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 |
---|---|---|---|---|---|
2019/12/30 | 492 | 500 | 485 | 491 | 180,000 |
2019/12/27 | 536 | 543 | 497 | 500 | 1,411,800 |
2019/12/26 | 497 | 507 | 484 | 486 | 264,100 |
2019/12/25 | 486 | 508 | 475 | 503 | 251,200 |
2019/12/24 | 470 | 484 | 470 | 482 | 193,800 |
2019/12/23 | 496 | 498 | 470 | 470 | 260,800 |
2019/12/20 | 491 | 499 | 488 | 493 | 93,200 |
2019/12/19 | 493 | 501 | 491 | 495 | 86,700 |
2019/12/18 | 503 | 506 | 492 | 495 | 90,200 |
2019/12/17 | 485 | 507 | 485 | 502 | 167,300 |
2019/12/16 | 505 | 511 | 493 | 493 | 146,200 |
2019/12/13 | 505 | 516 | 502 | 514 | 181,600 |
2019/12/12 | 506 | 509 | 500 | 502 | 90,700 |
2019/12/11 | 511 | 515 | 507 | 510 | 120,400 |
2019/12/10 | 512 | 523 | 512 | 515 | 89,400 |
2019/12/09 | 531 | 533 | 515 | 519 | 125,100 |
2019/12/06 | 533 | 536 | 527 | 531 | 94,000 |
2019/12/05 | 555 | 557 | 537 | 538 | 278,800 |
2019/12/04 | 527 | 539 | 525 | 539 | 53,500 |
2019/12/03 | 533 | 539 | 529 | 537 | 73,500 |
2019/12/02 | 532 | 543 | 531 | 542 | 133,600 |
2019/11/29 | 530 | 535 | 519 | 524 | 108,000 |
2019/11/28 | 538 | 542 | 530 | 534 | 85,800 |
2019/11/27 | 538 | 560 | 531 | 533 | 279,900 |
2019/11/26 | 536 | 538 | 526 | 530 | 75,400 |
2019/11/25 | 517 | 533 | 517 | 532 | 77,700 |
2019/11/22 | 517 | 528 | 514 | 522 | 101,600 |
2019/11/21 | 508 | 514 | 503 | 509 | 70,200 |
2019/11/20 | 507 | 523 | 507 | 512 | 80,500 |
2019/11/19 | 512 | 520 | 504 | 510 | 106,300 |
2019/11/18 | 495 | 513 | 495 | 507 | 90,300 |
2019/11/15 | 494 | 507 | 490 | 500 | 110,500 |
2019/11/14 | 485 | 495 | 478 | 489 | 179,800 |
2019/11/13 | 500 | 505 | 470 | 479 | 391,800 |
2019/11/12 | 525 | 530 | 499 | 510 | 211,800 |
2019/11/11 | 520 | 525 | 514 | 523 | 171,100 |
2019/11/08 | 541 | 568 | 511 | 518 | 653,300 |
2019/11/07 | 538 | 539 | 518 | 522 | 287,600 |
2019/11/06 | 553 | 556 | 531 | 546 | 250,600 |
2019/11/05 | 575 | 577 | 552 | 555 | 232,000 |
2019/11/01 | 592 | 598 | 569 | 571 | 225,700 |
2019/10/31 | 590 | 599 | 587 | 590 | 98,800 |
2019/10/30 | 600 | 604 | 584 | 587 | 214,500 |
2019/10/29 | 601 | 606 | 597 | 602 | 66,200 |
2019/10/28 | 600 | 608 | 595 | 605 | 77,900 |
2019/10/25 | 608 | 611 | 598 | 601 | 128,700 |
2019/10/24 | 625 | 626 | 609 | 609 | 79,900 |
2019/10/23 | 625 | 645 | 610 | 623 | 295,300 |
2019/10/21 | 600 | 609 | 600 | 603 | 50,700 |
2019/10/18 | 599 | 613 | 599 | 607 | 75,200 |
2019/10/17 | 595 | 602 | 593 | 599 | 54,100 |
2019/10/16 | 605 | 609 | 591 | 596 | 147,600 |
2019/10/15 | 617 | 619 | 601 | 605 | 105,900 |
2019/10/11 | 652 | 684 | 613 | 616 | 877,600 |
2019/10/10 | 650 | 655 | 622 | 622 | 212,900 |
2019/10/09 | 626 | 679 | 622 | 666 | 639,200 |
2019/10/08 | 615 | 633 | 605 | 631 | 196,700 |
2019/10/07 | 612 | 619 | 605 | 606 | 66,700 |
2019/10/04 | 618 | 622 | 611 | 619 | 80,900 |
