リケンＮＰＲ(6209)の株価時系列情報
リケンＮＰＲ(6209)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,382 | 2,403 | 2,365 | 2,379 | 134,600 |
| 2025/06/12 | 2,392 | 2,414 | 2,387 | 2,392 | 64,400 |
| 2025/06/11 | 2,383 | 2,404 | 2,383 | 2,403 | 72,600 |
| 2025/06/10 | 2,381 | 2,398 | 2,381 | 2,390 | 107,600 |
| 2025/06/09 | 2,398 | 2,405 | 2,381 | 2,385 | 114,300 |
| 2025/06/06 | 2,386 | 2,410 | 2,381 | 2,401 | 69,300 |
| 2025/06/05 | 2,370 | 2,406 | 2,370 | 2,403 | 91,000 |
| 2025/06/04 | 2,392 | 2,407 | 2,391 | 2,407 | 55,000 |
| 2025/06/03 | 2,408 | 2,426 | 2,388 | 2,388 | 102,100 |
| 2025/06/02 | 2,398 | 2,432 | 2,395 | 2,421 | 77,400 |
| 2025/05/30 | 2,395 | 2,424 | 2,394 | 2,418 | 77,700 |
| 2025/05/29 | 2,421 | 2,425 | 2,405 | 2,418 | 70,800 |
| 2025/05/28 | 2,434 | 2,445 | 2,403 | 2,415 | 74,700 |
| 2025/05/27 | 2,430 | 2,434 | 2,398 | 2,402 | 32,200 |
| 2025/05/26 | 2,400 | 2,418 | 2,388 | 2,402 | 48,000 |
| 2025/05/23 | 2,405 | 2,434 | 2,388 | 2,410 | 74,700 |
| 2025/05/22 | 2,360 | 2,389 | 2,357 | 2,378 | 75,700 |
| 2025/05/21 | 2,414 | 2,414 | 2,380 | 2,395 | 46,100 |
| 2025/05/20 | 2,401 | 2,432 | 2,372 | 2,382 | 108,600 |
| 2025/05/19 | 2,360 | 2,410 | 2,360 | 2,400 | 81,700 |
| 2025/05/16 | 2,302 | 2,410 | 2,300 | 2,388 | 179,300 |
| 2025/05/15 | 2,473 | 2,480 | 2,307 | 2,340 | 261,300 |
| 2025/05/14 | 2,502 | 2,502 | 2,450 | 2,472 | 44,100 |
| 2025/05/13 | 2,499 | 2,519 | 2,479 | 2,502 | 64,000 |
| 2025/05/12 | 2,441 | 2,478 | 2,432 | 2,478 | 68,800 |
| 2025/05/09 | 2,423 | 2,445 | 2,393 | 2,421 | 130,200 |
| 2025/05/08 | 2,376 | 2,437 | 2,370 | 2,394 | 105,400 |
| 2025/05/07 | 2,358 | 2,398 | 2,335 | 2,376 | 166,300 |
| 2025/05/02 | 2,369 | 2,395 | 2,354 | 2,372 | 76,500 |
| 2025/05/01 | 2,347 | 2,368 | 2,345 | 2,347 | 61,400 |
| 2025/04/30 | 2,359 | 2,367 | 2,333 | 2,367 | 44,300 |
| 2025/04/28 | 2,354 | 2,381 | 2,333 | 2,342 | 87,200 |
| 2025/04/25 | 2,337 | 2,354 | 2,316 | 2,354 | 61,700 |
| 2025/04/24 | 2,320 | 2,354 | 2,291 | 2,302 | 101,400 |
| 2025/04/23 | 2,315 | 2,327 | 2,280 | 2,296 | 108,000 |
| 2025/04/22 | 2,235 | 2,274 | 2,235 | 2,272 | 61,500 |
| 2025/04/21 | 2,247 | 2,264 | 2,222 | 2,237 | 61,600 |
| 2025/04/18 | 2,210 | 2,263 | 2,200 | 2,260 | 76,900 |
| 2025/04/17 | 2,139 | 2,176 | 2,139 | 2,176 | 53,200 |
