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 |
---|---|---|---|---|---|
2018/12/28 | 395 | 407 | 388 | 401 | 115,700 |
2018/12/27 | 399 | 411 | 362 | 411 | 416,300 |
2018/12/26 | 303 | 367 | 301 | 367 | 379,300 |
2018/12/25 | 291 | 300 | 284 | 287 | 325,000 |
2018/12/21 | 311 | 317 | 296 | 311 | 105,700 |
2018/12/20 | 332 | 333 | 307 | 313 | 116,300 |
2018/12/19 | 336 | 340 | 328 | 340 | 49,100 |
2018/12/18 | 335 | 341 | 321 | 341 | 98,100 |
2018/12/17 | 356 | 358 | 336 | 341 | 65,900 |
2018/12/14 | 354 | 364 | 340 | 362 | 104,500 |
2018/12/13 | 356 | 360 | 343 | 346 | 92,000 |
2018/12/12 | 344 | 358 | 334 | 357 | 103,800 |
2018/12/11 | 346 | 347 | 325 | 336 | 205,100 |
2018/12/10 | 336 | 336 | 321 | 322 | 127,400 |
2018/12/07 | 350 | 355 | 337 | 343 | 86,900 |
2018/12/06 | 361 | 362 | 343 | 349 | 128,800 |
2018/12/05 | 360 | 368 | 359 | 368 | 40,100 |
2018/12/04 | 377 | 383 | 366 | 372 | 88,600 |
2018/12/03 | 374 | 385 | 372 | 379 | 48,000 |
2018/11/30 | 374 | 382 | 373 | 373 | 50,100 |
2018/11/29 | 383 | 383 | 375 | 378 | 49,200 |
2018/11/28 | 378 | 390 | 374 | 379 | 36,400 |
2018/11/27 | 385 | 387 | 372 | 377 | 37,900 |
2018/11/26 | 375 | 385 | 369 | 385 | 57,300 |
2018/11/22 | 374 | 379 | 370 | 379 | 32,000 |
2018/11/21 | 367 | 378 | 366 | 376 | 30,400 |
2018/11/20 | 378 | 388 | 371 | 371 | 45,700 |
2018/11/19 | 378 | 391 | 378 | 386 | 43,400 |
2018/11/16 | 389 | 389 | 376 | 383 | 74,000 |
2018/11/15 | 370 | 385 | 369 | 385 | 47,000 |
2018/11/14 | 381 | 382 | 371 | 376 | 60,400 |
2018/11/13 | 385 | 396 | 372 | 384 | 141,400 |
2018/11/12 | 400 | 403 | 375 | 385 | 105,900 |
2018/11/09 | 403 | 409 | 387 | 403 | 131,400 |
2018/11/08 | 399 | 417 | 396 | 411 | 69,200 |
2018/11/07 | 405 | 413 | 391 | 391 | 70,000 |
2018/11/06 | 401 | 408 | 395 | 398 | 70,700 |
2018/11/05 | 385 | 422 | 384 | 409 | 151,000 |
2018/11/02 | 377 | 385 | 370 | 385 | 59,000 |
2018/11/01 | 371 | 384 | 365 | 367 | 94,600 |
2018/10/31 | 394 | 399 | 375 | 387 | 250,700 |
2018/10/30 | 327 | 423 | 327 | 417 | 837,400 |
2018/10/29 | 359 | 360 | 338 | 343 | 95,700 |
2018/10/26 | 369 | 373 | 346 | 357 | 125,900 |
2018/10/25 | 375 | 375 | 358 | 367 | 129,900 |
2018/10/24 | 387 | 393 | 382 | 387 | 39,600 |
2018/10/23 | 399 | 399 | 383 | 387 | 59,400 |
2018/10/22 | 404 | 405 | 391 | 394 | 44,300 |
2018/10/19 | 410 | 410 | 397 | 398 | 43,700 |
2018/10/18 | 411 | 419 | 411 | 414 | 19,500 |
2018/10/17 | 407 | 417 | 405 | 411 | 38,300 |
2018/10/16 | 400 | 407 | 395 | 407 | 29,000 |
2018/10/15 | 403 | 407 | 392 | 398 | 45,800 |
2018/10/12 | 390 | 407 | 389 | 405 | 45,700 |
2018/10/11 | 390 | 409 | 388 | 392 | 154,500 |
2018/10/10 | 404 | 416 | 402 | 408 | 50,100 |
2018/10/09 | 405 | 406 | 400 | 402 | 37,900 |
2018/10/05 | 415 | 415 | 404 | 408 | 140,600 |
2018/10/04 | 431 | 435 | 416 | 421 | 109,800 |
2018/10/03 | 456 | 457 | 431 | 433 | 164,900 |