2019/10/03 | 609 | 621 | 601 | 615 | 94,800 |
2019/10/02 | 606 | 622 | 604 | 617 | 135,100 |
2019/10/01 | 615 | 615 | 604 | 606 | 44,400 |
2019/09/30 | 598 | 616 | 591 | 611 | 199,600 |
2019/09/27 | 590 | 598 | 586 | 598 | 108,000 |
2019/09/26 | 605 | 605 | 579 | 584 | 171,100 |
2019/09/25 | 605 | 608 | 591 | 601 | 106,100 |
2019/09/24 | 596 | 610 | 585 | 603 | 157,500 |
2019/09/20 | 590 | 602 | 584 | 600 | 136,900 |
2019/09/19 | 590 | 594 | 585 | 590 | 59,700 |
2019/09/18 | 592 | 597 | 582 | 587 | 75,100 |
2019/09/17 | 596 | 599 | 583 | 595 | 93,800 |
2019/09/13 | 602 | 603 | 581 | 586 | 195,800 |
2019/09/12 | 604 | 607 | 598 | 601 | 108,800 |
2019/09/11 | 598 | 603 | 593 | 600 | 105,100 |
2019/09/10 | 607 | 607 | 593 | 598 | 153,700 |
2019/09/09 | 615 | 615 | 594 | 600 | 262,600 |
2019/09/06 | 621 | 626 | 612 | 618 | 120,000 |
2019/09/05 | 613 | 633 | 606 | 627 | 175,700 |
2019/09/04 | 607 | 617 | 602 | 609 | 76,600 |
2019/09/03 | 614 | 618 | 607 | 610 | 58,700 |
2019/09/02 | 617 | 624 | 609 | 617 | 83,700 |
2019/08/30 | 606 | 619 | 604 | 615 | 128,900 |
2019/08/29 | 602 | 629 | 600 | 603 | 255,600 |
2019/08/28 | 613 | 615 | 597 | 600 | 123,800 |
2019/08/27 | 630 | 637 | 608 | 611 | 305,400 |
2019/08/26 | 607 | 612 | 600 | 604 | 108,700 |
2019/08/23 | 616 | 626 | 607 | 617 | 126,500 |
2019/08/22 | 639 | 640 | 611 | 614 | 118,200 |
2019/08/21 | 648 | 658 | 626 | 639 | 171,200 |
2019/08/20 | 657 | 662 | 641 | 651 | 148,000 |
2019/08/19 | 649 | 669 | 634 | 657 | 392,500 |
2019/08/16 | 606 | 693 | 600 | 649 | 842,700 |
2019/08/15 | 593 | 604 | 588 | 598 | 136,200 |
2019/08/14 | 612 | 614 | 600 | 608 | 107,600 |
2019/08/13 | 600 | 622 | 585 | 604 | 142,800 |
2019/08/09 | 614 | 614 | 602 | 602 | 69,500 |
2019/08/08 | 605 | 616 | 602 | 602 | 79,900 |
2019/08/07 | 615 | 619 | 601 | 601 | 63,600 |
2019/08/06 | 580 | 624 | 566 | 612 | 185,400 |
2019/08/05 | 618 | 620 | 600 | 600 | 238,600 |
2019/08/02 | 617 | 631 | 617 | 625 | 131,200 |
2019/08/01 | 622 | 638 | 618 | 628 | 155,700 |
2019/07/31 | 611 | 654 | 608 | 628 | 555,400 |
2019/07/30 | 616 | 622 | 614 | 615 | 109,100 |
2019/07/29 | 627 | 638 | 618 | 619 | 143,000 |
2019/07/26 | 621 | 638 | 620 | 633 | 132,800 |
2019/07/25 | 624 | 635 | 613 | 629 | 189,200 |
2019/07/24 | 627 | 650 | 621 | 621 | 228,300 |
2019/07/23 | 620 | 649 | 620 | 631 | 277,300 |
2019/07/22 | 650 | 650 | 623 | 631 | 316,200 |
2019/07/19 | 661 | 669 | 652 | 660 | 172,300 |
2019/07/18 | 665 | 673 | 653 | 665 | 287,500 |
2019/07/17 | 672 | 675 | 640 | 659 | 330,400 |
2019/07/16 | 667 | 680 | 630 | 652 | 615,100 |
2019/07/12 | 708 | 708 | 666 | 677 | 507,500 |
2019/07/11 | 710 | 716 | 707 | 707 | 133,500 |
2019/07/10 | 714 | 718 | 701 | 707 | 208,400 |
2019/07/09 | 710 | 718 | 698 | 703 | 287,200 |
2019/07/08 | 735 | 738 | 705 | 712 | 500,700 |
2019/07/05 | 732 | 745 | 725 | 740 | 332,900 |
