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 |
---|---|---|---|---|---|
2023/12/29 | 104 | 108 | 104 | 108 | 319,400 |
2023/12/28 | 97 | 106 | 97 | 105 | 828,200 |
2023/12/27 | 95 | 99 | 94 | 96 | 1,056,300 |
2023/12/26 | 106 | 107 | 94 | 95 | 3,177,700 |
2023/12/25 | 98 | 100 | 97 | 98 | 690,000 |
2023/12/22 | 109 | 109 | 98 | 98 | 1,770,600 |
2023/12/21 | 104 | 104 | 99 | 99 | 692,700 |
2023/12/20 | 105 | 107 | 101 | 102 | 1,089,600 |
2023/12/19 | 99 | 113 | 98 | 106 | 3,379,700 |
2023/12/18 | 103 | 103 | 95 | 98 | 741,700 |
2023/12/15 | 105 | 106 | 99 | 103 | 644,300 |
2023/12/14 | 107 | 109 | 105 | 105 | 153,400 |
2023/12/13 | 105 | 109 | 105 | 106 | 296,700 |
2023/12/12 | 112 | 113 | 105 | 105 | 621,100 |
2023/12/11 | 114 | 115 | 112 | 112 | 253,800 |
2023/12/08 | 116 | 116 | 113 | 115 | 263,800 |
2023/12/07 | 120 | 120 | 117 | 117 | 143,900 |
2023/12/06 | 120 | 120 | 118 | 120 | 118,100 |
2023/12/05 | 118 | 120 | 118 | 120 | 181,900 |
2023/12/04 | 118 | 120 | 118 | 118 | 149,500 |
2023/12/01 | 124 | 124 | 117 | 117 | 507,100 |
2023/11/30 | 126 | 126 | 122 | 122 | 231,400 |
2023/11/29 | 120 | 129 | 120 | 127 | 631,000 |
2023/11/28 | 120 | 122 | 119 | 120 | 112,400 |
2023/11/27 | 120 | 123 | 118 | 120 | 261,100 |
2023/11/24 | 118 | 122 | 118 | 121 | 141,900 |
2023/11/22 | 121 | 121 | 119 | 119 | 234,200 |
2023/11/21 | 123 | 123 | 120 | 122 | 137,800 |
2023/11/20 | 119 | 124 | 119 | 121 | 252,500 |
2023/11/17 | 116 | 119 | 116 | 119 | 81,400 |
2023/11/16 | 119 | 121 | 117 | 117 | 114,800 |
2023/11/15 | 114 | 121 | 114 | 118 | 469,400 |
2023/11/14 | 115 | 116 | 112 | 112 | 350,200 |
2023/11/13 | 120 | 120 | 114 | 114 | 461,100 |
2023/11/10 | 122 | 124 | 118 | 119 | 341,700 |
2023/11/09 | 125 | 125 | 121 | 123 | 199,400 |
2023/11/08 | 127 | 132 | 124 | 124 | 537,600 |
2023/11/07 | 126 | 126 | 123 | 124 | 82,800 |
2023/11/06 | 121 | 129 | 121 | 126 | 330,600 |
2023/11/02 | 120 | 122 | 120 | 120 | 236,300 |
2023/11/01 | 125 | 125 | 120 | 120 | 199,400 |
2023/10/31 | 124 | 125 | 120 | 123 | 302,600 |
2023/10/30 | 127 | 128 | 124 | 124 | 81,000 |
2023/10/27 | 127 | 127 | 124 | 126 | 122,900 |
2023/10/26 | 128 | 130 | 127 | 127 | 134,900 |
2023/10/25 | 129 | 133 | 127 | 131 | 260,800 |
2023/10/24 | 125 | 129 | 122 | 129 | 290,200 |
2023/10/23 | 125 | 129 | 124 | 126 | 238,300 |
