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 |
|---|---|---|---|---|---|
| 2024/12/30 | 80 | 84 | 80 | 83 | 652,800 |
| 2024/12/27 | 79 | 83 | 79 | 81 | 625,500 |
| 2024/12/26 | 79 | 80 | 78 | 78 | 878,200 |
| 2024/12/25 | 80 | 80 | 77 | 79 | 914,500 |
| 2024/12/24 | 79 | 79 | 78 | 79 | 163,100 |
| 2024/12/23 | 79 | 80 | 78 | 79 | 514,600 |
| 2024/12/20 | 79 | 81 | 79 | 80 | 458,400 |
| 2024/12/19 | 79 | 81 | 79 | 79 | 351,500 |
| 2024/12/18 | 79 | 82 | 79 | 80 | 624,400 |
| 2024/12/17 | 80 | 80 | 79 | 79 | 264,700 |
| 2024/12/16 | 80 | 81 | 78 | 79 | 329,600 |
| 2024/12/13 | 81 | 81 | 79 | 80 | 343,800 |
| 2024/12/12 | 81 | 82 | 80 | 81 | 173,700 |
| 2024/12/11 | 82 | 82 | 80 | 81 | 116,400 |
| 2024/12/10 | 82 | 82 | 80 | 80 | 236,400 |
| 2024/12/09 | 80 | 83 | 79 | 80 | 605,100 |
| 2024/12/06 | 81 | 81 | 78 | 79 | 728,300 |
| 2024/12/05 | 83 | 84 | 80 | 81 | 826,100 |
| 2024/12/04 | 83 | 84 | 82 | 84 | 370,200 |
| 2024/12/03 | 83 | 84 | 83 | 83 | 294,100 |
| 2024/12/02 | 82 | 85 | 82 | 83 | 458,900 |
| 2024/11/29 | 84 | 84 | 82 | 84 | 747,700 |
| 2024/11/28 | 85 | 87 | 83 | 85 | 773,000 |
| 2024/11/27 | 88 | 88 | 83 | 85 | 584,400 |
| 2024/11/26 | 87 | 89 | 85 | 87 | 807,200 |
| 2024/11/25 | 83 | 88 | 82 | 86 | 1,270,900 |
| 2024/11/22 | 83 | 84 | 82 | 83 | 486,200 |
| 2024/11/21 | 82 | 83 | 81 | 83 | 462,200 |
| 2024/11/20 | 82 | 85 | 81 | 81 | 995,600 |
| 2024/11/19 | 79 | 81 | 79 | 81 | 365,600 |
| 2024/11/18 | 79 | 80 | 78 | 79 | 347,200 |
| 2024/11/15 | 79 | 80 | 77 | 80 | 508,800 |
| 2024/11/14 | 82 | 83 | 79 | 80 | 753,700 |
| 2024/11/13 | 80 | 81 | 78 | 80 | 729,100 |
| 2024/11/12 | 81 | 81 | 79 | 81 | 499,700 |
| 2024/11/11 | 80 | 81 | 79 | 81 | 301,000 |
| 2024/11/08 | 80 | 81 | 79 | 81 | 505,900 |
| 2024/11/07 | 84 | 85 | 79 | 79 | 2,085,800 |
| 2024/11/06 | 90 | 98 | 85 | 85 | 10,737,300 |
| 2024/11/05 | 81 | 81 | 79 | 80 | 99,500 |
| 2024/11/01 | 80 | 81 | 80 | 80 | 182,400 |
| 2024/10/31 | 80 | 81 | 79 | 81 | 100,600 |
| 2024/10/30 | 80 | 81 | 78 | 81 | 175,600 |
| 2024/10/29 | 77 | 80 | 76 | 79 | 223,800 |
| 2024/10/28 | 73 | 78 | 73 | 77 | 166,100 |
| 2024/10/25 | 76 | 76 | 73 | 75 | 393,700 |
| 2024/10/24 | 73 | 77 | 73 | 75 | 326,400 |
| 2024/10/23 | 77 | 77 | 73 | 73 | 452,800 |
