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
2021/12/30 411 411 411 411 156,900
2021/12/29 511 511 511 511 143,300
2021/12/28 766 766 601 611 6,744,100
2021/12/27 796 805 745 751 2,827,600
2021/12/24 826 847 795 804 1,900,600
2021/12/23 809 875 808 841 2,597,000
2021/12/22 785 829 771 806 1,978,500
2021/12/21 791 795 733 792 2,191,800
2021/12/20 755 804 745 778 2,269,700
2021/12/17 883 887 756 781 4,336,600
2021/12/16 790 923 786 901 5,241,800
2021/12/15 838 882 782 827 3,729,300
2021/12/14 903 913 793 838 3,715,900
2021/12/13 925 936 867 894 4,187,300
2021/12/10 883 944 828 895 4,965,000
2021/12/09 880 914 860 894 6,127,800
2021/12/08 803 919 794 904 8,752,300
2021/12/07 797 828 753 777 8,200,400
2021/12/06 665 733 656 733 2,993,300
2021/12/03 725 816 629 633 11,638,800
2021/12/02 618 737 568 734 6,085,500
2021/12/01 710 720 595 638 10,089,900
2021/11/30 700 757 590 676 20,865,100
2021/11/29 580 681 570 681 10,182,000
2021/11/26 513 611 513 581 12,748,100
2021/11/25 498 542 468 532 7,868,300
2021/11/24 455 513 451 513 9,075,400
2021/11/22 394 446 386 433 5,304,200
2021/11/19 374 378 365 370 439,000
2021/11/18 376 383 373 378 144,000
2021/11/17 381 383 375 380 221,200
2021/11/16 379 390 375 386 256,700
2021/11/15 365 382 361 380 270,900
2021/11/12 356 367 350 363 415,400
2021/11/11 379 382 354 357 528,100
2021/11/10 369 390 369 384 534,000
2021/11/09 376 380 364 370 315,600
2021/11/08 396 399 372 372 476,500
2021/11/05 393 402 389 399 233,900
2021/11/04 398 404 385 393 420,000
2021/11/02 400 409 398 398 235,800
2021/11/01 404 414 396 401 364,100
2021/10/29 409 418 393 404 839,700
2021/10/28 399 411 385 410 644,400
2021/10/27 377 398 377 398 471,900
2021/10/26 370 388 355 381 769,700
2021/10/25 385 394 370 372 1,090,000
2021/10/22 402 444 387 394 4,242,600
2021/10/21 389 400 383 400 1,526,400
2021/10/20 355 402 351 399 3,030,500
2021/10/19 353 357 350 353 111,100
2021/10/18 359 359 350 353 127,700
2021/10/15 358 360 352 358 158,100
2021/10/14 341 358 336 354 273,800
2021/10/13 343 345 338 341 70,300
2021/10/12 350 350 340 345 68,500
2021/10/11 343 355 340 348 106,500
2021/10/08 338 349 338 343 105,600
2021/10/07 338 341 336 338 78,900
2021/10/06 345 349 331 335 227,900
2021/10/05 343 348 333 344 275,400
2021/10/04 362 366 343 348 448,300
2021/10/01 364 368 351 358 755,000
2021/09/30 345 354 344 348 165,100
2021/09/29 332 345 331 344 138,400
2021/09/28 339 341 333 339 111,100
2021/09/27 339 349 336 341 139,200
2021/09/24 327 339 326 336 173,300
2021/09/22 331 337 320 323 254,900
2021/09/21 327 337 324 333 276,500
2021/09/17 342 350 341 349 125,400
2021/09/16 352 352 338 342 227,300
2021/09/15 357 358 345 354 262,400
2021/09/14 366 367 356 359 204,700
2021/09/13 361 366 357 366 254,800
2021/09/10 360 363 354 361 238,300
2021/09/09 355 364 355 356 219,100
2021/09/08 355 363 353 359 134,000
2021/09/07 363 367 355 357 355,600
2021/09/06 350 362 348 360 381,900
