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
2020/12/30 358 364 350 362 320,400
2020/12/29 346 363 346 358 358,900
2020/12/28 364 380 344 345 1,189,300
2020/12/25 356 364 351 353 463,200
2020/12/24 360 367 353 362 523,100
2020/12/23 351 362 349 352 425,500
2020/12/22 383 385 347 352 1,620,000
2020/12/21 371 437 370 387 3,134,500
2020/12/18 372 381 368 374 223,100
2020/12/17 364 374 360 374 334,800
2020/12/16 379 379 358 364 569,900
2020/12/15 392 396 372 375 620,300
2020/12/14 392 399 389 396 212,700
2020/12/11 388 396 383 395 294,900
2020/12/10 394 398 384 388 417,000
2020/12/09 405 409 394 395 312,000
2020/12/08 408 411 401 406 319,600
2020/12/07 429 430 409 413 434,900
2020/12/04 429 434 415 429 386,400
2020/12/03 431 440 426 428 363,400
2020/12/02 415 443 415 439 705,300
2020/12/01 415 424 415 418 291,500
2020/11/30 421 426 412 414 298,900
2020/11/27 419 427 414 427 400,400
2020/11/26 420 429 411 417 358,700
2020/11/25 411 427 410 421 589,700
2020/11/24 410 415 405 411 436,000
2020/11/20 398 406 388 405 377,000
2020/11/19 420 420 397 401 808,400
2020/11/18 402 432 401 427 1,072,800
2020/11/17 408 418 398 402 438,400
2020/11/16 430 436 405 406 1,340,700
2020/11/13 386 443 386 434 1,350,900
2020/11/12 412 415 390 399 770,400
2020/11/11 404 414 393 409 871,400
2020/11/10 423 428 386 398 1,712,500
2020/11/09 400 401 383 391 363,900
2020/11/06 390 394 382 385 342,800
2020/11/05 383 393 376 392 515,900
2020/11/04 395 414 374 380 2,228,400
2020/11/02 362 371 360 367 494,100
2020/10/30 385 386 358 362 807,400
2020/10/29 368 390 368 390 516,600
2020/10/28 399 408 380 384 882,500
2020/10/27 375 393 371 383 525,800
2020/10/26 388 402 388 391 457,800
2020/10/23 394 397 378 396 1,039,500
2020/10/22 416 417 392 394 895,600
2020/10/21 412 429 412 421 441,100
2020/10/20 425 430 410 411 497,500
2020/10/19 415 434 406 433 591,900
2020/10/16 417 422 408 416 635,800
2020/10/15 430 434 409 417 958,500
2020/10/14 436 443 429 435 404,300
2020/10/13 450 451 434 436 480,700
2020/10/12 443 457 440 450 533,300
2020/10/09 429 454 426 446 824,100
2020/10/08 448 450 436 436 508,900
2020/10/07 452 458 448 451 391,900
2020/10/06 463 465 450 459 392,300
2020/10/05 449 463 444 460 511,200
2020/10/02 452 462 441 444 838,900
2020/09/30 475 476 446 454 658,500
2020/09/29 458 480 458 474 543,000
2020/09/28 461 468 448 464 805,700
2020/09/25 483 486 454 465 1,609,900
2020/09/24 516 517 473 482 2,415,000
2020/09/23 508 525 507 522 592,800
2020/09/18 518 518 509 516 441,600
2020/09/17 529 530 514 515 749,900
2020/09/16 520 540 515 537 745,300
2020/09/15 515 525 514 518 309,900
2020/09/14 518 525 517 521 357,600
2020/09/11 515 521 501 519 551,600
2020/09/10 518 526 513 514 455,200
2020/09/09 515 526 510 521 635,200
2020/09/08 509 529 507 526 849,800
2020/09/07 524 526 499 514 1,783,900
2020/09/04 529 542 521 530 1,334,000
2020/09/03 546 551 537 549 790,000
