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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,880 | 3,910 | 3,850 | 3,900 | 87,500 |
| 2026/06/25 | 3,890 | 3,890 | 3,815 | 3,890 | 49,000 |
| 2026/06/24 | 3,815 | 3,855 | 3,795 | 3,820 | 44,800 |
| 2026/06/23 | 3,895 | 3,895 | 3,810 | 3,825 | 45,300 |
| 2026/06/22 | 3,925 | 3,950 | 3,880 | 3,885 | 47,600 |
| 2026/06/19 | 4,000 | 4,000 | 3,905 | 3,910 | 66,700 |
| 2026/06/18 | 3,940 | 4,000 | 3,915 | 3,975 | 76,400 |
| 2026/06/17 | 3,980 | 3,980 | 3,930 | 3,940 | 38,400 |
| 2026/06/16 | 3,965 | 3,970 | 3,905 | 3,940 | 40,500 |
| 2026/06/15 | 4,000 | 4,015 | 3,965 | 3,985 | 57,500 |
| 2026/06/12 | 3,935 | 4,000 | 3,895 | 3,910 | 76,000 |
| 2026/06/11 | 3,840 | 3,905 | 3,770 | 3,905 | 87,400 |
| 2026/06/10 | 3,965 | 3,995 | 3,860 | 3,885 | 65,800 |
| 2026/06/09 | 3,945 | 3,995 | 3,925 | 3,965 | 67,700 |
| 2026/06/08 | 3,860 | 3,935 | 3,840 | 3,890 | 98,600 |
| 2026/06/05 | 3,900 | 4,000 | 3,870 | 4,000 | 75,400 |
| 2026/06/04 | 3,875 | 3,910 | 3,820 | 3,875 | 58,000 |
| 2026/06/03 | 3,920 | 3,960 | 3,885 | 3,895 | 128,400 |
| 2026/06/02 | 3,860 | 3,930 | 3,775 | 3,930 | 106,800 |
| 2026/06/01 | 3,895 | 3,905 | 3,810 | 3,885 | 110,500 |
| 2026/05/29 | 3,805 | 3,880 | 3,800 | 3,870 | 140,300 |
| 2026/05/28 | 3,800 | 3,850 | 3,755 | 3,810 | 75,700 |
| 2026/05/27 | 3,810 | 3,855 | 3,760 | 3,775 | 96,200 |
| 2026/05/26 | 3,785 | 3,805 | 3,725 | 3,795 | 85,200 |
| 2026/05/25 | 3,760 | 3,820 | 3,750 | 3,785 | 62,500 |
| 2026/05/22 | 3,840 | 3,870 | 3,745 | 3,745 | 67,700 |
| 2026/05/21 | 3,810 | 3,870 | 3,800 | 3,825 | 72,800 |
| 2026/05/20 | 3,785 | 3,820 | 3,720 | 3,785 | 130,100 |
| 2026/05/19 | 3,890 | 3,920 | 3,800 | 3,810 | 95,500 |
| 2026/05/18 | 3,965 | 3,995 | 3,755 | 3,820 | 298,300 |
| 2026/05/15 | 3,960 | 4,170 | 3,895 | 4,035 | 229,300 |
| 2026/05/14 | 3,965 | 4,000 | 3,940 | 3,960 | 90,900 |
| 2026/05/13 | 3,925 | 4,030 | 3,920 | 3,965 | 55,100 |
| 2026/05/12 | 3,950 | 4,030 | 3,910 | 3,930 | 59,500 |
| 2026/05/11 | 3,930 | 3,970 | 3,905 | 3,930 | 63,200 |
| 2026/05/08 | 3,900 | 3,935 | 3,840 | 3,930 | 91,900 |
| 2026/05/07 | 3,925 | 3,955 | 3,875 | 3,920 | 44,800 |
| 2026/05/01 | 3,870 | 3,870 | 3,805 | 3,855 | 55,600 |
| 2026/04/30 | 3,830 | 3,895 | 3,805 | 3,880 | 70,200 |