| 2025/04/16 | 2,180 | 2,180 | 2,137 | 2,153 | 66,900 |
| 2025/04/15 | 2,152 | 2,187 | 2,139 | 2,163 | 93,100 |
| 2025/04/14 | 2,126 | 2,137 | 2,100 | 2,112 | 68,000 |
| 2025/04/11 | 2,085 | 2,097 | 2,000 | 2,084 | 148,500 |
| 2025/04/10 | 2,229 | 2,229 | 2,093 | 2,134 | 178,900 |
| 2025/04/09 | 2,040 | 2,040 | 1,896 | 1,949 | 410,500 |
| 2025/04/08 | 2,075 | 2,142 | 2,075 | 2,112 | 141,100 |
| 2025/04/07 | 1,952 | 2,036 | 1,928 | 1,957 | 261,200 |
| 2025/04/04 | 2,263 | 2,263 | 2,128 | 2,168 | 269,400 |
| 2025/04/03 | 2,335 | 2,377 | 2,321 | 2,359 | 112,200 |
| 2025/04/02 | 2,490 | 2,491 | 2,445 | 2,464 | 72,800 |
| 2025/04/01 | 2,512 | 2,523 | 2,460 | 2,482 | 88,100 |
| 2025/03/31 | 2,489 | 2,511 | 2,457 | 2,493 | 136,100 |
| 2025/03/28 | 2,573 | 2,587 | 2,551 | 2,564 | 104,300 |
| 2025/03/27 | 2,616 | 2,663 | 2,616 | 2,645 | 135,500 |
| 2025/03/26 | 2,670 | 2,670 | 2,642 | 2,666 | 73,800 |
| 2025/03/25 | 2,666 | 2,677 | 2,653 | 2,653 | 38,500 |
| 2025/03/24 | 2,672 | 2,672 | 2,636 | 2,651 | 73,100 |
| 2025/03/21 | 2,682 | 2,698 | 2,669 | 2,678 | 75,000 |
| 2025/03/19 | 2,685 | 2,730 | 2,681 | 2,682 | 69,500 |
| 2025/03/18 | 2,652 | 2,694 | 2,652 | 2,674 | 102,200 |
| 2025/03/17 | 2,619 | 2,666 | 2,619 | 2,637 | 69,100 |
| 2025/03/14 | 2,629 | 2,640 | 2,617 | 2,617 | 71,900 |
| 2025/03/13 | 2,639 | 2,661 | 2,617 | 2,625 | 81,900 |
| 2025/03/12 | 2,592 | 2,640 | 2,591 | 2,638 | 81,300 |
| 2025/03/11 | 2,600 | 2,620 | 2,565 | 2,594 | 109,200 |
| 2025/03/10 | 2,674 | 2,688 | 2,625 | 2,625 | 89,100 |
| 2025/03/07 | 2,635 | 2,672 | 2,621 | 2,671 | 115,000 |
| 2025/03/06 | 2,600 | 2,649 | 2,600 | 2,639 | 108,400 |
| 2025/03/05 | 2,588 | 2,613 | 2,578 | 2,593 | 77,400 |
| 2025/03/04 | 2,600 | 2,603 | 2,570 | 2,597 | 108,500 |
| 2025/03/03 | 2,603 | 2,625 | 2,586 | 2,593 | 112,800 |
| 2025/02/28 | 2,580 | 2,597 | 2,549 | 2,569 | 66,400 |
| 2025/02/27 | 2,538 | 2,596 | 2,538 | 2,596 | 75,700 |
| 2025/02/26 | 2,536 | 2,542 | 2,514 | 2,539 | 82,800 |
| 2025/02/25 | 2,540 | 2,554 | 2,530 | 2,537 | 68,000 |
| 2025/02/21 | 2,572 | 2,572 | 2,533 | 2,548 | 102,400 |
| 2025/02/20 | 2,575 | 2,589 | 2,555 | 2,589 | 92,000 |
| 2025/02/19 | 2,627 | 2,643 | 2,575 | 2,583 | 96,100 |
| 2025/02/18 | 2,631 | 2,641 | 2,585 | 2,628 | 82,800 |