2020/09/02 550 552 536 543 1,035,000
2020/09/01 558 560 534 554 1,540,400
2020/08/31 564 577 558 565 974,700
2020/08/28 568 584 540 556 2,235,000
2020/08/27 588 592 567 568 1,410,300
2020/08/26 567 599 564 598 1,775,600
2020/08/25 575 587 560 561 1,966,600
2020/08/24 598 598 579 582 1,307,500
2020/08/21 615 615 596 604 1,270,500
2020/08/20 629 633 596 611 2,177,600
2020/08/19 616 634 613 626 2,070,700
2020/08/18 600 624 592 613 2,468,900
2020/08/17 582 601 577 595 1,579,800
2020/08/14 585 602 574 586 2,979,800
2020/08/13 601 606 573 583 5,712,900
2020/08/12 625 713 579 582 33,306,400
2020/08/11 524 626 522 626 2,925,300
2020/08/07 513 557 513 526 1,605,700
2020/08/06 536 540 511 520 1,333,100
2020/08/05 515 547 515 545 1,963,500
2020/08/04 520 526 507 517 1,326,800
2020/08/03 504 525 497 515 1,790,000
2020/07/31 505 517 483 500 2,485,600
2020/07/30 520 535 502 515 2,055,500
2020/07/29 564 570 513 519 3,550,400
2020/07/28 535 582 534 570 5,797,400
2020/07/27 504 553 496 539 3,817,700
2020/07/22 509 539 493 514 4,272,600
2020/07/21 549 555 517 519 3,157,800
2020/07/20 527 561 512 544 5,433,000
2020/07/17 597 600 523 527 8,023,900
2020/07/16 621 622 561 609 8,844,000
2020/07/15 698 734 593 611 29,002,800
2020/07/14 703 829 644 660 41,982,300
2020/07/13 623 713 610 713 15,520,600
2020/07/10 614 636 600 613 6,676,500
2020/07/09 592 640 567 628 9,404,000
2020/07/08 538 643 527 598 20,975,800
2020/07/07 489 546 480 546 7,105,900
2020/07/06 500 529 460 466 7,798,100
2020/07/03 430 502 416 501 4,554,800
2020/07/02 451 462 416 422 2,243,400
2020/07/01 480 483 426 435 2,306,800
2020/06/30 491 496 465 484 1,242,600
2020/06/29 515 516 465 487 1,911,400
2020/06/26 550 555 499 511 3,423,300
2020/06/25 566 572 550 556 2,172,600
2020/06/24 568 583 551 556 2,411,500
2020/06/23 551 626 538 575 4,635,100
2020/06/22 542 567 542 551 1,652,900
2020/06/19 554 574 545 555 2,501,500
2020/06/18 550 583 532 574 3,079,300
2020/06/17 589 590 546 570 3,064,200
2020/06/16 564 584 545 573 3,965,800
2020/06/15 615 651 505 514 12,273,600
2020/06/12 490 606 486 585 6,234,100
2020/06/11 630 643 547 550 10,333,600
2020/06/10 524 647 513 647 9,606,600
2020/06/09 483 560 463 547 5,514,200
2020/06/08 460 480 447 480 1,130,400
2020/06/05 446 459 440 457 433,500
2020/06/04 446 451 436 449 397,900
2020/06/03 456 456 441 451 414,400
2020/06/02 454 463 449 457 423,100
2020/06/01 450 460 448 451 488,300
2020/05/29 441 463 440 453 662,700
2020/05/28 437 453 421 452 842,700
2020/05/27 421 440 416 438 481,300
2020/05/26 445 446 413 425 1,064,600
2020/05/25 455 463 446 450 790,400
2020/05/22 481 485 455 463 1,595,400
2020/05/21 442 475 437 467 1,792,800
2020/05/20 455 459 440 448 807,700
2020/05/19 473 476 442 461 1,344,200
2020/05/18 445 468 429 463 1,178,100
2020/05/15 427 478 401 461 3,018,200
2020/05/14 487 520 419 430 5,074,400
2020/05/13 471 471 471 471 235,500
2020/05/12 399 406 385 391 367,700