2021/09/03 338 349 338 345 178,500
2021/09/02 346 348 341 341 185,700
2021/09/01 346 351 335 351 355,000
2021/08/31 352 362 339 346 435,000
2021/08/30 355 355 337 345 452,800
2021/08/27 339 358 336 357 590,700
2021/08/26 332 356 326 353 918,200
2021/08/25 318 330 315 326 270,700
2021/08/24 318 319 314 317 92,700
2021/08/23 308 318 308 314 166,200
2021/08/20 307 316 304 305 160,600
2021/08/19 304 318 304 310 184,300
2021/08/18 298 308 296 307 209,800
2021/08/17 306 306 299 302 116,300
2021/08/16 309 309 300 306 153,400
2021/08/13 302 315 301 310 255,200
2021/08/12 306 312 302 310 146,200
2021/08/11 298 308 296 307 173,800
2021/08/10 281 297 278 295 139,700
2021/08/06 287 297 287 289 159,300
2021/08/05 297 301 287 289 201,500
2021/08/04 298 301 291 295 216,900
2021/08/03 299 304 297 298 78,800
2021/08/02 298 302 295 302 93,600
2021/07/30 304 304 297 297 172,900
2021/07/29 301 305 298 305 96,900
2021/07/28 303 306 298 299 176,400
2021/07/27 307 309 303 305 115,100
2021/07/26 306 310 305 308 123,600
2021/07/21 306 311 304 306 110,800
2021/07/20 305 309 303 306 165,500
2021/07/19 312 312 305 307 176,300
2021/07/16 310 318 309 314 242,200
2021/07/15 317 317 307 308 329,100
2021/07/14 319 321 316 317 241,900
2021/07/13 330 338 322 322 649,300
2021/07/12 326 380 321 330 3,847,400
2021/07/09 315 324 313 323 150,400
2021/07/08 331 331 317 317 199,800
2021/07/07 327 335 327 332 87,800
2021/07/06 338 338 328 329 162,300
2021/07/05 345 348 337 337 129,900
2021/07/02 350 356 345 345 220,900
2021/07/01 350 350 345 350 158,300
2021/06/30 353 353 347 352 157,000
2021/06/29 350 355 345 351 254,300
2021/06/28 344 350 343 350 126,600
2021/06/25 345 346 339 344 97,400
2021/06/24 346 351 338 338 172,900
2021/06/23 335 348 335 348 207,200
2021/06/22 333 338 328 337 153,200
2021/06/21 334 341 326 328 243,900
2021/06/18 347 349 336 339 276,600
2021/06/17 337 348 331 344 289,000
2021/06/16 333 336 329 336 163,400
2021/06/15 330 336 329 333 156,500
2021/06/14 328 334 324 331 266,400
2021/06/11 328 332 326 329 119,900
2021/06/10 337 337 328 329 178,400
2021/06/09 327 341 325 337 442,100
2021/06/08 320 328 318 325 323,200
2021/06/07 312 319 308 316 200,000
2021/06/04 313 314 311 311 110,500
2021/06/03 311 314 311 314 116,900
2021/06/02 314 320 310 315 130,500
2021/06/01 323 323 313 314 134,100
2021/05/31 320 323 318 320 102,900
2021/05/28 324 324 318 320 114,900
2021/05/27 324 326 320 324 158,100
2021/05/26 322 328 317 324 181,900
2021/05/25 319 321 316 319 129,000
2021/05/24 332 332 319 321 353,800
2021/05/21 326 334 323 331 485,800
2021/05/20 313 325 312 319 359,000
2021/05/19 307 320 307 315 256,800
2021/05/18 308 313 307 310 141,200
2021/05/17 312 313 302 308 148,800
2021/05/14 297 311 297 310 257,400
2021/05/13 298 309 295 301 326,800
2021/05/12 318 319 297 304 560,300
2021/05/11 321 324 315 315 191,600
2021/05/10 316 327 316 323 340,800