| 2025/02/17 | 2,562 | 2,634 | 2,560 | 2,620 | 187,800 |
| 2025/02/14 | 2,491 | 2,590 | 2,466 | 2,533 | 275,200 |
| 2025/02/13 | 2,452 | 2,494 | 2,447 | 2,480 | 69,000 |
| 2025/02/12 | 2,460 | 2,465 | 2,431 | 2,442 | 75,000 |
| 2025/02/10 | 2,451 | 2,454 | 2,435 | 2,442 | 48,600 |
| 2025/02/07 | 2,454 | 2,464 | 2,441 | 2,451 | 50,200 |
| 2025/02/06 | 2,464 | 2,470 | 2,453 | 2,461 | 53,700 |
| 2025/02/05 | 2,476 | 2,494 | 2,453 | 2,458 | 56,700 |
| 2025/02/04 | 2,463 | 2,493 | 2,457 | 2,458 | 60,900 |
| 2025/02/03 | 2,520 | 2,530 | 2,453 | 2,453 | 108,700 |
| 2025/01/31 | 2,562 | 2,569 | 2,531 | 2,543 | 55,600 |
| 2025/01/30 | 2,517 | 2,559 | 2,509 | 2,555 | 89,700 |
| 2025/01/29 | 2,509 | 2,534 | 2,499 | 2,524 | 51,200 |
| 2025/01/28 | 2,486 | 2,504 | 2,483 | 2,489 | 55,100 |
| 2025/01/27 | 2,485 | 2,518 | 2,482 | 2,497 | 56,700 |
| 2025/01/24 | 2,483 | 2,499 | 2,466 | 2,466 | 63,200 |
| 2025/01/23 | 2,470 | 2,486 | 2,453 | 2,475 | 51,800 |
| 2025/01/22 | 2,480 | 2,498 | 2,470 | 2,470 | 42,300 |
| 2025/01/21 | 2,474 | 2,485 | 2,458 | 2,475 | 37,200 |
| 2025/01/20 | 2,448 | 2,482 | 2,431 | 2,474 | 58,500 |
| 2025/01/17 | 2,418 | 2,423 | 2,388 | 2,419 | 61,500 |
| 2025/01/16 | 2,410 | 2,443 | 2,410 | 2,436 | 82,000 |
| 2025/01/15 | 2,415 | 2,432 | 2,403 | 2,413 | 46,100 |
| 2025/01/14 | 2,442 | 2,450 | 2,407 | 2,421 | 67,200 |
| 2025/01/10 | 2,441 | 2,481 | 2,437 | 2,447 | 68,600 |
| 2025/01/09 | 2,468 | 2,470 | 2,437 | 2,441 | 78,000 |
| 2025/01/08 | 2,485 | 2,494 | 2,460 | 2,469 | 83,100 |
| 2025/01/07 | 2,525 | 2,525 | 2,488 | 2,488 | 93,400 |
| 2025/01/06 | 2,565 | 2,568 | 2,503 | 2,503 | 124,400 |
| 2024/12/30 | 2,580 | 2,591 | 2,547 | 2,565 | 77,900 |
| 2024/12/27 | 2,558 | 2,569 | 2,532 | 2,569 | 56,400 |
| 2024/12/26 | 2,526 | 2,560 | 2,522 | 2,550 | 100,100 |
| 2024/12/25 | 2,510 | 2,523 | 2,488 | 2,521 | 60,300 |
| 2024/12/24 | 2,517 | 2,522 | 2,496 | 2,505 | 46,200 |
| 2024/12/23 | 2,507 | 2,507 | 2,484 | 2,499 | 70,000 |
| 2024/12/20 | 2,525 | 2,533 | 2,466 | 2,469 | 104,000 |
| 2024/12/19 | 2,512 | 2,535 | 2,502 | 2,510 | 42,400 |
| 2024/12/18 | 2,522 | 2,564 | 2,514 | 2,528 | 69,700 |
| 2024/12/17 | 2,571 | 2,575 | 2,505 | 2,524 | 61,800 |
| 2024/12/16 | 2,594 | 2,595 | 2,566 | 2,571 | 49,900 |
| 2024/12/13 | 2,620 | 2,628 | 2,560 | 2,560 | 80,200 |