2020/05/11 391 395 375 392 387,000
2020/05/08 427 428 372 385 964,400
2020/05/07 378 408 366 404 833,800
2020/05/01 353 378 353 368 465,500
2020/04/30 363 370 355 361 361,200
2020/04/28 363 365 351 357 263,500
2020/04/27 348 350 343 346 121,800
2020/04/24 344 352 342 348 84,600
2020/04/23 350 358 341 349 120,600
2020/04/22 338 349 331 346 109,200
2020/04/21 357 362 343 346 175,000
2020/04/20 351 367 351 363 224,400
2020/04/17 348 360 343 357 259,400
2020/04/16 340 352 335 348 143,800
2020/04/15 345 355 338 346 256,600
2020/04/14 335 349 334 345 284,500
2020/04/13 335 338 320 335 163,600
2020/04/10 343 345 327 334 221,300
2020/04/09 325 332 323 327 136,000
2020/04/08 320 328 314 326 110,700
2020/04/07 308 321 307 320 109,800
2020/04/06 298 312 297 306 122,000
2020/04/03 318 318 300 306 121,100
2020/04/02 325 330 308 310 217,900
2020/04/01 306 326 305 314 107,200
2020/03/31 310 326 309 314 102,600
2020/03/30 303 328 297 305 199,200
2020/03/27 337 338 318 322 148,100
2020/03/26 316 338 315 330 204,200
2020/03/25 328 331 314 327 225,700
2020/03/24 312 331 312 320 224,600
2020/03/23 311 318 293 306 202,800
2020/03/19 316 324 305 320 212,500
2020/03/18 336 345 307 318 632,000
2020/03/17 265 305 265 304 410,500
2020/03/16 265 283 261 265 317,500
2020/03/13 250 270 248 260 385,000
2020/03/12 270 290 264 273 301,500
2020/03/11 290 301 276 277 179,500
2020/03/10 274 289 258 285 568,500
2020/03/09 299 306 285 290 305,100
2020/03/06 341 344 312 312 333,500
2020/03/05 361 363 345 349 492,600
2020/03/04 312 364 312 353 967,100
2020/03/03 320 336 319 320 413,300
2020/03/02 290 318 290 317 354,100
2020/02/28 289 308 287 293 497,400
2020/02/27 335 339 315 321 327,800
2020/02/26 351 357 334 339 343,900
2020/02/25 345 360 330 351 303,500
2020/02/21 353 364 344 355 229,200
2020/02/20 348 357 333 354 291,400
2020/02/19 331 346 330 345 312,700
2020/02/18 339 347 330 334 349,400
2020/02/17 353 353 335 339 472,300
2020/02/14 365 371 358 359 357,500
2020/02/13 381 381 361 369 450,500
2020/02/12 391 394 382 382 304,300
2020/02/10 401 403 387 394 338,900
2020/02/07 415 415 402 404 254,100
2020/02/06 418 422 410 413 329,700
2020/02/05 439 441 414 418 709,300
2020/02/04 422 501 422 447 2,981,400
2020/02/03 417 427 414 421 123,900
2020/01/31 421 439 421 432 93,200
2020/01/30 429 438 421 426 135,700
2020/01/29 440 443 430 437 104,400
2020/01/28 428 444 426 443 134,300
2020/01/27 440 442 426 439 161,600
2020/01/24 449 453 436 445 116,300
2020/01/23 455 460 448 453 110,100
2020/01/22 460 462 453 458 90,800
2020/01/21 460 466 456 462 96,000
2020/01/20 459 467 448 466 155,400
2020/01/17 469 469 451 458 129,200
2020/01/16 463 470 458 464 167,200
2020/01/15 441 465 440 454 303,000
2020/01/14 421 439 407 436 800,300
2020/01/10 474 488 474 477 106,400
2020/01/09 468 480 466 479 95,400
2020/01/08 476 479 459 467 205,300
2020/01/07 487 487 477 480 55,200
2020/01/06 486 487 475 480 190,600

このページの先頭へ