日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 2,180 2,226 2,168 2,225 208,100
2023/12/28 2,106 2,194 2,103 2,175 223,800
2023/12/27 2,150 2,175 2,071 2,124 345,200
2023/12/26 2,003 2,133 1,991 2,126 507,000
2023/12/25 1,924 1,943 1,915 1,940 61,900
2023/12/22 1,934 1,961 1,910 1,922 74,000
2023/12/21 1,924 1,941 1,915 1,917 60,600
2023/12/20 1,940 1,960 1,917 1,949 107,300
2023/12/19 1,947 1,950 1,912 1,923 93,700
2023/12/18 1,906 1,943 1,880 1,943 102,400
2023/12/15 1,863 1,931 1,863 1,919 256,600
2023/12/14 1,901 1,912 1,851 1,867 146,900
2023/12/13 1,930 1,949 1,907 1,913 100,300
2023/12/12 1,981 1,981 1,932 1,944 103,200
2023/12/11 1,973 1,980 1,953 1,973 76,300
2023/12/08 1,999 1,999 1,935 1,949 146,800
2023/12/07 2,018 2,025 1,973 1,985 90,600
2023/12/06 1,978 2,030 1,978 2,030 102,000
2023/12/05 1,970 2,015 1,970 1,980 93,100
2023/12/04 1,980 1,989 1,950 1,979 71,500
2023/12/01 1,965 1,985 1,936 1,981 92,300
2023/11/30 1,939 1,963 1,922 1,960 120,300
2023/11/29 2,000 2,015 1,961 1,962 111,600
2023/11/28 2,001 2,026 1,999 2,018 63,500
2023/11/27 2,037 2,037 1,992 2,010 103,900
2023/11/24 2,038 2,060 2,018 2,020 117,400
2023/11/22 2,004 2,046 2,000 2,007 69,500
2023/11/21 2,015 2,033 1,987 2,012 85,000
2023/11/20 2,040 2,072 2,019 2,033 164,700
2023/11/17 1,924 2,013 1,918 2,008 170,300
2023/11/16 1,885 1,931 1,885 1,924 102,500
2023/11/15 1,895 1,908 1,840 1,899 158,400
2023/11/14 1,890 1,900 1,851 1,886 87,600
2023/11/13 1,845 1,891 1,831 1,887 116,900
2023/11/10 1,818 1,835 1,803 1,830 58,000
2023/11/09 1,810 1,845 1,796 1,842 67,400
2023/11/08 1,838 1,860 1,779 1,809 233,000
2023/11/07 1,780 1,830 1,780 1,830 114,400
2023/11/06 1,778 1,796 1,765 1,785 111,200
2023/11/02 1,777 1,787 1,755 1,770 91,100
2023/11/01 1,745 1,759 1,729 1,759 120,400
2023/10/31 1,696 1,718 1,666 1,718 173,100
2023/10/30 1,716 1,721 1,680 1,709 210,100
2023/10/27 1,701 1,733 1,699 1,733 100,300
2023/10/26 1,695 1,700 1,660 1,689 117,800
2023/10/25 1,709 1,730 1,688 1,689 93,000
2023/10/24 1,697 1,708 1,631 1,688 204,600
2023/10/23 1,722 1,759 1,697 1,697 132,800
2023/10/20 1,784 1,796 1,721 1,735 172,500
2023/10/19 1,752 1,822 1,752 1,781 139,200
2023/10/18 1,735 1,793 1,727 1,792 140,500
2023/10/17 1,721 1,735 1,690 1,707 66,700
2023/10/16 1,694 1,726 1,680 1,699 119,600
2023/10/13 1,729 1,738 1,687 1,694 90,800
2023/10/12 1,738 1,738 1,695 1,736 102,300
2023/10/11 1,669 1,715 1,667 1,698 138,500
2023/10/10 1,615 1,687 1,615 1,631 173,700
2023/10/06 1,591 1,640 1,539 1,598 230,900
2023/10/05 1,551 1,618 1,521 1,599 236,000
2023/10/04 1,614 1,632 1,531 1,541 297,500
2023/10/03 1,720 1,733 1,682 1,694 158,800
2023/10/02 1,833 1,924 1,710 1,740 157,900

このページの先頭へ