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 |
---|---|---|---|---|---|
2022/12/30 | 178 | 184 | 178 | 183 | 908,500 |
2022/12/29 | 175 | 182 | 172 | 181 | 907,900 |
2022/12/28 | 181 | 181 | 175 | 175 | 1,122,400 |
2022/12/27 | 178 | 186 | 176 | 181 | 1,430,500 |
2022/12/26 | 186 | 189 | 178 | 178 | 1,552,000 |
2022/12/23 | 198 | 198 | 177 | 184 | 4,245,000 |
2022/12/22 | 200 | 200 | 196 | 197 | 1,589,800 |
2022/12/21 | 200 | 206 | 192 | 200 | 5,069,000 |
2022/12/20 | 228 | 246 | 200 | 206 | 25,180,200 |
2022/12/19 | 207 | 209 | 193 | 199 | 3,532,300 |
2022/12/16 | 206 | 221 | 204 | 215 | 4,360,100 |
2022/12/15 | 209 | 215 | 203 | 213 | 3,507,900 |
2022/12/14 | 217 | 219 | 202 | 211 | 5,356,800 |
2022/12/13 | 198 | 222 | 198 | 215 | 7,872,400 |
2022/12/12 | 196 | 208 | 196 | 197 | 3,282,600 |
2022/12/09 | 197 | 209 | 196 | 201 | 4,153,300 |
2022/12/08 | 206 | 213 | 192 | 196 | 5,703,900 |
2022/12/07 | 242 | 242 | 201 | 210 | 13,620,600 |
2022/12/06 | 257 | 273 | 246 | 250 | 10,904,600 |
2022/12/05 | 251 | 258 | 241 | 256 | 5,799,000 |
2022/12/02 | 261 | 265 | 248 | 254 | 10,314,500 |
2022/12/01 | 234 | 267 | 231 | 263 | 20,191,700 |
2022/11/30 | 239 | 243 | 225 | 233 | 7,810,400 |
2022/11/29 | 230 | 250 | 222 | 237 | 21,354,900 |
2022/11/28 | 255 | 283 | 210 | 219 | 24,684,100 |
2022/11/25 | 237 | 278 | 235 | 278 | 22,448,800 |
2022/11/24 | 230 | 247 | 220 | 243 | 13,636,200 |
2022/11/22 | 223 | 237 | 212 | 225 | 23,330,300 |
2022/11/21 | 211 | 236 | 189 | 230 | 29,751,000 |
2022/11/18 | 172 | 212 | 172 | 188 | 14,890,800 |
2022/11/17 | 164 | 165 | 161 | 162 | 175,200 |
2022/11/16 | 166 | 168 | 164 | 166 | 138,500 |
2022/11/15 | 165 | 167 | 164 | 165 | 103,700 |
2022/11/14 | 163 | 168 | 162 | 166 | 197,600 |
2022/11/11 | 163 | 166 | 163 | 163 | 210,200 |
2022/11/10 | 165 | 168 | 162 | 162 | 139,000 |
2022/11/09 | 163 | 169 | 163 | 166 | 192,300 |
2022/11/08 | 160 | 167 | 160 | 164 | 250,700 |
2022/11/07 | 160 | 164 | 157 | 161 | 254,500 |
2022/11/04 | 162 | 163 | 159 | 159 | 333,800 |
2022/11/02 | 163 | 168 | 162 | 164 | 206,900 |
2022/11/01 | 167 | 168 | 165 | 165 | 134,200 |
2022/10/31 | 168 | 170 | 167 | 168 | 118,000 |
2022/10/28 | 172 | 172 | 168 | 168 | 97,400 |
2022/10/27 | 172 | 173 | 169 | 170 | 95,100 |
2022/10/26 | 169 | 174 | 169 | 174 | 94,900 |
2022/10/25 | 166 | 169 | 165 | 169 | 104,700 |