| 2024/10/22 | 78 | 79 | 76 | 77 | 281,500 |
| 2024/10/21 | 78 | 80 | 77 | 78 | 188,600 |
| 2024/10/18 | 78 | 78 | 76 | 77 | 150,000 |
| 2024/10/17 | 77 | 78 | 77 | 77 | 212,700 |
| 2024/10/16 | 78 | 78 | 75 | 77 | 426,800 |
| 2024/10/15 | 78 | 79 | 77 | 78 | 225,700 |
| 2024/10/11 | 79 | 80 | 78 | 78 | 291,600 |
| 2024/10/10 | 80 | 81 | 79 | 79 | 108,000 |
| 2024/10/09 | 81 | 81 | 80 | 80 | 108,700 |
| 2024/10/08 | 80 | 82 | 79 | 80 | 510,100 |
| 2024/10/07 | 82 | 83 | 80 | 80 | 250,200 |
| 2024/10/04 | 80 | 82 | 79 | 81 | 331,900 |
| 2024/10/03 | 81 | 82 | 80 | 80 | 264,100 |
| 2024/10/02 | 80 | 81 | 79 | 79 | 321,600 |
| 2024/10/01 | 80 | 83 | 80 | 81 | 431,600 |
| 2024/09/30 | 81 | 83 | 79 | 81 | 890,900 |
| 2024/09/27 | 83 | 85 | 83 | 83 | 306,500 |
| 2024/09/26 | 83 | 84 | 82 | 83 | 281,700 |
| 2024/09/25 | 86 | 86 | 83 | 83 | 875,400 |
| 2024/09/24 | 85 | 86 | 83 | 84 | 457,400 |
| 2024/09/20 | 85 | 86 | 83 | 84 | 927,700 |
| 2024/09/19 | 82 | 85 | 82 | 82 | 910,500 |
| 2024/09/18 | 83 | 85 | 79 | 81 | 1,124,200 |
| 2024/09/17 | 86 | 86 | 79 | 83 | 2,082,900 |
| 2024/09/13 | 95 | 95 | 86 | 86 | 6,630,900 |
| 2024/09/12 | 104 | 110 | 93 | 98 | 18,500,000 |
| 2024/09/11 | 91 | 92 | 88 | 89 | 417,000 |
| 2024/09/10 | 92 | 92 | 89 | 91 | 301,700 |
| 2024/09/09 | 87 | 92 | 85 | 91 | 553,200 |
| 2024/09/06 | 93 | 93 | 89 | 91 | 554,200 |
| 2024/09/05 | 91 | 94 | 91 | 92 | 310,300 |
| 2024/09/04 | 95 | 95 | 90 | 92 | 961,800 |
| 2024/09/03 | 96 | 99 | 96 | 98 | 225,600 |
| 2024/09/02 | 97 | 97 | 96 | 96 | 308,800 |
| 2024/08/30 | 97 | 98 | 95 | 97 | 346,200 |
| 2024/08/29 | 98 | 99 | 96 | 96 | 589,100 |
| 2024/08/28 | 102 | 102 | 97 | 99 | 937,000 |
| 2024/08/27 | 99 | 103 | 99 | 102 | 882,000 |
| 2024/08/26 | 97 | 100 | 97 | 99 | 672,400 |
| 2024/08/23 | 97 | 98 | 96 | 96 | 322,700 |
| 2024/08/22 | 98 | 99 | 97 | 98 | 429,800 |
| 2024/08/21 | 98 | 100 | 96 | 98 | 533,500 |
| 2024/08/20 | 97 | 98 | 95 | 98 | 508,000 |
| 2024/08/19 | 94 | 97 | 92 | 96 | 902,200 |
| 2024/08/16 | 94 | 96 | 92 | 94 | 818,900 |
| 2024/08/15 | 90 | 93 | 89 | 92 | 494,600 |
| 2024/08/14 | 84 | 91 | 83 | 91 | 921,500 |
| 2024/08/13 | 78 | 85 | 78 | 85 | 1,197,500 |
| 2024/08/09 | 81 | 81 | 75 | 78 | 909,900 |
| 2024/08/08 | 76 | 81 | 75 | 79 | 699,900 |