| 2026/04/28 | 3,805 | 3,875 | 3,805 | 3,875 | 60,600 |
| 2026/04/27 | 3,785 | 3,825 | 3,755 | 3,805 | 54,400 |
| 2026/04/24 | 3,855 | 3,865 | 3,795 | 3,815 | 50,900 |
| 2026/04/23 | 3,900 | 3,905 | 3,815 | 3,875 | 56,800 |
| 2026/04/22 | 3,900 | 3,935 | 3,840 | 3,900 | 118,400 |
| 2026/04/21 | 4,005 | 4,040 | 3,960 | 3,970 | 61,800 |
| 2026/04/20 | 4,065 | 4,065 | 4,010 | 4,015 | 34,700 |
| 2026/04/17 | 4,130 | 4,165 | 4,015 | 4,020 | 58,300 |
| 2026/04/16 | 4,100 | 4,180 | 4,085 | 4,125 | 67,400 |
| 2026/04/15 | 3,980 | 4,135 | 3,980 | 4,100 | 142,200 |
| 2026/04/14 | 3,850 | 3,950 | 3,850 | 3,950 | 93,300 |
| 2026/04/13 | 3,830 | 3,850 | 3,790 | 3,835 | 67,500 |
| 2026/04/10 | 3,840 | 3,890 | 3,820 | 3,850 | 74,200 |
| 2026/04/09 | 3,850 | 3,895 | 3,825 | 3,840 | 40,400 |
| 2026/04/08 | 3,860 | 3,865 | 3,815 | 3,860 | 62,700 |
| 2026/04/07 | 3,750 | 3,785 | 3,705 | 3,750 | 44,800 |
| 2026/04/06 | 3,740 | 3,785 | 3,730 | 3,770 | 37,200 |
| 2026/04/03 | 3,755 | 3,790 | 3,735 | 3,735 | 36,800 |
| 2026/03/27 | 3,830 | 3,875 | 3,800 | 3,855 | 149,700 |
| 2026/03/26 | 3,945 | 3,945 | 3,840 | 3,880 | 64,000 |
| 2026/03/25 | 3,950 | 3,965 | 3,905 | 3,905 | 66,100 |
| 2026/03/24 | 3,875 | 3,885 | 3,825 | 3,880 | 102,000 |
| 2026/03/23 | 3,775 | 3,775 | 3,670 | 3,755 | 144,900 |
| 2026/03/19 | 3,950 | 3,955 | 3,875 | 3,890 | 132,200 |
| 2026/03/18 | 4,005 | 4,005 | 3,955 | 3,995 | 96,400 |
| 2026/03/17 | 3,965 | 3,970 | 3,905 | 3,935 | 57,400 |
| 2026/03/16 | 3,900 | 3,970 | 3,875 | 3,930 | 104,600 |
| 2026/03/13 | 3,970 | 3,985 | 3,925 | 3,925 | 103,200 |
| 2026/03/12 | 4,140 | 4,155 | 4,015 | 4,040 | 99,000 |
| 2026/03/11 | 4,195 | 4,260 | 4,180 | 4,185 | 110,400 |
| 2026/03/10 | 4,110 | 4,175 | 4,075 | 4,135 | 88,000 |
| 2026/03/09 | 3,960 | 4,035 | 3,910 | 4,020 | 143,700 |
| 2026/03/06 | 4,120 | 4,240 | 4,075 | 4,240 | 113,000 |
| 2026/03/05 | 4,190 | 4,260 | 4,150 | 4,190 | 176,500 |
| 2026/03/04 | 4,160 | 4,170 | 3,940 | 3,985 | 390,400 |
| 2026/03/03 | 4,420 | 4,420 | 4,250 | 4,270 | 97,400 |
| 2026/03/02 | 4,430 | 4,445 | 4,375 | 4,440 | 104,200 |
| 2026/02/27 | 4,405 | 4,570 | 4,380 | 4,565 | 172,300 |
| 2026/02/26 | 4,450 | 4,455 | 4,355 | 4,430 | 136,700 |
| 2026/02/25 | 4,290 | 4,490 | 4,220 | 4,445 | 226,500 |