2023/10/20 | 126 | 128 | 123 | 128 | 370,700 |
2023/10/19 | 127 | 130 | 127 | 129 | 176,500 |
2023/10/18 | 130 | 131 | 127 | 131 | 159,000 |
2023/10/17 | 127 | 132 | 126 | 130 | 220,800 |
2023/10/16 | 130 | 130 | 125 | 125 | 328,700 |
2023/10/13 | 133 | 133 | 130 | 130 | 188,600 |
2023/10/12 | 132 | 135 | 129 | 133 | 227,800 |
2023/10/11 | 132 | 133 | 129 | 129 | 154,300 |
2023/10/10 | 128 | 132 | 128 | 131 | 160,500 |
2023/10/06 | 126 | 131 | 126 | 128 | 243,100 |
2023/10/05 | 127 | 129 | 126 | 127 | 205,500 |
2023/10/04 | 128 | 129 | 124 | 127 | 434,300 |
2023/10/03 | 134 | 136 | 127 | 127 | 648,100 |
2023/10/02 | 136 | 136 | 129 | 130 | 554,200 |
2023/09/29 | 138 | 140 | 134 | 136 | 301,400 |
2023/09/28 | 136 | 140 | 136 | 136 | 247,600 |
2023/09/27 | 134 | 138 | 134 | 138 | 97,600 |
2023/09/26 | 138 | 138 | 135 | 135 | 98,600 |
2023/09/25 | 137 | 141 | 137 | 137 | 177,600 |
2023/09/22 | 135 | 140 | 135 | 138 | 218,700 |
2023/09/21 | 139 | 141 | 135 | 136 | 242,400 |
2023/09/20 | 136 | 143 | 136 | 139 | 397,500 |
2023/09/19 | 137 | 139 | 134 | 134 | 291,900 |
2023/09/15 | 139 | 139 | 137 | 139 | 129,700 |
2023/09/14 | 138 | 140 | 137 | 139 | 142,100 |
2023/09/13 | 140 | 140 | 137 | 137 | 84,300 |
2023/09/12 | 140 | 142 | 138 | 139 | 187,600 |
2023/09/11 | 142 | 142 | 138 | 139 | 237,800 |
2023/09/08 | 142 | 144 | 142 | 142 | 84,000 |
2023/09/07 | 145 | 146 | 142 | 142 | 176,000 |
2023/09/06 | 145 | 147 | 143 | 145 | 150,400 |
2023/09/05 | 144 | 148 | 144 | 145 | 184,300 |
2023/09/04 | 146 | 146 | 143 | 143 | 164,200 |
2023/09/01 | 147 | 147 | 145 | 145 | 123,400 |
2023/08/31 | 146 | 148 | 145 | 146 | 197,200 |
2023/08/30 | 150 | 150 | 146 | 146 | 227,300 |
2023/08/29 | 152 | 152 | 148 | 149 | 165,100 |
2023/08/28 | 146 | 155 | 146 | 150 | 658,300 |
2023/08/25 | 146 | 150 | 145 | 147 | 424,300 |
2023/08/24 | 152 | 152 | 140 | 143 | 664,000 |
2023/08/23 | 141 | 151 | 141 | 151 | 382,100 |
2023/08/22 | 144 | 145 | 141 | 143 | 244,500 |
2023/08/21 | 137 | 146 | 137 | 145 | 480,600 |
2023/08/18 | 129 | 138 | 129 | 137 | 492,000 |
2023/08/17 | 131 | 133 | 130 | 130 | 413,000 |
2023/08/16 | 135 | 137 | 132 | 133 | 467,600 |
2023/08/15 | 137 | 139 | 135 | 138 | 256,400 |
2023/08/14 | 135 | 139 | 134 | 139 | 276,900 |
2023/08/10 | 140 | 140 | 136 | 136 | 365,400 |
2023/08/09 | 136 | 142 | 136 | 141 | 479,900 |