2022/10/24 | 172 | 172 | 165 | 168 | 113,900 |
2022/10/21 | 168 | 169 | 164 | 169 | 92,800 |
2022/10/20 | 168 | 171 | 167 | 170 | 76,300 |
2022/10/19 | 173 | 174 | 168 | 168 | 102,900 |
2022/10/18 | 166 | 174 | 166 | 172 | 238,800 |
2022/10/17 | 161 | 167 | 161 | 165 | 140,300 |
2022/10/14 | 159 | 163 | 158 | 162 | 220,600 |
2022/10/13 | 159 | 159 | 156 | 157 | 206,700 |
2022/10/12 | 165 | 168 | 155 | 156 | 982,400 |
2022/10/11 | 176 | 179 | 173 | 173 | 125,100 |
2022/10/07 | 175 | 181 | 175 | 181 | 204,700 |
2022/10/06 | 175 | 180 | 175 | 175 | 160,000 |
2022/10/05 | 177 | 177 | 174 | 175 | 80,000 |
2022/10/04 | 172 | 177 | 172 | 174 | 202,800 |
2022/10/03 | 171 | 172 | 166 | 172 | 150,600 |
2022/09/30 | 176 | 176 | 171 | 172 | 136,900 |
2022/09/29 | 172 | 179 | 172 | 174 | 212,800 |
2022/09/28 | 173 | 178 | 170 | 173 | 299,400 |
2022/09/27 | 172 | 185 | 167 | 175 | 760,500 |
2022/09/26 | 178 | 178 | 170 | 170 | 355,500 |
2022/09/22 | 167 | 179 | 167 | 178 | 704,500 |
2022/09/21 | 182 | 182 | 176 | 177 | 521,300 |
2022/09/20 | 185 | 189 | 182 | 182 | 316,700 |
2022/09/16 | 191 | 191 | 185 | 185 | 478,300 |
2022/09/15 | 195 | 195 | 191 | 191 | 212,200 |
2022/09/14 | 194 | 197 | 192 | 195 | 221,000 |
2022/09/13 | 196 | 197 | 195 | 196 | 101,300 |
2022/09/12 | 197 | 199 | 194 | 195 | 219,700 |
2022/09/09 | 195 | 200 | 194 | 197 | 369,800 |
2022/09/08 | 193 | 195 | 192 | 195 | 486,300 |
2022/09/07 | 203 | 204 | 192 | 196 | 874,900 |
2022/09/06 | 199 | 207 | 199 | 206 | 354,700 |
2022/09/05 | 197 | 202 | 193 | 199 | 221,700 |
2022/09/02 | 201 | 201 | 196 | 197 | 433,400 |
2022/09/01 | 200 | 201 | 199 | 200 | 174,900 |
2022/08/31 | 202 | 203 | 200 | 201 | 181,400 |
2022/08/30 | 204 | 205 | 201 | 202 | 217,100 |
2022/08/29 | 204 | 207 | 202 | 204 | 288,900 |
2022/08/26 | 206 | 209 | 206 | 209 | 152,200 |
2022/08/25 | 209 | 210 | 205 | 208 | 165,300 |
2022/08/24 | 208 | 210 | 206 | 207 | 136,400 |
2022/08/23 | 204 | 210 | 204 | 209 | 254,700 |
2022/08/22 | 207 | 208 | 205 | 205 | 132,400 |
2022/08/19 | 211 | 213 | 207 | 208 | 241,000 |
2022/08/18 | 207 | 208 | 204 | 208 | 170,500 |
2022/08/17 | 204 | 212 | 204 | 208 | 573,300 |
2022/08/16 | 202 | 209 | 202 | 206 | 656,400 |
2022/08/15 | 202 | 208 | 201 | 201 | 308,100 |
2022/08/12 | 193 | 204 | 193 | 202 | 515,600 |
2022/08/10 | 198 | 200 | 194 | 196 | 431,700 |