| 2026/02/24 | 4,120 | 4,240 | 4,100 | 4,190 | 130,500 |
| 2026/02/20 | 4,105 | 4,120 | 4,040 | 4,120 | 88,700 |
| 2026/02/19 | 4,085 | 4,160 | 4,050 | 4,155 | 108,200 |
| 2026/02/18 | 4,065 | 4,120 | 4,015 | 4,085 | 111,800 |
| 2026/02/17 | 4,030 | 4,105 | 3,980 | 4,015 | 126,600 |
| 2026/02/16 | 4,040 | 4,135 | 4,000 | 4,050 | 322,400 |
| 2026/02/13 | 3,970 | 4,140 | 3,845 | 3,960 | 335,600 |
| 2026/02/12 | 3,935 | 4,000 | 3,925 | 3,975 | 108,400 |
| 2026/02/10 | 3,860 | 3,955 | 3,855 | 3,935 | 101,300 |
| 2026/02/09 | 3,840 | 3,855 | 3,805 | 3,830 | 75,300 |
| 2026/02/06 | 3,720 | 3,770 | 3,700 | 3,770 | 49,300 |
| 2026/02/05 | 3,765 | 3,780 | 3,715 | 3,720 | 54,700 |
| 2026/02/04 | 3,660 | 3,760 | 3,650 | 3,725 | 61,800 |
| 2026/02/03 | 3,625 | 3,670 | 3,620 | 3,660 | 50,400 |
| 2026/02/02 | 3,665 | 3,685 | 3,580 | 3,590 | 55,500 |
| 2026/01/30 | 3,620 | 3,635 | 3,590 | 3,630 | 47,500 |
| 2026/01/29 | 3,600 | 3,650 | 3,545 | 3,610 | 90,100 |
| 2026/01/28 | 3,660 | 3,665 | 3,600 | 3,605 | 65,600 |
| 2026/01/27 | 3,685 | 3,700 | 3,645 | 3,700 | 68,800 |
| 2026/01/26 | 3,685 | 3,710 | 3,625 | 3,690 | 126,400 |
| 2026/01/23 | 3,745 | 3,790 | 3,710 | 3,755 | 91,700 |
| 2026/01/22 | 3,685 | 3,765 | 3,685 | 3,750 | 75,100 |
| 2026/01/21 | 3,580 | 3,675 | 3,575 | 3,665 | 66,900 |
| 2026/01/20 | 3,740 | 3,740 | 3,645 | 3,650 | 60,000 |
| 2026/01/19 | 3,720 | 3,755 | 3,660 | 3,730 | 90,200 |
| 2026/01/16 | 3,655 | 3,745 | 3,620 | 3,745 | 91,800 |
| 2026/01/15 | 3,665 | 3,675 | 3,635 | 3,670 | 52,200 |
| 2026/01/14 | 3,645 | 3,670 | 3,630 | 3,655 | 85,400 |
| 2026/01/13 | 3,715 | 3,720 | 3,645 | 3,645 | 59,100 |
| 2026/01/09 | 3,650 | 3,665 | 3,615 | 3,650 | 43,800 |
| 2026/01/08 | 3,610 | 3,645 | 3,590 | 3,595 | 50,800 |
| 2026/01/07 | 3,610 | 3,680 | 3,605 | 3,635 | 54,000 |
| 2026/01/06 | 3,645 | 3,710 | 3,635 | 3,635 | 129,100 |
| 2026/01/05 | 3,650 | 3,665 | 3,615 | 3,645 | 80,900 |
| 2025/12/30 | 3,590 | 3,625 | 3,570 | 3,615 | 72,200 |
| 2025/12/29 | 3,565 | 3,590 | 3,540 | 3,590 | 65,300 |
| 2025/12/26 | 3,545 | 3,545 | 3,515 | 3,540 | 42,500 |
| 2025/12/25 | 3,520 | 3,545 | 3,490 | 3,545 | 30,600 |
| 2025/12/24 | 3,540 | 3,540 | 3,475 | 3,490 | 45,000 |
| 2025/12/23 | 3,545 | 3,565 | 3,520 | 3,530 | 43,500 |