| 2024/08/07 | 70 | 80 | 70 | 75 | 1,610,900 |
| 2024/08/06 | 74 | 78 | 70 | 75 | 1,953,300 |
| 2024/08/05 | 85 | 85 | 60 | 64 | 3,928,600 |
| 2024/08/02 | 94 | 95 | 89 | 90 | 2,050,000 |
| 2024/08/01 | 104 | 105 | 97 | 99 | 1,773,100 |
| 2024/07/31 | 100 | 103 | 98 | 102 | 1,959,000 |
| 2024/07/30 | 98 | 100 | 94 | 99 | 1,377,500 |
| 2024/07/29 | 96 | 101 | 93 | 98 | 2,144,800 |
| 2024/07/26 | 98 | 100 | 94 | 95 | 3,058,200 |
| 2024/07/25 | 100 | 116 | 99 | 100 | 13,370,400 |
| 2024/07/24 | 102 | 119 | 96 | 102 | 29,771,600 |
| 2024/07/23 | 91 | 93 | 90 | 92 | 475,700 |
| 2024/07/22 | 95 | 95 | 90 | 91 | 1,135,100 |
| 2024/07/19 | 93 | 101 | 92 | 95 | 2,497,400 |
| 2024/07/18 | 94 | 95 | 91 | 92 | 631,500 |
| 2024/07/17 | 92 | 94 | 91 | 93 | 478,700 |
| 2024/07/16 | 91 | 92 | 89 | 91 | 520,900 |
| 2024/07/12 | 89 | 92 | 89 | 90 | 466,000 |
| 2024/07/11 | 91 | 95 | 87 | 90 | 1,401,300 |
| 2024/07/10 | 93 | 94 | 90 | 91 | 488,600 |
| 2024/07/09 | 94 | 95 | 93 | 93 | 255,400 |
| 2024/07/08 | 97 | 98 | 93 | 94 | 860,900 |
| 2024/07/05 | 98 | 101 | 97 | 98 | 743,400 |
| 2024/07/04 | 103 | 106 | 97 | 98 | 2,096,100 |
| 2024/07/03 | 104 | 105 | 99 | 99 | 3,933,100 |
| 2024/07/02 | 103 | 123 | 103 | 108 | 26,547,000 |
| 2024/07/01 | 96 | 96 | 92 | 93 | 273,200 |
| 2024/06/28 | 96 | 97 | 94 | 94 | 198,000 |
| 2024/06/27 | 91 | 97 | 91 | 96 | 308,000 |
| 2024/06/26 | 92 | 94 | 90 | 93 | 470,600 |
| 2024/06/25 | 94 | 95 | 93 | 94 | 62,300 |
| 2024/06/24 | 95 | 96 | 94 | 95 | 53,900 |
| 2024/06/21 | 93 | 96 | 93 | 95 | 162,700 |
| 2024/06/20 | 93 | 96 | 93 | 94 | 131,000 |
| 2024/06/19 | 96 | 96 | 93 | 93 | 212,200 |
| 2024/06/18 | 98 | 99 | 94 | 95 | 407,700 |
| 2024/06/17 | 94 | 98 | 93 | 97 | 626,300 |
| 2024/06/14 | 94 | 94 | 92 | 93 | 208,800 |
| 2024/06/13 | 93 | 96 | 91 | 95 | 299,600 |
| 2024/06/12 | 91 | 92 | 91 | 91 | 50,300 |
| 2024/06/11 | 90 | 92 | 90 | 90 | 110,400 |
| 2024/06/10 | 88 | 93 | 88 | 91 | 215,600 |
| 2024/06/07 | 87 | 88 | 87 | 88 | 65,700 |
| 2024/06/06 | 89 | 90 | 87 | 87 | 142,900 |
| 2024/06/05 | 89 | 90 | 88 | 90 | 114,000 |
| 2024/06/04 | 88 | 90 | 88 | 89 | 79,700 |
| 2024/06/03 | 90 | 90 | 87 | 87 | 121,300 |
| 2024/05/31 | 85 | 90 | 85 | 90 | 334,700 |
| 2024/05/30 | 85 | 87 | 84 | 86 | 124,800 |