2019/07/04 | 760 | 768 | 735 | 737 | 693,100 |
2019/07/03 | 786 | 797 | 760 | 764 | 780,700 |
2019/07/02 | 810 | 846 | 765 | 775 | 4,057,700 |
2019/07/01 | 750 | 776 | 743 | 750 | 778,400 |
2019/06/28 | 730 | 775 | 718 | 750 | 1,504,900 |
2019/06/27 | 750 | 799 | 730 | 730 | 2,364,200 |
2019/06/26 | 712 | 769 | 681 | 756 | 2,261,100 |
2019/06/25 | 717 | 743 | 702 | 715 | 1,370,500 |
2019/06/24 | 741 | 747 | 702 | 702 | 1,093,000 |
2019/06/21 | 763 | 773 | 729 | 745 | 1,211,200 |
2019/06/20 | 779 | 782 | 745 | 753 | 1,546,500 |
2019/06/19 | 818 | 835 | 785 | 785 | 1,690,900 |
2019/06/18 | 864 | 905 | 762 | 808 | 4,976,300 |
2019/06/17 | 968 | 983 | 869 | 879 | 10,134,400 |
2019/06/14 | 912 | 932 | 827 | 833 | 3,207,400 |
2019/06/13 | 931 | 970 | 865 | 897 | 5,089,300 |
2019/06/12 | 925 | 1,109 | 909 | 932 | 12,676,300 |
2019/06/11 | 821 | 961 | 821 | 961 | 4,085,500 |
2019/06/10 | 797 | 844 | 786 | 811 | 3,031,700 |
2019/06/07 | 785 | 809 | 746 | 767 | 2,596,400 |
2019/06/06 | 708 | 791 | 692 | 791 | 3,661,900 |
2019/06/05 | 740 | 753 | 671 | 691 | 1,732,800 |
2019/06/04 | 665 | 736 | 664 | 736 | 1,861,900 |
2019/06/03 | 728 | 734 | 618 | 636 | 1,249,800 |
2019/05/31 | 755 | 859 | 702 | 737 | 4,382,600 |
2019/05/30 | 619 | 710 | 613 | 710 | 949,300 |
2019/05/29 | 618 | 624 | 604 | 610 | 104,400 |
2019/05/28 | 638 | 638 | 610 | 616 | 165,300 |
2019/05/27 | 652 | 677 | 638 | 643 | 209,100 |
2019/05/24 | 620 | 650 | 616 | 643 | 140,400 |
2019/05/23 | 639 | 639 | 614 | 619 | 59,300 |
2019/05/22 | 627 | 643 | 625 | 635 | 80,100 |
2019/05/21 | 635 | 637 | 617 | 618 | 73,000 |
2019/05/20 | 649 | 649 | 628 | 638 | 98,900 |
2019/05/17 | 634 | 649 | 627 | 641 | 76,800 |
2019/05/16 | 623 | 646 | 607 | 630 | 100,300 |
2019/05/15 | 604 | 635 | 594 | 623 | 141,700 |
2019/05/14 | 584 | 623 | 584 | 602 | 142,800 |
2019/05/13 | 628 | 674 | 596 | 612 | 419,500 |
2019/05/10 | 621 | 638 | 610 | 622 | 85,200 |
2019/05/09 | 649 | 683 | 618 | 621 | 258,600 |
2019/05/08 | 689 | 689 | 640 | 659 | 204,800 |
2019/05/07 | 668 | 705 | 655 | 692 | 249,500 |
2019/04/26 | 672 | 686 | 640 | 655 | 404,400 |
2019/04/25 | 649 | 649 | 634 | 644 | 100,800 |
2019/04/24 | 657 | 669 | 641 | 656 | 139,100 |
2019/04/23 | 688 | 690 | 654 | 660 | 208,800 |
2019/04/22 | 717 | 732 | 685 | 691 | 242,500 |
2019/04/19 | 679 | 725 | 679 | 717 | 369,000 |
2019/04/18 | 703 | 703 | 654 | 674 | 213,100 |
2019/04/17 | 672 | 710 | 669 | 688 | 229,000 |
2019/04/16 | 690 | 697 | 658 | 670 | 172,700 |
2019/04/15 | 662 | 731 | 641 | 680 | 711,800 |
2019/04/12 | 759 | 761 | 664 | 666 | 460,700 |
2019/04/11 | 709 | 831 | 709 | 766 | 982,100 |
2019/04/10 | 677 | 726 | 675 | 713 | 212,200 |
2019/04/09 | 700 | 730 | 677 | 700 | 521,200 |
2019/04/08 | 676 | 700 | 646 | 672 | 899,700 |
2019/04/05 | 696 | 696 | 696 | 696 | 35,500 |
2019/04/04 | 617 | 624 | 585 | 596 | 205,900 |