2022/08/09 | 198 | 203 | 195 | 200 | 569,000 |
2022/08/08 | 200 | 200 | 195 | 198 | 490,400 |
2022/08/05 | 203 | 204 | 200 | 200 | 382,800 |
2022/08/04 | 203 | 204 | 200 | 201 | 220,500 |
2022/08/03 | 202 | 205 | 201 | 202 | 231,100 |
2022/08/02 | 203 | 206 | 200 | 202 | 450,800 |
2022/08/01 | 207 | 207 | 197 | 203 | 561,000 |
2022/07/29 | 211 | 216 | 203 | 205 | 1,670,600 |
2022/07/28 | 204 | 205 | 202 | 203 | 241,900 |
2022/07/27 | 205 | 207 | 202 | 203 | 233,400 |
2022/07/26 | 206 | 206 | 204 | 205 | 191,500 |
2022/07/25 | 209 | 211 | 204 | 206 | 369,300 |
2022/07/22 | 210 | 213 | 206 | 209 | 407,600 |
2022/07/21 | 204 | 211 | 204 | 208 | 504,500 |
2022/07/20 | 215 | 216 | 204 | 205 | 815,500 |
2022/07/19 | 212 | 215 | 203 | 215 | 1,048,100 |
2022/07/15 | 208 | 210 | 202 | 203 | 390,700 |
2022/07/14 | 207 | 212 | 204 | 208 | 325,600 |
2022/07/13 | 209 | 209 | 205 | 206 | 159,200 |
2022/07/12 | 207 | 211 | 206 | 208 | 214,900 |
2022/07/11 | 212 | 212 | 206 | 210 | 407,400 |
2022/07/08 | 201 | 211 | 201 | 207 | 669,000 |
2022/07/07 | 203 | 206 | 199 | 201 | 549,700 |
2022/07/06 | 204 | 207 | 200 | 203 | 592,500 |
2022/07/05 | 191 | 203 | 191 | 200 | 602,300 |
2022/07/04 | 199 | 201 | 192 | 193 | 1,234,100 |
2022/07/01 | 209 | 211 | 199 | 201 | 1,914,700 |
2022/06/30 | 205 | 244 | 205 | 212 | 13,876,700 |
2022/06/29 | 201 | 205 | 197 | 203 | 472,800 |
2022/06/28 | 202 | 207 | 200 | 202 | 464,500 |
2022/06/27 | 208 | 210 | 200 | 205 | 1,006,100 |
2022/06/24 | 200 | 207 | 196 | 206 | 1,123,200 |
2022/06/23 | 188 | 212 | 188 | 202 | 3,425,400 |
2022/06/22 | 195 | 196 | 187 | 188 | 410,800 |
2022/06/21 | 191 | 198 | 190 | 193 | 529,400 |
2022/06/20 | 187 | 191 | 182 | 187 | 396,500 |
2022/06/17 | 185 | 187 | 182 | 187 | 554,400 |
2022/06/16 | 192 | 197 | 189 | 189 | 631,100 |
2022/06/15 | 197 | 199 | 191 | 191 | 464,700 |
2022/06/14 | 191 | 197 | 188 | 197 | 630,000 |
2022/06/13 | 193 | 197 | 190 | 196 | 751,900 |
2022/06/10 | 196 | 199 | 192 | 198 | 1,088,200 |
2022/06/09 | 203 | 205 | 198 | 200 | 1,847,600 |
2022/06/08 | 213 | 219 | 202 | 203 | 3,846,600 |
2022/06/07 | 216 | 246 | 209 | 218 | 13,369,800 |
2022/06/06 | 242 | 274 | 215 | 220 | 31,935,500 |
2022/06/03 | 181 | 221 | 179 | 221 | 2,502,300 |
2022/06/02 | 168 | 171 | 166 | 171 | 278,500 |
2022/06/01 | 170 | 172 | 167 | 170 | 332,000 |