| 2024/05/29 | 86 | 86 | 85 | 86 | 63,000 |
| 2024/05/28 | 85 | 86 | 85 | 85 | 52,700 |
| 2024/05/27 | 85 | 86 | 82 | 84 | 273,700 |
| 2024/05/24 | 84 | 84 | 82 | 83 | 54,100 |
| 2024/05/23 | 82 | 84 | 82 | 84 | 99,500 |
| 2024/05/22 | 83 | 84 | 82 | 83 | 162,900 |
| 2024/05/21 | 84 | 85 | 83 | 85 | 46,500 |
| 2024/05/20 | 84 | 85 | 83 | 85 | 111,900 |
| 2024/05/17 | 84 | 84 | 82 | 84 | 100,600 |
| 2024/05/16 | 84 | 85 | 83 | 84 | 158,000 |
| 2024/05/15 | 84 | 85 | 83 | 85 | 129,500 |
| 2024/05/14 | 84 | 86 | 83 | 85 | 203,100 |
| 2024/05/13 | 84 | 85 | 83 | 85 | 61,500 |
| 2024/05/10 | 84 | 85 | 83 | 84 | 130,500 |
| 2024/05/09 | 85 | 85 | 83 | 84 | 134,000 |
| 2024/05/08 | 84 | 86 | 84 | 84 | 145,100 |
| 2024/05/07 | 86 | 86 | 84 | 84 | 117,400 |
| 2024/05/02 | 83 | 86 | 83 | 86 | 171,600 |
| 2024/05/01 | 83 | 85 | 83 | 83 | 150,000 |
| 2024/04/30 | 83 | 84 | 82 | 84 | 158,800 |
| 2024/04/26 | 83 | 84 | 81 | 82 | 205,700 |
| 2024/04/25 | 84 | 84 | 82 | 82 | 332,700 |
| 2024/04/24 | 86 | 100 | 82 | 84 | 3,846,700 |
| 2024/04/23 | 82 | 85 | 82 | 83 | 117,300 |
| 2024/04/22 | 81 | 83 | 80 | 82 | 111,500 |
| 2024/04/19 | 81 | 82 | 79 | 81 | 263,500 |
| 2024/04/18 | 81 | 83 | 81 | 82 | 141,100 |
| 2024/04/17 | 83 | 83 | 81 | 81 | 233,000 |
| 2024/04/16 | 83 | 83 | 81 | 83 | 223,300 |
| 2024/04/15 | 82 | 84 | 82 | 82 | 234,300 |
| 2024/04/12 | 85 | 87 | 84 | 84 | 366,400 |
| 2024/04/11 | 87 | 88 | 86 | 86 | 132,800 |
| 2024/04/10 | 87 | 89 | 87 | 87 | 113,400 |
| 2024/04/09 | 87 | 88 | 86 | 88 | 205,700 |
| 2024/04/08 | 88 | 88 | 84 | 87 | 307,700 |
| 2024/04/05 | 87 | 88 | 86 | 86 | 247,400 |
| 2024/04/04 | 89 | 89 | 87 | 87 | 183,800 |
| 2024/04/03 | 88 | 89 | 86 | 88 | 305,900 |
| 2024/04/02 | 90 | 90 | 88 | 88 | 200,400 |
| 2024/04/01 | 92 | 93 | 90 | 91 | 286,400 |
| 2024/03/29 | 94 | 95 | 92 | 93 | 286,000 |
| 2024/03/28 | 90 | 101 | 89 | 93 | 1,018,400 |
| 2024/03/27 | 88 | 91 | 88 | 91 | 277,400 |
| 2024/03/26 | 89 | 89 | 88 | 88 | 132,900 |
| 2024/03/25 | 90 | 91 | 88 | 89 | 405,800 |
| 2024/03/22 | 91 | 91 | 90 | 90 | 248,500 |
| 2024/03/21 | 92 | 92 | 91 | 91 | 165,600 |
| 2024/03/19 | 92 | 93 | 90 | 92 | 431,100 |
| 2024/03/18 | 93 | 94 | 92 | 92 | 198,700 |
| 2024/03/15 | 93 | 95 | 93 | 94 | 177,900 |
| 2024/03/14 | 95 | 96 | 93 | 95 | 279,300 |