2018/10/02 | 474 | 475 | 455 | 455 | 73,000 |
2018/10/01 | 475 | 475 | 465 | 472 | 47,300 |
2018/09/28 | 461 | 467 | 459 | 464 | 39,200 |
2018/09/27 | 453 | 479 | 448 | 456 | 168,100 |
2018/09/26 | 446 | 456 | 438 | 451 | 144,500 |
2018/09/25 | 458 | 458 | 441 | 443 | 177,400 |
2018/09/21 | 470 | 470 | 455 | 458 | 47,100 |
2018/09/20 | 460 | 463 | 452 | 454 | 41,800 |
2018/09/19 | 472 | 472 | 457 | 460 | 133,700 |
2018/09/18 | 454 | 459 | 448 | 448 | 62,400 |
2018/09/14 | 479 | 479 | 454 | 456 | 37,300 |
2018/09/13 | 453 | 465 | 452 | 458 | 22,200 |
2018/09/12 | 468 | 472 | 450 | 453 | 32,600 |
2018/09/11 | 477 | 488 | 467 | 469 | 33,500 |
2018/09/10 | 461 | 477 | 458 | 475 | 25,300 |
2018/09/07 | 465 | 472 | 450 | 461 | 60,200 |
2018/09/06 | 494 | 494 | 467 | 471 | 68,600 |
2018/09/05 | 522 | 527 | 487 | 499 | 131,100 |
2018/09/04 | 500 | 521 | 491 | 519 | 165,900 |
2018/09/03 | 490 | 523 | 489 | 503 | 254,700 |
2018/08/31 | 473 | 491 | 469 | 489 | 130,700 |
2018/08/30 | 469 | 497 | 463 | 478 | 169,700 |
2018/08/29 | 446 | 490 | 441 | 477 | 230,100 |
2018/08/28 | 464 | 465 | 442 | 449 | 120,700 |
2018/08/27 | 450 | 468 | 445 | 458 | 106,000 |
2018/08/24 | 468 | 468 | 435 | 444 | 142,800 |
2018/08/23 | 442 | 453 | 432 | 438 | 195,000 |
2018/08/22 | 425 | 492 | 417 | 458 | 739,000 |
2018/08/21 | 418 | 419 | 412 | 412 | 15,300 |
2018/08/20 | 421 | 422 | 416 | 418 | 9,400 |
2018/08/17 | 416 | 426 | 415 | 418 | 45,300 |
2018/08/16 | 430 | 430 | 412 | 416 | 32,900 |
2018/08/15 | 436 | 436 | 424 | 425 | 21,500 |
2018/08/14 | 419 | 441 | 415 | 441 | 31,200 |
2018/08/13 | 435 | 437 | 418 | 418 | 39,300 |
2018/08/10 | 452 | 455 | 435 | 435 | 69,500 |
2018/08/09 | 452 | 455 | 449 | 449 | 17,300 |
2018/08/08 | 459 | 460 | 450 | 450 | 33,700 |
2018/08/07 | 454 | 458 | 454 | 455 | 11,000 |
2018/08/06 | 468 | 468 | 452 | 455 | 51,800 |
2018/08/03 | 483 | 487 | 468 | 468 | 46,600 |
2018/08/02 | 480 | 488 | 473 | 483 | 37,000 |
2018/08/01 | 473 | 487 | 469 | 480 | 24,200 |
2018/07/31 | 480 | 480 | 467 | 468 | 68,600 |
2018/07/30 | 500 | 502 | 485 | 485 | 41,600 |
2018/07/27 | 520 | 526 | 503 | 505 | 56,400 |
2018/07/26 | 526 | 533 | 517 | 528 | 56,900 |
2018/07/25 | 548 | 555 | 522 | 529 | 121,400 |
2018/07/24 | 545 | 570 | 532 | 548 | 185,700 |
2018/07/23 | 529 | 571 | 513 | 545 | 436,500 |
2018/07/20 | 487 | 555 | 482 | 539 | 767,700 |
2018/07/19 | 497 | 497 | 471 | 479 | 88,900 |
2018/07/18 | 475 | 500 | 457 | 491 | 440,900 |
2018/07/17 | 491 | 491 | 491 | 491 | 64,100 |
2018/07/13 | 410 | 420 | 407 | 411 | 28,500 |
2018/07/12 | 407 | 414 | 405 | 409 | 18,200 |
2018/07/11 | 422 | 423 | 408 | 410 | 59,800 |
2018/07/10 | 423 | 434 | 423 | 427 | 20,200 |
2018/07/09 | 411 | 427 | 411 | 425 | 23,600 |
2018/07/06 | 399 | 419 | 399 | 416 | 42,000 |
2018/07/05 | 405 | 409 | 394 | 399 | 47,200 |
