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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,454 | 2,485 | 2,443 | 2,477 | 78,300 |
| 2024/08/15 | 2,389 | 2,429 | 2,380 | 2,404 | 59,000 |
| 2024/08/14 | 2,421 | 2,465 | 2,372 | 2,393 | 60,700 |
| 2024/08/13 | 2,351 | 2,400 | 2,325 | 2,375 | 100,100 |
| 2024/08/09 | 2,386 | 2,409 | 2,306 | 2,345 | 129,400 |
| 2024/08/08 | 2,342 | 2,387 | 2,320 | 2,324 | 125,700 |
| 2024/08/07 | 2,305 | 2,461 | 2,301 | 2,367 | 202,400 |
| 2024/08/06 | 2,289 | 2,440 | 2,269 | 2,387 | 236,300 |
| 2024/08/05 | 2,388 | 2,388 | 2,072 | 2,104 | 482,400 |
| 2024/08/02 | 2,548 | 2,595 | 2,510 | 2,572 | 359,200 |
| 2024/08/01 | 2,720 | 2,722 | 2,625 | 2,663 | 122,500 |
| 2024/07/31 | 2,655 | 2,759 | 2,634 | 2,759 | 99,900 |
| 2024/07/30 | 2,745 | 2,745 | 2,669 | 2,690 | 130,900 |
| 2024/07/29 | 2,713 | 2,776 | 2,709 | 2,745 | 47,300 |
| 2024/07/26 | 2,776 | 2,776 | 2,713 | 2,713 | 95,900 |
| 2024/07/25 | 2,720 | 2,753 | 2,713 | 2,739 | 109,100 |
| 2024/07/24 | 2,771 | 2,794 | 2,750 | 2,763 | 90,700 |
| 2024/07/23 | 2,763 | 2,782 | 2,747 | 2,778 | 71,000 |
| 2024/07/22 | 2,821 | 2,821 | 2,759 | 2,765 | 136,500 |
| 2024/07/19 | 2,810 | 2,830 | 2,782 | 2,823 | 85,200 |
| 2024/07/18 | 2,832 | 2,850 | 2,807 | 2,809 | 67,300 |
| 2024/07/17 | 2,850 | 2,917 | 2,850 | 2,858 | 99,000 |
| 2024/07/16 | 2,850 | 2,877 | 2,831 | 2,851 | 65,100 |
| 2024/07/12 | 2,842 | 2,891 | 2,822 | 2,832 | 95,300 |
| 2024/07/11 | 2,849 | 2,862 | 2,842 | 2,850 | 75,600 |
| 2024/07/10 | 2,826 | 2,840 | 2,808 | 2,828 | 50,800 |
| 2024/07/09 | 2,813 | 2,836 | 2,780 | 2,826 | 101,500 |
| 2024/07/08 | 2,800 | 2,810 | 2,738 | 2,763 | 88,600 |
| 2024/07/05 | 2,858 | 2,870 | 2,795 | 2,805 | 135,100 |
| 2024/07/04 | 2,851 | 2,869 | 2,825 | 2,851 | 58,600 |
| 2024/07/03 | 2,806 | 2,889 | 2,806 | 2,849 | 96,300 |
| 2024/07/02 | 2,847 | 2,879 | 2,813 | 2,818 | 88,000 |
| 2024/07/01 | 2,847 | 2,848 | 2,826 | 2,848 | 49,900 |
| 2024/06/28 | 2,831 | 2,848 | 2,805 | 2,821 | 98,600 |
| 2024/06/27 | 2,838 | 2,870 | 2,821 | 2,849 | 79,400 |
| 2024/06/26 | 2,865 | 2,875 | 2,827 | 2,844 | 111,700 |
| 2024/06/25 | 2,799 | 2,837 | 2,799 | 2,827 | 91,100 |
| 2024/06/24 | 2,775 | 2,795 | 2,746 | 2,795 | 87,600 |
| 2024/06/21 | 2,770 | 2,780 | 2,739 | 2,747 | 92,900 |
| 2024/06/20 | 2,741 | 2,768 | 2,741 | 2,765 | 77,700 |
| 2024/06/19 | 2,767 | 2,772 | 2,723 | 2,730 | 64,200 |
| 2024/06/18 | 2,698 | 2,757 | 2,695 | 2,734 | 114,500 |
| 2024/06/17 | 2,652 | 2,674 | 2,613 | 2,666 | 110,700 |
| 2024/06/14 | 2,595 | 2,698 | 2,586 | 2,673 | 217,800 |
| 2024/06/13 | 2,630 | 2,639 | 2,586 | 2,592 | 113,800 |
| 2024/06/12 | 2,651 | 2,670 | 2,627 | 2,630 | 60,000 |
| 2024/06/11 | 2,697 | 2,703 | 2,655 | 2,664 | 73,100 |