| 2025/12/22 | 3,550 | 3,565 | 3,525 | 3,560 | 57,100 |
| 2025/12/19 | 3,505 | 3,535 | 3,475 | 3,510 | 58,500 |
| 2025/12/18 | 3,475 | 3,505 | 3,455 | 3,485 | 57,000 |
| 2025/12/17 | 3,480 | 3,535 | 3,415 | 3,480 | 127,400 |
| 2025/12/16 | 3,465 | 3,465 | 3,410 | 3,420 | 30,900 |
| 2025/12/15 | 3,400 | 3,470 | 3,395 | 3,465 | 27,100 |
| 2025/12/12 | 3,395 | 3,415 | 3,380 | 3,415 | 55,100 |
| 2025/12/11 | 3,420 | 3,420 | 3,350 | 3,350 | 24,600 |
| 2025/12/10 | 3,470 | 3,470 | 3,405 | 3,420 | 43,700 |
| 2025/12/09 | 3,390 | 3,425 | 3,380 | 3,425 | 31,800 |
| 2025/12/08 | 3,370 | 3,385 | 3,345 | 3,380 | 43,600 |
| 2025/12/05 | 3,405 | 3,425 | 3,330 | 3,330 | 61,000 |
| 2025/12/04 | 3,380 | 3,450 | 3,370 | 3,435 | 79,500 |
| 2025/12/03 | 3,395 | 3,440 | 3,375 | 3,380 | 67,200 |
| 2025/12/02 | 3,420 | 3,420 | 3,365 | 3,380 | 54,000 |
| 2025/12/01 | 3,400 | 3,440 | 3,380 | 3,405 | 84,800 |
| 2025/11/28 | 3,365 | 3,400 | 3,355 | 3,365 | 40,700 |
| 2025/11/27 | 3,370 | 3,380 | 3,330 | 3,355 | 62,900 |
| 2025/11/26 | 3,310 | 3,355 | 3,310 | 3,330 | 51,300 |
| 2025/11/25 | 3,300 | 3,325 | 3,275 | 3,300 | 47,700 |
| 2025/11/21 | 3,170 | 3,285 | 3,165 | 3,280 | 79,400 |
| 2025/11/20 | 3,275 | 3,275 | 3,210 | 3,210 | 59,200 |
| 2025/11/19 | 3,240 | 3,250 | 3,185 | 3,235 | 118,700 |
| 2025/11/18 | 3,345 | 3,375 | 3,260 | 3,260 | 91,900 |
| 2025/11/17 | 3,295 | 3,400 | 3,260 | 3,400 | 141,700 |
| 2025/11/14 | 3,280 | 3,390 | 3,220 | 3,270 | 165,800 |
| 2025/11/13 | 3,295 | 3,300 | 3,275 | 3,280 | 33,300 |
| 2025/11/12 | 3,200 | 3,275 | 3,200 | 3,255 | 81,900 |
| 2025/11/11 | 3,165 | 3,185 | 3,125 | 3,185 | 45,800 |
| 2025/11/10 | 3,155 | 3,165 | 3,130 | 3,165 | 43,300 |
| 2025/11/07 | 3,140 | 3,145 | 3,090 | 3,105 | 41,800 |
| 2025/11/06 | 3,110 | 3,165 | 3,110 | 3,145 | 77,400 |
| 2025/11/05 | 3,165 | 3,165 | 3,055 | 3,120 | 64,300 |
| 2025/11/04 | 3,090 | 3,175 | 3,085 | 3,175 | 49,200 |
| 2025/10/31 | 3,145 | 3,150 | 3,095 | 3,130 | 66,500 |
| 2025/10/30 | 3,085 | 3,120 | 3,080 | 3,120 | 202,800 |
| 2025/10/29 | 3,155 | 3,155 | 3,075 | 3,090 | 70,100 |
| 2025/10/28 | 3,225 | 3,225 | 3,155 | 3,155 | 78,600 |
| 2025/10/27 | 3,200 | 3,235 | 3,180 | 3,235 | 72,900 |
| 2025/10/24 | 3,200 | 3,200 | 3,160 | 3,195 | 42,800 |
| 2025/10/23 | 3,100 | 3,170 | 3,085 | 3,165 | 86,300 |