2018/07/04 | 414 | 414 | 401 | 402 | 39,700 |
2018/07/03 | 419 | 425 | 412 | 414 | 91,800 |
2018/07/02 | 430 | 430 | 416 | 418 | 21,200 |
2018/06/29 | 416 | 433 | 413 | 433 | 47,500 |
2018/06/28 | 430 | 433 | 416 | 420 | 31,600 |
2018/06/27 | 426 | 435 | 426 | 435 | 17,500 |
2018/06/26 | 416 | 432 | 408 | 431 | 86,400 |
2018/06/25 | 474 | 475 | 432 | 432 | 117,400 |
2018/06/22 | 490 | 490 | 467 | 472 | 56,800 |
2018/06/21 | 506 | 509 | 490 | 491 | 39,600 |
2018/06/20 | 478 | 494 | 475 | 492 | 78,700 |
2018/06/19 | 490 | 494 | 478 | 480 | 75,400 |
2018/06/18 | 500 | 502 | 486 | 489 | 44,400 |
2018/06/15 | 518 | 518 | 501 | 504 | 27,200 |
2018/06/14 | 506 | 518 | 504 | 511 | 27,900 |
2018/06/13 | 508 | 514 | 508 | 510 | 19,300 |
2018/06/12 | 491 | 509 | 485 | 508 | 38,000 |
2018/06/11 | 496 | 496 | 488 | 491 | 23,200 |
2018/06/08 | 489 | 496 | 485 | 496 | 23,000 |
2018/06/07 | 481 | 495 | 477 | 489 | 59,100 |
2018/06/06 | 480 | 485 | 472 | 478 | 68,700 |
2018/06/05 | 502 | 509 | 481 | 484 | 130,700 |
2018/06/04 | 510 | 514 | 502 | 502 | 52,100 |
2018/06/01 | 520 | 521 | 496 | 507 | 199,800 |
2018/05/31 | 532 | 538 | 508 | 515 | 202,300 |
2018/05/30 | 546 | 546 | 519 | 529 | 213,500 |
2018/05/29 | 603 | 603 | 553 | 553 | 212,800 |
2018/05/28 | 621 | 633 | 593 | 596 | 149,500 |
2018/05/25 | 662 | 687 | 618 | 626 | 1,400,200 |
2018/05/24 | 586 | 594 | 586 | 592 | 14,600 |
2018/05/23 | 601 | 616 | 587 | 595 | 53,500 |
2018/05/22 | 596 | 596 | 588 | 591 | 12,200 |
2018/05/21 | 591 | 602 | 590 | 598 | 183,300 |
2018/05/18 | 591 | 595 | 585 | 595 | 9,100 |
2018/05/17 | 591 | 598 | 584 | 591 | 24,500 |
2018/05/16 | 590 | 594 | 581 | 584 | 47,700 |
2018/05/15 | 620 | 620 | 605 | 607 | 33,300 |
2018/05/14 | 622 | 626 | 613 | 615 | 23,100 |
2018/05/11 | 631 | 631 | 620 | 622 | 28,100 |
2018/05/10 | 665 | 665 | 621 | 623 | 120,700 |
2018/05/09 | 628 | 628 | 618 | 620 | 24,200 |
2018/05/08 | 641 | 641 | 625 | 629 | 13,900 |
2018/05/07 | 628 | 634 | 626 | 634 | 8,500 |
2018/05/02 | 645 | 645 | 620 | 626 | 19,000 |
2018/05/01 | 629 | 629 | 616 | 625 | 13,200 |
2018/04/27 | 620 | 632 | 618 | 628 | 23,800 |
2018/04/26 | 616 | 628 | 611 | 623 | 18,600 |
2018/04/25 | 612 | 621 | 611 | 618 | 9,800 |
2018/04/24 | 625 | 625 | 612 | 615 | 25,700 |
2018/04/23 | 648 | 648 | 615 | 616 | 67,700 |
2018/04/20 | 645 | 725 | 629 | 629 | 167,400 |
2018/04/19 | 633 | 645 | 625 | 645 | 22,800 |
2018/04/18 | 625 | 637 | 620 | 631 | 20,500 |
2018/04/17 | 639 | 642 | 615 | 629 | 25,200 |
2018/04/16 | 643 | 648 | 627 | 638 | 17,800 |
2018/04/13 | 635 | 645 | 629 | 643 | 8,600 |
2018/04/12 | 631 | 654 | 625 | 643 | 22,600 |
2018/04/11 | 650 | 650 | 634 | 635 | 14,900 |
2018/04/10 | 646 | 657 | 635 | 657 | 25,900 |
2018/04/09 | 649 | 665 | 636 | 654 | 24,100 |
2018/04/06 | 663 | 663 | 650 | 652 | 17,700 |
2018/04/05 | 660 | 664 | 651 | 660 | 16,200 |