| 2024/06/10 | 2,590 | 2,686 | 2,590 | 2,683 | 101,500 |
| 2024/06/07 | 2,690 | 2,700 | 2,599 | 2,618 | 141,500 |
| 2024/06/06 | 2,667 | 2,677 | 2,615 | 2,669 | 134,300 |
| 2024/06/05 | 2,687 | 2,700 | 2,651 | 2,665 | 117,400 |
| 2024/06/04 | 2,718 | 2,735 | 2,685 | 2,707 | 95,700 |
| 2024/06/03 | 2,765 | 2,768 | 2,722 | 2,735 | 97,300 |
| 2024/05/31 | 2,772 | 2,798 | 2,743 | 2,762 | 102,000 |
| 2024/05/30 | 2,700 | 2,775 | 2,683 | 2,743 | 140,300 |
| 2024/05/29 | 2,650 | 2,727 | 2,641 | 2,680 | 151,200 |
| 2024/05/28 | 2,662 | 2,676 | 2,632 | 2,651 | 192,800 |
| 2024/05/27 | 2,725 | 2,727 | 2,600 | 2,672 | 300,700 |
| 2024/05/24 | 2,764 | 2,780 | 2,725 | 2,731 | 138,700 |
| 2024/05/23 | 2,800 | 2,818 | 2,757 | 2,814 | 135,500 |
| 2024/05/22 | 2,860 | 2,898 | 2,816 | 2,816 | 103,300 |
| 2024/05/21 | 2,860 | 2,878 | 2,823 | 2,839 | 112,400 |
| 2024/05/20 | 2,808 | 2,888 | 2,780 | 2,850 | 158,000 |
| 2024/05/17 | 2,712 | 2,798 | 2,680 | 2,780 | 286,900 |
| 2024/05/16 | 2,850 | 2,851 | 2,673 | 2,718 | 883,600 |
| 2024/05/15 | 2,955 | 2,999 | 2,916 | 2,923 | 332,300 |
| 2024/05/14 | 2,983 | 2,989 | 2,911 | 2,955 | 106,800 |
| 2024/05/13 | 2,991 | 2,998 | 2,950 | 2,983 | 77,200 |
| 2024/05/10 | 2,974 | 2,997 | 2,948 | 2,984 | 96,300 |
| 2024/05/09 | 2,971 | 2,988 | 2,922 | 2,965 | 83,100 |
| 2024/05/08 | 2,951 | 2,977 | 2,934 | 2,934 | 73,900 |
| 2024/05/07 | 2,948 | 2,987 | 2,923 | 2,957 | 90,100 |
| 2024/05/02 | 2,895 | 2,946 | 2,876 | 2,946 | 89,500 |
| 2024/05/01 | 2,900 | 2,920 | 2,828 | 2,894 | 196,100 |
| 2024/04/30 | 2,930 | 2,955 | 2,893 | 2,907 | 202,500 |
| 2024/04/26 | 2,950 | 2,960 | 2,904 | 2,911 | 145,200 |
| 2024/04/25 | 2,991 | 3,040 | 2,962 | 2,964 | 122,900 |
| 2024/04/24 | 2,932 | 3,010 | 2,922 | 2,995 | 161,000 |
| 2024/04/23 | 2,974 | 2,982 | 2,896 | 2,907 | 140,700 |
| 2024/04/22 | 2,930 | 2,957 | 2,904 | 2,943 | 104,400 |
| 2024/04/19 | 2,998 | 3,005 | 2,850 | 2,922 | 313,400 |
| 2024/04/18 | 2,980 | 3,040 | 2,960 | 3,000 | 112,600 |
| 2024/04/17 | 3,010 | 3,035 | 2,961 | 2,975 | 132,400 |
| 2024/04/16 | 3,105 | 3,135 | 2,968 | 2,998 | 272,500 |
| 2024/04/15 | 3,100 | 3,165 | 3,040 | 3,160 | 184,900 |
| 2024/04/12 | 3,040 | 3,170 | 3,040 | 3,145 | 291,200 |
| 2024/04/11 | 3,005 | 3,035 | 2,988 | 3,030 | 70,600 |
| 2024/04/10 | 3,000 | 3,090 | 3,000 | 3,020 | 114,300 |
| 2024/04/09 | 3,020 | 3,045 | 2,995 | 2,995 | 119,200 |
| 2024/04/08 | 2,934 | 3,020 | 2,919 | 2,987 | 143,300 |
| 2024/04/05 | 2,916 | 2,970 | 2,905 | 2,923 | 146,800 |
| 2024/04/04 | 3,000 | 3,025 | 2,964 | 2,981 | 120,000 |
| 2024/04/03 | 2,895 | 3,010 | 2,882 | 2,956 | 163,100 |
| 2024/04/02 | 3,020 | 3,040 | 2,917 | 2,940 | 232,600 |
| 2024/04/01 | 3,125 | 3,125 | 3,005 | 3,020 | 182,600 |
| 2024/03/29 | 3,095 | 3,135 | 3,070 | 3,120 | 98,400 |