| 2024/12/12 | 2,620 | 2,643 | 2,611 | 2,621 | 81,300 |
| 2024/12/11 | 2,600 | 2,600 | 2,563 | 2,590 | 63,800 |
| 2024/12/10 | 2,620 | 2,629 | 2,594 | 2,599 | 118,400 |
| 2024/12/09 | 2,555 | 2,575 | 2,540 | 2,570 | 97,000 |
| 2024/12/06 | 2,527 | 2,563 | 2,523 | 2,545 | 85,300 |
| 2024/12/05 | 2,514 | 2,547 | 2,500 | 2,527 | 102,600 |
| 2024/12/04 | 2,531 | 2,533 | 2,481 | 2,488 | 100,100 |
| 2024/12/03 | 2,419 | 2,550 | 2,419 | 2,537 | 224,400 |
| 2024/12/02 | 2,394 | 2,418 | 2,394 | 2,400 | 64,300 |
| 2024/11/29 | 2,405 | 2,410 | 2,370 | 2,393 | 52,400 |
| 2024/11/28 | 2,361 | 2,393 | 2,340 | 2,393 | 69,700 |
| 2024/11/27 | 2,430 | 2,430 | 2,356 | 2,368 | 94,100 |
| 2024/11/26 | 2,452 | 2,470 | 2,400 | 2,424 | 83,000 |
| 2024/11/25 | 2,443 | 2,458 | 2,420 | 2,452 | 84,400 |
| 2024/11/22 | 2,453 | 2,455 | 2,408 | 2,419 | 63,100 |
| 2024/11/21 | 2,422 | 2,447 | 2,418 | 2,437 | 47,900 |
| 2024/11/20 | 2,438 | 2,460 | 2,410 | 2,422 | 64,700 |
| 2024/11/19 | 2,456 | 2,482 | 2,419 | 2,434 | 109,400 |
| 2024/11/18 | 2,384 | 2,466 | 2,384 | 2,466 | 113,400 |
| 2024/11/15 | 2,426 | 2,443 | 2,393 | 2,406 | 123,500 |
| 2024/11/14 | 2,356 | 2,460 | 2,348 | 2,415 | 261,300 |
| 2024/11/13 | 2,384 | 2,395 | 2,345 | 2,348 | 144,000 |
| 2024/11/12 | 2,357 | 2,420 | 2,357 | 2,384 | 119,800 |
| 2024/11/11 | 2,355 | 2,378 | 2,355 | 2,356 | 123,200 |
| 2024/11/08 | 2,420 | 2,420 | 2,365 | 2,365 | 134,300 |
| 2024/11/07 | 2,344 | 2,422 | 2,344 | 2,420 | 165,200 |
| 2024/11/06 | 2,340 | 2,371 | 2,337 | 2,343 | 92,400 |
| 2024/11/05 | 2,362 | 2,366 | 2,312 | 2,337 | 123,700 |
| 2024/11/01 | 2,341 | 2,367 | 2,340 | 2,360 | 198,200 |
| 2024/10/31 | 2,357 | 2,379 | 2,334 | 2,369 | 148,600 |
| 2024/10/30 | 2,355 | 2,391 | 2,351 | 2,368 | 446,700 |
| 2024/10/29 | 2,330 | 2,364 | 2,322 | 2,355 | 93,700 |
| 2024/10/28 | 2,278 | 2,330 | 2,276 | 2,330 | 137,200 |
| 2024/10/25 | 2,312 | 2,319 | 2,259 | 2,270 | 116,200 |
| 2024/10/24 | 2,322 | 2,323 | 2,277 | 2,313 | 106,100 |
| 2024/10/23 | 2,330 | 2,358 | 2,315 | 2,330 | 59,200 |
| 2024/10/22 | 2,341 | 2,350 | 2,315 | 2,330 | 79,000 |
| 2024/10/21 | 2,335 | 2,354 | 2,323 | 2,341 | 56,600 |
| 2024/10/18 | 2,322 | 2,330 | 2,312 | 2,313 | 58,400 |
| 2024/10/17 | 2,340 | 2,355 | 2,323 | 2,329 | 55,300 |