2021/05/07 318 320 315 316 155,000
2021/05/06 318 324 316 318 237,300
2021/04/30 323 327 317 317 385,900
2021/04/28 331 333 324 324 737,500
2021/04/27 347 383 335 336 4,050,900
2021/04/26 340 340 327 331 467,600
2021/04/23 342 348 338 340 173,800
2021/04/22 341 347 341 342 133,500
2021/04/21 341 344 338 340 266,400
2021/04/20 345 346 341 345 169,100
2021/04/19 349 351 344 348 127,800
2021/04/16 354 355 348 349 145,600
2021/04/15 349 354 348 354 118,800
2021/04/14 349 352 345 349 124,000
2021/04/13 353 353 348 349 134,000
2021/04/12 355 355 348 348 151,100
2021/04/09 352 357 350 353 126,100
2021/04/08 357 357 349 351 268,000
2021/04/07 358 363 356 359 115,000
2021/04/06 364 365 355 359 148,800
2021/04/05 364 365 361 362 117,500
2021/04/02 371 371 361 363 132,000
2021/04/01 367 371 363 368 154,900
2021/03/31 360 364 357 364 119,700
2021/03/30 358 366 355 363 152,100
2021/03/29 365 370 357 358 207,100
2021/03/26 363 370 359 367 207,100
2021/03/25 354 362 349 357 256,300
2021/03/24 368 369 354 356 402,100
2021/03/23 386 386 373 373 180,600
2021/03/22 390 390 382 387 199,700
2021/03/19 390 395 385 388 299,100
2021/03/18 389 393 384 390 270,900
2021/03/17 374 389 374 389 346,300
2021/03/16 375 381 373 379 219,600
2021/03/15 379 379 372 376 280,400
2021/03/12 377 382 370 379 269,700
2021/03/11 371 376 364 375 276,200
2021/03/10 360 372 358 371 337,200
2021/03/09 351 359 341 357 342,000
2021/03/08 351 358 348 352 409,600
2021/03/05 348 354 337 351 503,100
2021/03/04 362 363 344 353 566,200
2021/03/03 364 369 363 365 255,600
2021/03/02 380 381 364 366 450,800
2021/03/01 380 381 365 375 426,400
2021/02/26 377 380 368 374 452,600
2021/02/25 378 387 378 385 291,000
2021/02/24 385 387 376 376 419,400
2021/02/22 385 395 384 387 310,100
2021/02/19 386 395 377 384 488,900
2021/02/18 401 403 391 391 338,400
2021/02/17 388 402 384 402 403,000
2021/02/16 401 405 388 388 678,900
2021/02/15 400 407 390 401 441,300
2021/02/12 406 408 397 400 458,400
2021/02/10 403 412 397 412 466,800
2021/02/09 419 422 402 403 817,700
2021/02/08 411 412 405 407 319,800
2021/02/05 401 411 395 407 568,300
2021/02/04 398 410 396 401 355,400
2021/02/03 401 407 398 398 259,100
2021/02/02 396 403 390 401 337,700
2021/02/01 382 391 371 387 372,200
2021/01/29 400 402 383 388 511,000
2021/01/28 396 405 394 396 314,700
2021/01/27 400 409 392 407 454,700
2021/01/26 415 415 398 400 468,000
2021/01/25 408 417 404 416 428,400
2021/01/22 404 408 398 405 353,900
2021/01/21 407 408 398 405 434,400
2021/01/20 412 413 395 402 526,800
2021/01/19 394 409 391 408 698,900
2021/01/18 391 399 379 390 550,000
2021/01/15 378 394 377 393 627,800
2021/01/14 386 394 378 378 463,200
2021/01/13 374 396 373 388 729,800
2021/01/12 389 394 373 381 550,000
2021/01/08 369 384 367 380 465,500
2021/01/07 369 379 366 367 262,300
2021/01/06 355 373 355 372 328,200
2021/01/05 354 363 354 358 209,400
2021/01/04 365 365 348 359 300,200

このページの先頭へ