2018/04/04 | 675 | 675 | 656 | 661 | 10,100 |
2018/04/03 | 680 | 683 | 671 | 675 | 20,900 |
2018/04/02 | 708 | 708 | 687 | 687 | 16,200 |
2018/03/30 | 689 | 698 | 679 | 698 | 36,400 |
2018/03/29 | 663 | 688 | 657 | 686 | 36,500 |
2018/03/28 | 645 | 658 | 644 | 658 | 22,600 |
2018/03/27 | 635 | 657 | 634 | 655 | 15,200 |
2018/03/26 | 635 | 641 | 616 | 640 | 33,300 |
2018/03/23 | 642 | 661 | 641 | 651 | 43,200 |
2018/03/22 | 666 | 676 | 655 | 672 | 23,000 |
2018/03/20 | 700 | 724 | 663 | 670 | 139,300 |
2018/03/19 | 679 | 683 | 658 | 682 | 40,600 |
2018/03/16 | 689 | 689 | 675 | 680 | 27,900 |
2018/03/15 | 681 | 691 | 677 | 682 | 49,500 |
2018/03/14 | 665 | 675 | 661 | 675 | 16,100 |
2018/03/13 | 652 | 675 | 652 | 675 | 26,000 |
2018/03/12 | 684 | 684 | 651 | 660 | 31,400 |
2018/03/09 | 693 | 699 | 663 | 665 | 64,200 |
2018/03/08 | 668 | 685 | 660 | 685 | 73,300 |
2018/03/07 | 647 | 659 | 643 | 658 | 30,300 |
2018/03/06 | 652 | 652 | 640 | 647 | 22,100 |
2018/03/05 | 647 | 655 | 626 | 632 | 67,600 |
2018/03/02 | 654 | 657 | 645 | 650 | 50,000 |
2018/03/01 | 651 | 663 | 639 | 661 | 33,600 |
2018/02/28 | 640 | 653 | 640 | 651 | 12,900 |
2018/02/27 | 640 | 649 | 638 | 644 | 17,300 |
2018/02/26 | 636 | 653 | 636 | 650 | 38,400 |
2018/02/23 | 635 | 636 | 630 | 633 | 6,500 |
2018/02/22 | 630 | 635 | 626 | 629 | 29,100 |
2018/02/21 | 636 | 642 | 632 | 638 | 18,800 |
2018/02/20 | 638 | 650 | 632 | 640 | 20,700 |
2018/02/19 | 628 | 644 | 616 | 644 | 46,400 |
2018/02/16 | 620 | 631 | 610 | 618 | 33,700 |
2018/02/15 | 603 | 623 | 590 | 614 | 33,400 |
2018/02/14 | 615 | 625 | 565 | 585 | 183,800 |
2018/02/13 | 639 | 642 | 610 | 610 | 43,300 |
2018/02/09 | 600 | 633 | 599 | 631 | 55,300 |
2018/02/08 | 630 | 654 | 630 | 640 | 87,600 |
2018/02/07 | 650 | 664 | 619 | 634 | 92,800 |
2018/02/06 | 664 | 669 | 589 | 630 | 196,900 |
2018/02/05 | 689 | 720 | 689 | 709 | 106,600 |
2018/02/02 | 700 | 705 | 686 | 705 | 71,600 |
2018/02/01 | 698 | 710 | 697 | 706 | 50,600 |
2018/01/31 | 686 | 708 | 682 | 690 | 56,600 |
2018/01/30 | 725 | 725 | 687 | 690 | 107,800 |
2018/01/29 | 720 | 761 | 710 | 710 | 275,200 |
2018/01/26 | 736 | 764 | 733 | 735 | 180,600 |
2018/01/25 | 719 | 812 | 701 | 766 | 923,800 |
2018/01/24 | 696 | 727 | 696 | 713 | 63,600 |
2018/01/23 | 714 | 721 | 706 | 710 | 39,600 |
2018/01/22 | 695 | 739 | 695 | 719 | 96,500 |
2018/01/19 | 685 | 696 | 680 | 694 | 84,400 |
2018/01/18 | 695 | 705 | 681 | 693 | 98,000 |
2018/01/17 | 709 | 716 | 685 | 685 | 152,600 |
2018/01/16 | 750 | 753 | 700 | 717 | 181,900 |
2018/01/15 | 688 | 735 | 687 | 732 | 272,000 |
2018/01/12 | 682 | 692 | 671 | 684 | 141,000 |
2018/01/11 | 653 | 728 | 653 | 698 | 1,082,300 |
2018/01/10 | 617 | 664 | 617 | 663 | 283,700 |
2018/01/09 | 610 | 635 | 607 | 621 | 103,400 |
2018/01/05 | 593 | 608 | 591 | 602 | 128,800 |
2018/01/04 | 598 | 624 | 592 | 599 | 255,600 |