2022/05/31 | 168 | 172 | 165 | 170 | 661,100 |
2022/05/30 | 167 | 168 | 164 | 166 | 400,000 |
2022/05/27 | 166 | 168 | 161 | 162 | 386,400 |
2022/05/26 | 162 | 167 | 162 | 164 | 334,400 |
2022/05/25 | 174 | 175 | 160 | 162 | 1,312,300 |
2022/05/24 | 177 | 183 | 174 | 179 | 516,500 |
2022/05/23 | 168 | 181 | 167 | 180 | 1,441,500 |
2022/05/20 | 186 | 189 | 168 | 168 | 3,475,500 |
2022/05/19 | 176 | 179 | 171 | 176 | 463,700 |
2022/05/18 | 175 | 182 | 173 | 181 | 588,800 |
2022/05/17 | 168 | 174 | 168 | 172 | 406,100 |
2022/05/16 | 171 | 181 | 167 | 171 | 872,800 |
2022/05/13 | 168 | 175 | 168 | 174 | 586,100 |
2022/05/12 | 174 | 174 | 165 | 165 | 708,500 |
2022/05/11 | 179 | 184 | 172 | 177 | 790,000 |
2022/05/10 | 173 | 179 | 172 | 179 | 521,900 |
2022/05/09 | 178 | 179 | 175 | 175 | 264,600 |
2022/05/06 | 180 | 182 | 178 | 179 | 319,200 |
2022/05/02 | 182 | 186 | 179 | 185 | 403,700 |
2022/04/28 | 188 | 192 | 184 | 184 | 266,200 |
2022/04/27 | 187 | 190 | 184 | 186 | 350,200 |
2022/04/26 | 187 | 193 | 185 | 192 | 337,300 |
2022/04/25 | 185 | 190 | 185 | 186 | 400,500 |
2022/04/22 | 190 | 192 | 184 | 188 | 574,900 |
2022/04/21 | 197 | 200 | 193 | 193 | 458,200 |
2022/04/20 | 207 | 207 | 197 | 199 | 638,700 |
2022/04/19 | 197 | 197 | 195 | 195 | 145,800 |
2022/04/18 | 201 | 201 | 194 | 195 | 466,900 |
2022/04/15 | 199 | 205 | 198 | 203 | 229,500 |
2022/04/14 | 201 | 206 | 199 | 201 | 258,500 |
2022/04/13 | 195 | 204 | 195 | 202 | 391,500 |
2022/04/12 | 199 | 202 | 196 | 197 | 461,900 |
2022/04/11 | 207 | 209 | 202 | 202 | 313,100 |
2022/04/08 | 206 | 211 | 204 | 208 | 478,500 |
2022/04/07 | 213 | 213 | 206 | 206 | 749,000 |
2022/04/06 | 211 | 215 | 207 | 214 | 602,700 |
2022/04/05 | 213 | 218 | 210 | 216 | 933,100 |
2022/04/04 | 205 | 210 | 201 | 210 | 817,600 |
2022/04/01 | 207 | 211 | 201 | 205 | 1,246,200 |
2022/03/31 | 212 | 215 | 208 | 210 | 1,473,200 |
2022/03/30 | 212 | 222 | 208 | 216 | 2,617,300 |
2022/03/29 | 212 | 216 | 202 | 211 | 3,211,600 |
2022/03/28 | 241 | 244 | 208 | 209 | 8,251,900 |
2022/03/25 | 255 | 286 | 236 | 252 | 38,136,400 |
2022/03/24 | 192 | 208 | 183 | 208 | 11,648,700 |
2022/03/23 | 157 | 164 | 157 | 158 | 600,700 |
2022/03/22 | 160 | 160 | 154 | 156 | 595,400 |
2022/03/18 | 156 | 162 | 156 | 162 | 565,900 |
2022/03/17 | 154 | 157 | 153 | 154 | 484,800 |
