 688 | 678 | 678 | 18,800 |
2017/01/27 | 664 | 685 | 664 | 684 | 48,200 |
2017/01/26 | 675 | 684 | 675 | 677 | 13,100 |
2017/01/25 | 673 | 679 | 670 | 674 | 23,900 |
2017/01/24 | 686 | 686 | 675 | 675 | 27,100 |
2017/01/23 | 690 | 690 | 682 | 684 | 30,300 |
2017/01/20 | 690 | 694 | 686 | 686 | 16,300 |
2017/01/19 | 690 | 700 | 690 | 696 | 18,800 |
2017/01/18 | 691 | 696 | 683 | 689 | 28,100 |
2017/01/17 | 705 | 720 | 702 | 706 | 20,100 |
2017/01/16 | 734 | 734 | 709 | 709 | 29,700 |
2017/01/13 | 736 | 745 | 727 | 735 | 28,900 |
2017/01/12 | 730 | 765 | 707 | 740 | 232,500 |
2017/01/11 | 693 | 699 | 691 | 693 | 21,800 |
2017/01/10 | 700 | 706 | 699 | 702 | 19,100 |
2017/01/06 | 701 | 708 | 699 | 703 | 20,600 |
2017/01/05 | 705 | 714 | 698 | 701 | 19,400 |
2017/01/04 | 703 | 705 | 698 | 705 | 22,100 |