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 |