| 2024/03/13 | 97 | 97 | 95 | 95 | 302,200 |
| 2024/03/12 | 95 | 97 | 95 | 97 | 122,300 |
| 2024/03/11 | 97 | 98 | 95 | 97 | 277,300 |
| 2024/03/08 | 97 | 99 | 97 | 98 | 166,900 |
| 2024/03/07 | 99 | 100 | 97 | 98 | 184,400 |
| 2024/03/06 | 97 | 100 | 97 | 99 | 176,500 |
| 2024/03/05 | 98 | 98 | 96 | 97 | 210,500 |
| 2024/03/04 | 99 | 101 | 98 | 99 | 184,800 |
| 2024/03/01 | 101 | 101 | 99 | 100 | 113,300 |
| 2024/02/29 | 103 | 103 | 100 | 102 | 137,200 |
| 2024/02/28 | 99 | 104 | 99 | 103 | 388,600 |
| 2024/02/27 | 99 | 101 | 98 | 99 | 140,800 |
| 2024/02/26 | 96 | 100 | 95 | 98 | 273,800 |
| 2024/02/22 | 100 | 100 | 95 | 95 | 898,400 |
| 2024/02/21 | 102 | 102 | 99 | 100 | 518,000 |
| 2024/02/20 | 103 | 108 | 103 | 108 | 257,500 |
| 2024/02/19 | 102 | 104 | 102 | 102 | 159,400 |
| 2024/02/16 | 98 | 102 | 97 | 101 | 179,500 |
| 2024/02/15 | 99 | 100 | 97 | 98 | 286,600 |
| 2024/02/14 | 102 | 102 | 99 | 99 | 193,600 |
| 2024/02/13 | 102 | 104 | 101 | 101 | 147,600 |
| 2024/02/09 | 102 | 104 | 102 | 103 | 91,800 |
| 2024/02/08 | 102 | 104 | 101 | 104 | 247,700 |
| 2024/02/07 | 106 | 106 | 103 | 104 | 162,800 |
| 2024/02/06 | 107 | 108 | 104 | 106 | 131,200 |
| 2024/02/05 | 104 | 107 | 102 | 105 | 183,200 |
| 2024/02/02 | 103 | 104 | 102 | 102 | 146,000 |
| 2024/02/01 | 105 | 106 | 102 | 104 | 194,200 |
| 2024/01/31 | 107 | 107 | 104 | 105 | 129,600 |
| 2024/01/30 | 107 | 108 | 107 | 107 | 107,000 |
| 2024/01/29 | 109 | 109 | 107 | 108 | 109,500 |
| 2024/01/26 | 107 | 111 | 107 | 109 | 270,000 |
| 2024/01/25 | 109 | 110 | 107 | 108 | 142,600 |
| 2024/01/24 | 107 | 111 | 107 | 109 | 120,000 |
| 2024/01/23 | 108 | 111 | 107 | 108 | 372,900 |
| 2024/01/22 | 106 | 108 | 105 | 106 | 160,300 |
| 2024/01/19 | 105 | 109 | 105 | 105 | 304,400 |
| 2024/01/18 | 109 | 109 | 106 | 106 | 272,200 |
| 2024/01/17 | 120 | 120 | 107 | 109 | 1,666,500 |
| 2024/01/16 | 110 | 121 | 110 | 117 | 1,129,800 |
| 2024/01/15 | 111 | 111 | 109 | 109 | 243,200 |
| 2024/01/12 | 111 | 112 | 107 | 109 | 303,700 |
| 2024/01/11 | 112 | 115 | 111 | 111 | 149,400 |
| 2024/01/10 | 113 | 114 | 110 | 110 | 139,600 |
| 2024/01/09 | 111 | 113 | 110 | 113 | 223,000 |
| 2024/01/05 | 111 | 112 | 110 | 110 | 223,900 |
| 2024/01/04 | 104 | 112 | 104 | 112 | 346,600 |