| 2024/10/16 | 2,371 | 2,389 | 2,326 | 2,327 | 67,900 |
| 2024/10/15 | 2,380 | 2,394 | 2,347 | 2,381 | 68,800 |
| 2024/10/11 | 2,380 | 2,394 | 2,366 | 2,370 | 54,500 |
| 2024/10/10 | 2,370 | 2,385 | 2,369 | 2,374 | 54,300 |
| 2024/10/09 | 2,368 | 2,380 | 2,352 | 2,363 | 45,700 |
| 2024/10/08 | 2,356 | 2,388 | 2,348 | 2,353 | 66,600 |
| 2024/10/07 | 2,375 | 2,375 | 2,335 | 2,368 | 80,500 |
| 2024/10/04 | 2,320 | 2,344 | 2,315 | 2,338 | 65,300 |
| 2024/10/03 | 2,341 | 2,358 | 2,313 | 2,314 | 108,000 |
| 2024/10/02 | 2,304 | 2,321 | 2,296 | 2,302 | 81,700 |
| 2024/10/01 | 2,330 | 2,338 | 2,297 | 2,315 | 90,000 |
| 2024/09/30 | 2,312 | 2,325 | 2,279 | 2,296 | 118,300 |
| 2024/09/27 | 2,404 | 2,428 | 2,372 | 2,409 | 88,200 |
| 2024/09/26 | 2,378 | 2,426 | 2,366 | 2,415 | 102,200 |
| 2024/09/25 | 2,350 | 2,379 | 2,328 | 2,367 | 50,400 |
| 2024/09/24 | 2,408 | 2,408 | 2,355 | 2,355 | 71,800 |
| 2024/09/20 | 2,375 | 2,410 | 2,357 | 2,372 | 289,100 |
| 2024/09/19 | 2,323 | 2,362 | 2,323 | 2,345 | 68,700 |
| 2024/09/18 | 2,308 | 2,327 | 2,283 | 2,314 | 61,600 |
| 2024/09/17 | 2,314 | 2,317 | 2,256 | 2,296 | 91,100 |
| 2024/09/13 | 2,305 | 2,319 | 2,291 | 2,299 | 69,700 |
| 2024/09/12 | 2,314 | 2,347 | 2,305 | 2,330 | 62,600 |
| 2024/09/11 | 2,305 | 2,324 | 2,253 | 2,271 | 101,600 |
| 2024/09/10 | 2,322 | 2,353 | 2,319 | 2,319 | 45,800 |
| 2024/09/09 | 2,250 | 2,326 | 2,250 | 2,324 | 79,200 |
| 2024/09/06 | 2,358 | 2,370 | 2,296 | 2,325 | 108,200 |
| 2024/09/05 | 2,309 | 2,360 | 2,286 | 2,337 | 93,800 |
| 2024/09/04 | 2,390 | 2,406 | 2,333 | 2,340 | 130,800 |
| 2024/09/03 | 2,480 | 2,480 | 2,434 | 2,444 | 66,400 |
| 2024/09/02 | 2,504 | 2,518 | 2,466 | 2,485 | 66,000 |
| 2024/08/30 | 2,413 | 2,455 | 2,413 | 2,454 | 40,300 |
| 2024/08/29 | 2,411 | 2,428 | 2,403 | 2,413 | 44,400 |
| 2024/08/28 | 2,423 | 2,426 | 2,394 | 2,426 | 39,300 |
| 2024/08/27 | 2,392 | 2,430 | 2,376 | 2,430 | 65,300 |
| 2024/08/26 | 2,430 | 2,430 | 2,355 | 2,360 | 78,400 |
| 2024/08/23 | 2,417 | 2,432 | 2,409 | 2,432 | 43,700 |
| 2024/08/22 | 2,417 | 2,420 | 2,393 | 2,414 | 30,000 |
| 2024/08/21 | 2,396 | 2,415 | 2,390 | 2,410 | 43,400 |
| 2024/08/20 | 2,415 | 2,426 | 2,394 | 2,417 | 56,500 |
| 2024/08/19 | 2,450 | 2,450 | 2,374 | 2,374 | 101,500 |