2023/08/08 | 137 | 139 | 136 | 137 | 267,700 |
2023/08/07 | 136 | 138 | 136 | 138 | 91,200 |
2023/08/04 | 135 | 139 | 135 | 138 | 275,100 |
2023/08/03 | 137 | 139 | 135 | 136 | 552,700 |
2023/08/02 | 144 | 145 | 139 | 140 | 513,200 |
2023/08/01 | 147 | 149 | 144 | 144 | 330,300 |
2023/07/31 | 148 | 148 | 146 | 147 | 183,500 |
2023/07/28 | 150 | 150 | 144 | 146 | 1,000,600 |
2023/07/27 | 156 | 156 | 149 | 151 | 1,039,900 |
2023/07/26 | 152 | 153 | 150 | 151 | 377,000 |
2023/07/25 | 154 | 154 | 152 | 154 | 137,600 |
2023/07/24 | 153 | 155 | 153 | 153 | 76,800 |
2023/07/21 | 154 | 155 | 153 | 153 | 96,100 |
2023/07/20 | 156 | 157 | 153 | 155 | 144,100 |
2023/07/19 | 153 | 156 | 153 | 156 | 138,500 |
2023/07/18 | 155 | 155 | 153 | 154 | 64,200 |
2023/07/14 | 155 | 156 | 153 | 153 | 57,200 |
2023/07/13 | 153 | 156 | 151 | 156 | 277,200 |
2023/07/12 | 154 | 155 | 152 | 152 | 186,600 |
2023/07/11 | 156 | 158 | 155 | 155 | 149,000 |
2023/07/10 | 153 | 156 | 153 | 154 | 270,000 |
2023/07/07 | 152 | 157 | 152 | 156 | 221,900 |
2023/07/06 | 154 | 155 | 153 | 153 | 184,400 |
2023/07/05 | 156 | 157 | 154 | 154 | 217,000 |
2023/07/04 | 157 | 159 | 156 | 157 | 231,000 |
2023/07/03 | 158 | 159 | 156 | 157 | 174,200 |
2023/06/30 | 156 | 159 | 156 | 159 | 354,900 |
2023/06/29 | 156 | 158 | 155 | 157 | 258,400 |
2023/06/28 | 160 | 164 | 152 | 154 | 1,906,100 |
2023/06/27 | 161 | 162 | 158 | 158 | 496,100 |
2023/06/26 | 164 | 164 | 161 | 163 | 226,400 |
2023/06/23 | 164 | 166 | 162 | 166 | 331,900 |
2023/06/22 | 168 | 168 | 163 | 163 | 272,100 |
2023/06/21 | 163 | 170 | 163 | 168 | 666,000 |
2023/06/20 | 161 | 165 | 160 | 164 | 344,000 |
2023/06/19 | 161 | 166 | 160 | 163 | 331,000 |
2023/06/16 | 159 | 163 | 159 | 160 | 321,700 |
2023/06/15 | 165 | 165 | 159 | 159 | 385,800 |
2023/06/14 | 168 | 168 | 163 | 164 | 298,200 |
2023/06/13 | 165 | 168 | 164 | 168 | 336,500 |
2023/06/12 | 162 | 166 | 161 | 165 | 571,200 |
2023/06/09 | 160 | 163 | 159 | 160 | 158,800 |
2023/06/08 | 161 | 162 | 158 | 161 | 309,500 |
2023/06/07 | 163 | 164 | 159 | 162 | 322,600 |
2023/06/06 | 159 | 164 | 159 | 163 | 213,100 |
2023/06/05 | 158 | 162 | 157 | 160 | 381,300 |
2023/06/02 | 157 | 160 | 156 | 157 | 237,300 |
2023/06/01 | 160 | 161 | 156 | 156 | 526,100 |
2023/05/31 | 159 | 162 | 158 | 161 | 319,900 |
2023/05/30 | 165 | 166 | 158 | 161 | 826,100 |