2022/03/16 | 153 | 154 | 149 | 149 | 434,500 |
2022/03/15 | 144 | 150 | 143 | 150 | 405,100 |
2022/03/14 | 151 | 156 | 146 | 146 | 694,700 |
2022/03/11 | 160 | 161 | 150 | 150 | 1,577,800 |
2022/03/10 | 163 | 166 | 160 | 163 | 1,191,400 |
2022/03/09 | 162 | 163 | 156 | 159 | 257,700 |
2022/03/08 | 158 | 165 | 158 | 158 | 351,800 |
2022/03/07 | 165 | 165 | 158 | 163 | 372,400 |
2022/03/04 | 173 | 174 | 163 | 167 | 632,500 |
2022/03/03 | 178 | 181 | 173 | 174 | 418,600 |
2022/03/02 | 180 | 181 | 174 | 176 | 675,600 |
2022/03/01 | 175 | 188 | 175 | 184 | 745,000 |
2022/02/28 | 178 | 178 | 170 | 177 | 435,700 |
2022/02/25 | 168 | 175 | 167 | 175 | 650,400 |
2022/02/24 | 173 | 173 | 161 | 164 | 913,100 |
2022/02/22 | 179 | 184 | 171 | 173 | 971,600 |
2022/02/21 | 187 | 189 | 181 | 181 | 771,700 |
2022/02/18 | 188 | 195 | 187 | 191 | 493,600 |
2022/02/17 | 197 | 198 | 191 | 193 | 309,900 |
2022/02/16 | 191 | 200 | 190 | 197 | 580,400 |
2022/02/15 | 203 | 204 | 191 | 191 | 1,049,900 |
2022/02/14 | 206 | 208 | 202 | 205 | 480,200 |
2022/02/10 | 209 | 218 | 206 | 213 | 479,700 |
2022/02/09 | 203 | 209 | 200 | 207 | 372,400 |
2022/02/08 | 203 | 214 | 201 | 206 | 529,500 |
2022/02/07 | 204 | 207 | 198 | 202 | 448,000 |
2022/02/04 | 203 | 205 | 198 | 202 | 676,300 |
2022/02/03 | 205 | 207 | 201 | 207 | 582,500 |
2022/02/02 | 204 | 212 | 198 | 205 | 1,085,400 |
2022/02/01 | 204 | 214 | 202 | 204 | 1,014,500 |
2022/01/31 | 201 | 207 | 200 | 202 | 439,000 |
2022/01/28 | 208 | 208 | 193 | 200 | 945,000 |
2022/01/27 | 226 | 231 | 200 | 204 | 1,933,000 |
2022/01/26 | 217 | 226 | 216 | 224 | 725,600 |
2022/01/25 | 225 | 227 | 215 | 215 | 1,019,600 |
2022/01/24 | 225 | 233 | 216 | 227 | 1,470,600 |
2022/01/21 | 263 | 264 | 225 | 229 | 3,306,500 |
2022/01/20 | 259 | 266 | 259 | 262 | 526,600 |
2022/01/19 | 265 | 269 | 258 | 258 | 690,700 |
2022/01/18 | 266 | 275 | 263 | 267 | 912,000 |
2022/01/17 | 265 | 285 | 261 | 270 | 2,062,000 |
2022/01/14 | 257 | 273 | 254 | 265 | 1,379,900 |
2022/01/13 | 256 | 265 | 253 | 260 | 1,166,000 |
2022/01/12 | 260 | 266 | 254 | 258 | 2,305,500 |
2022/01/11 | 273 | 276 | 258 | 263 | 2,210,300 |
2022/01/07 | 281 | 286 | 260 | 270 | 3,627,700 |
2022/01/06 | 274 | 292 | 270 | 283 | 4,314,900 |
2022/01/05 | 296 | 303 | 278 | 280 | 5,446,900 |
2022/01/04 | 335 | 340 | 295 | 298 | 14,363,900 |