2019/04/03 | 630 | 660 | 625 | 631 | 216,800 |
2019/04/02 | 646 | 654 | 610 | 617 | 212,400 |
2019/04/01 | 658 | 665 | 641 | 649 | 118,300 |
2019/03/29 | 690 | 690 | 646 | 665 | 223,000 |
2019/03/28 | 700 | 710 | 668 | 679 | 210,100 |
2019/03/27 | 714 | 743 | 687 | 700 | 256,300 |
2019/03/26 | 749 | 760 | 698 | 706 | 288,400 |
2019/03/25 | 752 | 795 | 733 | 740 | 271,100 |
2019/03/22 | 766 | 813 | 765 | 779 | 468,400 |
2019/03/20 | 810 | 825 | 762 | 781 | 553,300 |
2019/03/19 | 889 | 891 | 800 | 805 | 1,311,400 |
2019/03/18 | 754 | 890 | 753 | 890 | 2,004,500 |
2019/03/15 | 800 | 834 | 723 | 740 | 589,500 |
2019/03/14 | 777 | 847 | 753 | 799 | 1,013,900 |
2019/03/13 | 684 | 798 | 680 | 787 | 935,200 |
2019/03/12 | 673 | 737 | 664 | 698 | 585,100 |
2019/03/11 | 646 | 664 | 632 | 660 | 160,600 |
2019/03/08 | 618 | 646 | 610 | 637 | 120,700 |
2019/03/07 | 635 | 638 | 618 | 626 | 81,000 |
2019/03/06 | 669 | 672 | 633 | 645 | 154,800 |
2019/03/05 | 613 | 664 | 612 | 661 | 192,600 |
2019/03/04 | 619 | 638 | 604 | 614 | 130,900 |
2019/03/01 | 634 | 662 | 616 | 617 | 243,900 |
2019/02/28 | 699 | 703 | 635 | 641 | 507,700 |
2019/02/27 | 626 | 714 | 624 | 714 | 806,800 |
2019/02/26 | 640 | 667 | 603 | 614 | 557,600 |
2019/02/25 | 565 | 636 | 559 | 622 | 422,100 |
2019/02/22 | 555 | 586 | 551 | 574 | 281,900 |
2019/02/21 | 549 | 574 | 533 | 545 | 348,400 |
2019/02/20 | 479 | 559 | 466 | 555 | 597,800 |
2019/02/19 | 480 | 504 | 479 | 479 | 84,500 |
2019/02/18 | 480 | 507 | 480 | 480 | 132,400 |
2019/02/15 | 456 | 496 | 452 | 490 | 216,000 |
2019/02/14 | 474 | 476 | 454 | 456 | 68,400 |
2019/02/13 | 465 | 473 | 454 | 466 | 72,200 |
2019/02/12 | 457 | 469 | 454 | 460 | 90,600 |
2019/02/08 | 463 | 468 | 444 | 461 | 83,400 |
2019/02/07 | 473 | 485 | 455 | 470 | 92,400 |
2019/02/06 | 465 | 484 | 458 | 473 | 81,100 |
2019/02/05 | 452 | 466 | 445 | 463 | 107,700 |
2019/02/04 | 451 | 457 | 430 | 455 | 77,500 |
2019/02/01 | 426 | 455 | 426 | 443 | 113,500 |
2019/01/31 | 428 | 436 | 419 | 432 | 58,700 |
2019/01/30 | 433 | 478 | 417 | 423 | 364,200 |
2019/01/29 | 471 | 471 | 443 | 454 | 117,700 |
2019/01/28 | 445 | 514 | 440 | 475 | 717,000 |
2019/01/25 | 462 | 487 | 436 | 449 | 589,400 |
2019/01/24 | 449 | 505 | 440 | 470 | 1,223,900 |
2019/01/23 | 415 | 434 | 415 | 425 | 27,600 |
2019/01/22 | 431 | 448 | 414 | 430 | 115,000 |
2019/01/21 | 430 | 436 | 416 | 420 | 50,300 |
2019/01/18 | 417 | 466 | 414 | 425 | 277,900 |
2019/01/17 | 425 | 428 | 410 | 419 | 50,400 |
2019/01/16 | 415 | 425 | 415 | 422 | 39,800 |
2019/01/15 | 413 | 424 | 410 | 420 | 36,300 |
2019/01/11 | 432 | 440 | 408 | 410 | 68,600 |
2019/01/10 | 400 | 432 | 399 | 431 | 109,600 |
2019/01/09 | 417 | 417 | 394 | 400 | 60,700 |
2019/01/08 | 437 | 437 | 409 | 417 | 86,000 |
2019/01/07 | 443 | 472 | 413 | 425 | 269,900 |
2019/01/04 | 385 | 433 | 384 | 419 | 153,200 |