2023/05/29 | 153 | 160 | 153 | 159 | 494,200 |
2023/05/26 | 161 | 163 | 155 | 155 | 1,207,900 |
2023/05/25 | 175 | 175 | 161 | 162 | 1,727,900 |
2023/05/24 | 176 | 181 | 175 | 175 | 718,000 |
2023/05/23 | 181 | 182 | 178 | 178 | 246,000 |
2023/05/22 | 180 | 181 | 178 | 181 | 171,500 |
2023/05/19 | 175 | 181 | 175 | 179 | 293,900 |
2023/05/18 | 180 | 181 | 177 | 177 | 176,900 |
2023/05/17 | 178 | 184 | 178 | 181 | 490,900 |
2023/05/16 | 181 | 182 | 178 | 178 | 427,200 |
2023/05/15 | 178 | 183 | 174 | 182 | 580,800 |
2023/05/12 | 179 | 179 | 175 | 175 | 281,800 |
2023/05/11 | 179 | 180 | 177 | 178 | 153,100 |
2023/05/10 | 180 | 180 | 176 | 176 | 243,700 |
2023/05/09 | 178 | 182 | 177 | 180 | 321,200 |
2023/05/08 | 174 | 179 | 174 | 178 | 298,400 |
2023/05/02 | 174 | 175 | 172 | 174 | 161,800 |
2023/05/01 | 174 | 175 | 172 | 172 | 180,300 |
2023/04/28 | 176 | 176 | 172 | 174 | 275,700 |
2023/04/27 | 172 | 174 | 171 | 174 | 235,300 |
2023/04/26 | 172 | 173 | 170 | 172 | 465,500 |
2023/04/25 | 176 | 177 | 174 | 174 | 340,000 |
2023/04/24 | 173 | 178 | 173 | 175 | 501,700 |
2023/04/21 | 182 | 183 | 174 | 176 | 1,879,600 |
2023/04/20 | 187 | 189 | 183 | 183 | 712,000 |
2023/04/19 | 190 | 192 | 184 | 188 | 662,600 |
2023/04/18 | 187 | 193 | 186 | 192 | 654,400 |
2023/04/17 | 191 | 191 | 186 | 186 | 452,600 |
2023/04/14 | 188 | 196 | 188 | 192 | 781,100 |
2023/04/13 | 185 | 195 | 183 | 193 | 1,452,800 |
2023/04/12 | 186 | 187 | 184 | 185 | 273,000 |
2023/04/11 | 185 | 191 | 185 | 187 | 1,079,700 |
2023/04/10 | 185 | 188 | 183 | 184 | 663,200 |
2023/04/07 | 181 | 185 | 180 | 185 | 787,600 |
2023/04/06 | 199 | 199 | 181 | 182 | 4,639,600 |
2023/04/05 | 188 | 188 | 184 | 187 | 316,700 |
2023/04/04 | 188 | 189 | 186 | 188 | 271,300 |
2023/04/03 | 189 | 191 | 187 | 189 | 419,600 |
2023/03/31 | 189 | 191 | 186 | 188 | 357,000 |
2023/03/30 | 183 | 189 | 182 | 187 | 493,300 |
2023/03/29 | 181 | 185 | 180 | 183 | 255,100 |
2023/03/28 | 186 | 187 | 180 | 181 | 644,600 |
2023/03/27 | 191 | 191 | 186 | 186 | 570,300 |
2023/03/24 | 190 | 192 | 186 | 190 | 555,800 |
2023/03/23 | 185 | 190 | 185 | 190 | 436,600 |
2023/03/22 | 186 | 191 | 186 | 191 | 675,700 |
2023/03/20 | 187 | 189 | 183 | 184 | 586,400 |
2023/03/17 | 184 | 191 | 183 | 188 | 528,200 |
2023/03/16 | 184 | 187 | 183 | 183 | 655,000 |