| 2025/10/22 | 3,100 | 3,150 | 3,085 | 3,150 | 97,700 |
| 2025/10/21 | 3,130 | 3,140 | 3,080 | 3,090 | 81,400 |
| 2025/10/20 | 3,130 | 3,145 | 3,085 | 3,145 | 62,900 |
| 2025/10/17 | 3,090 | 3,100 | 3,060 | 3,075 | 43,900 |
| 2025/10/16 | 3,085 | 3,120 | 3,085 | 3,115 | 28,500 |
| 2025/10/15 | 3,065 | 3,090 | 3,035 | 3,080 | 43,900 |
| 2025/10/14 | 3,010 | 3,080 | 3,000 | 3,040 | 81,600 |
| 2025/10/10 | 3,155 | 3,185 | 3,090 | 3,090 | 77,500 |
| 2025/10/09 | 3,200 | 3,210 | 3,175 | 3,210 | 66,600 |
| 2025/10/08 | 3,195 | 3,225 | 3,175 | 3,175 | 72,100 |
| 2025/10/07 | 3,190 | 3,235 | 3,180 | 3,210 | 93,000 |
| 2025/10/06 | 3,200 | 3,220 | 3,160 | 3,195 | 95,600 |
| 2025/10/03 | 3,075 | 3,135 | 3,075 | 3,130 | 47,000 |
| 2025/10/02 | 3,025 | 3,085 | 3,020 | 3,075 | 53,300 |
| 2025/10/01 | 3,070 | 3,070 | 3,015 | 3,055 | 80,600 |
| 2025/09/30 | 3,080 | 3,110 | 3,035 | 3,075 | 64,500 |
| 2025/09/29 | 3,130 | 3,145 | 3,095 | 3,105 | 51,700 |
| 2025/09/26 | 3,145 | 3,165 | 3,145 | 3,165 | 79,400 |
| 2025/09/25 | 3,145 | 3,165 | 3,120 | 3,145 | 77,500 |
| 2025/09/24 | 3,120 | 3,145 | 3,105 | 3,140 | 76,300 |
| 2025/09/22 | 3,120 | 3,140 | 3,115 | 3,120 | 51,900 |
| 2025/09/19 | 3,120 | 3,120 | 3,060 | 3,120 | 97,300 |
| 2025/09/18 | 3,110 | 3,110 | 3,070 | 3,090 | 54,400 |
| 2025/09/17 | 3,115 | 3,120 | 3,080 | 3,105 | 60,500 |
| 2025/09/16 | 3,085 | 3,135 | 3,080 | 3,130 | 58,900 |
| 2025/09/12 | 3,085 | 3,105 | 3,075 | 3,085 | 64,300 |
| 2025/09/11 | 3,100 | 3,105 | 3,060 | 3,070 | 46,500 |
| 2025/09/10 | 3,110 | 3,120 | 3,070 | 3,090 | 64,400 |
| 2025/09/09 | 3,050 | 3,140 | 3,030 | 3,120 | 133,200 |
| 2025/09/08 | 3,010 | 3,050 | 2,981 | 3,050 | 87,000 |
| 2025/09/05 | 3,025 | 3,050 | 2,999 | 3,010 | 77,900 |
| 2025/09/04 | 3,000 | 3,015 | 2,976 | 3,005 | 92,400 |
| 2025/09/03 | 2,970 | 3,005 | 2,958 | 2,978 | 117,500 |
| 2025/09/02 | 2,937 | 2,961 | 2,923 | 2,953 | 55,200 |
| 2025/09/01 | 2,945 | 2,945 | 2,916 | 2,937 | 58,700 |
| 2025/08/29 | 2,920 | 2,958 | 2,906 | 2,954 | 46,000 |
| 2025/08/28 | 2,901 | 2,942 | 2,895 | 2,931 | 43,900 |
| 2025/08/27 | 2,886 | 2,907 | 2,875 | 2,904 | 76,300 |
| 2025/08/26 | 2,950 | 2,954 | 2,886 | 2,886 | 92,000 |
| 2025/08/25 | 2,920 | 2,945 | 2,908 | 2,938 | 81,000 |