2023/03/15 | 190 | 191 | 187 | 188 | 488,600 |
2023/03/14 | 191 | 193 | 185 | 185 | 1,190,300 |
2023/03/13 | 196 | 199 | 192 | 193 | 1,110,300 |
2023/03/10 | 201 | 204 | 197 | 200 | 725,300 |
2023/03/09 | 210 | 212 | 204 | 205 | 758,600 |
2023/03/08 | 213 | 217 | 210 | 213 | 697,300 |
2023/03/07 | 205 | 217 | 204 | 216 | 1,289,300 |
2023/03/06 | 203 | 207 | 202 | 205 | 465,500 |
2023/03/03 | 200 | 205 | 199 | 202 | 732,700 |
2023/03/02 | 193 | 200 | 191 | 199 | 821,000 |
2023/03/01 | 200 | 200 | 193 | 195 | 951,200 |
2023/02/28 | 204 | 208 | 198 | 199 | 1,318,100 |
2023/02/27 | 203 | 207 | 200 | 204 | 1,044,200 |
2023/02/24 | 214 | 216 | 206 | 206 | 1,130,500 |
2023/02/22 | 208 | 215 | 207 | 213 | 892,800 |
2023/02/21 | 214 | 220 | 211 | 214 | 1,345,500 |
2023/02/20 | 215 | 217 | 205 | 213 | 2,199,200 |
2023/02/17 | 224 | 228 | 215 | 221 | 2,538,200 |
2023/02/16 | 224 | 230 | 220 | 224 | 2,325,800 |
2023/02/15 | 222 | 227 | 213 | 227 | 2,917,800 |
2023/02/14 | 208 | 233 | 208 | 223 | 6,687,400 |
2023/02/13 | 195 | 213 | 195 | 208 | 4,639,700 |
2023/02/10 | 214 | 215 | 194 | 195 | 4,021,700 |
2023/02/09 | 205 | 213 | 203 | 213 | 3,341,500 |
2023/02/08 | 202 | 209 | 199 | 202 | 1,990,900 |
2023/02/07 | 196 | 210 | 195 | 203 | 3,310,400 |
2023/02/06 | 201 | 208 | 195 | 196 | 3,031,900 |
2023/02/03 | 191 | 203 | 189 | 202 | 2,249,900 |
2023/02/02 | 207 | 207 | 188 | 194 | 5,451,900 |
2023/02/01 | 186 | 194 | 185 | 192 | 1,880,300 |
2023/01/31 | 182 | 186 | 179 | 185 | 945,900 |
2023/01/30 | 185 | 189 | 180 | 183 | 1,558,100 |
2023/01/27 | 193 | 193 | 185 | 185 | 2,841,300 |
2023/01/26 | 198 | 222 | 191 | 195 | 17,639,400 |
2023/01/25 | 182 | 190 | 181 | 188 | 1,146,500 |
2023/01/24 | 186 | 193 | 181 | 183 | 1,760,000 |
2023/01/23 | 183 | 184 | 178 | 181 | 870,400 |
2023/01/20 | 174 | 179 | 173 | 179 | 731,600 |
2023/01/19 | 172 | 176 | 169 | 172 | 744,400 |
2023/01/18 | 170 | 174 | 168 | 174 | 957,600 |
2023/01/17 | 172 | 175 | 170 | 170 | 458,100 |
2023/01/16 | 173 | 174 | 170 | 172 | 650,300 |
2023/01/13 | 181 | 189 | 173 | 174 | 2,830,900 |
2023/01/12 | 187 | 188 | 181 | 182 | 693,600 |
2023/01/11 | 190 | 190 | 185 | 186 | 792,800 |
2023/01/10 | 179 | 188 | 179 | 188 | 1,108,900 |
2023/01/06 | 173 | 177 | 170 | 175 | 794,500 |
2023/01/05 | 178 | 180 | 172 | 175 | 854,700 |
2023/01/04 | 180 | 182 | 178 | 179 | 537,400 |