| 2024/03/28 | 3,080 | 3,150 | 3,050 | 3,080 | 168,000 |
| 2024/03/27 | 3,105 | 3,155 | 3,080 | 3,100 | 160,700 |
| 2024/03/26 | 3,065 | 3,110 | 3,050 | 3,095 | 136,100 |
| 2024/03/25 | 2,995 | 3,115 | 2,951 | 3,030 | 272,600 |
| 2024/03/22 | 3,010 | 3,070 | 2,973 | 3,025 | 177,100 |
| 2024/03/21 | 3,045 | 3,095 | 3,000 | 3,015 | 181,800 |
| 2024/03/19 | 2,967 | 3,020 | 2,955 | 3,010 | 167,900 |
| 2024/03/18 | 3,030 | 3,045 | 2,952 | 2,953 | 183,100 |
| 2024/03/15 | 2,966 | 3,025 | 2,943 | 2,994 | 179,400 |
| 2024/03/14 | 2,968 | 2,975 | 2,901 | 2,975 | 156,900 |
| 2024/03/13 | 3,010 | 3,065 | 2,928 | 2,951 | 151,200 |
| 2024/03/12 | 2,947 | 2,999 | 2,926 | 2,991 | 162,500 |
| 2024/03/11 | 2,975 | 3,025 | 2,922 | 2,959 | 200,900 |
| 2024/03/08 | 3,000 | 3,085 | 2,999 | 3,025 | 126,800 |
| 2024/03/07 | 3,165 | 3,165 | 3,015 | 3,045 | 218,700 |
| 2024/03/06 | 2,981 | 3,200 | 2,977 | 3,150 | 350,300 |
| 2024/03/05 | 2,941 | 2,977 | 2,915 | 2,977 | 121,800 |
| 2024/03/04 | 3,000 | 3,010 | 2,935 | 2,972 | 168,200 |
| 2024/03/01 | 3,010 | 3,040 | 2,960 | 2,997 | 134,100 |
| 2024/02/29 | 2,937 | 3,025 | 2,929 | 3,010 | 189,700 |
| 2024/02/28 | 2,980 | 3,025 | 2,938 | 2,948 | 172,300 |
| 2024/02/27 | 3,000 | 3,090 | 2,953 | 2,978 | 199,700 |
| 2024/02/26 | 2,950 | 2,995 | 2,896 | 2,985 | 193,000 |
| 2024/02/22 | 2,868 | 2,950 | 2,857 | 2,950 | 216,900 |
| 2024/02/21 | 2,837 | 2,905 | 2,819 | 2,866 | 171,500 |
| 2024/02/20 | 2,999 | 3,000 | 2,818 | 2,863 | 413,900 |
| 2024/02/19 | 2,829 | 3,055 | 2,806 | 2,998 | 480,800 |
| 2024/02/16 | 2,640 | 2,829 | 2,616 | 2,829 | 425,800 |
| 2024/02/15 | 2,695 | 2,700 | 2,507 | 2,596 | 986,700 |
| 2024/02/14 | 2,821 | 2,836 | 2,772 | 2,795 | 260,300 |
| 2024/02/13 | 2,749 | 2,840 | 2,741 | 2,826 | 328,700 |
| 2024/02/09 | 2,767 | 2,768 | 2,713 | 2,717 | 171,000 |
| 2024/02/08 | 2,732 | 2,768 | 2,702 | 2,754 | 177,400 |
| 2024/02/07 | 2,725 | 2,819 | 2,718 | 2,742 | 171,000 |
| 2024/02/06 | 2,781 | 2,793 | 2,731 | 2,732 | 159,400 |
| 2024/02/05 | 2,822 | 2,843 | 2,787 | 2,798 | 188,800 |
| 2024/02/02 | 2,798 | 2,878 | 2,760 | 2,836 | 310,100 |
| 2024/02/01 | 2,714 | 2,762 | 2,691 | 2,750 | 162,300 |
| 2024/01/31 | 2,649 | 2,705 | 2,645 | 2,701 | 95,600 |
| 2024/01/30 | 2,670 | 2,675 | 2,634 | 2,641 | 124,800 |
| 2024/01/29 | 2,665 | 2,704 | 2,659 | 2,677 | 113,000 |
| 2024/01/26 | 2,695 | 2,700 | 2,636 | 2,645 | 151,600 |
| 2024/01/25 | 2,641 | 2,716 | 2,636 | 2,709 | 137,700 |
| 2024/01/24 | 2,630 | 2,661 | 2,607 | 2,643 | 140,200 |
| 2024/01/23 | 2,638 | 2,689 | 2,635 | 2,645 | 161,500 |
| 2024/01/22 | 2,629 | 2,676 | 2,598 | 2,636 | 288,300 |
| 2024/01/19 | 2,750 | 2,780 | 2,629 | 2,639 | 285,900 |
| 2024/01/18 | 2,820 | 2,876 | 2,612 | 2,718 | 478,400 |
| 2024/01/17 | 2,802 | 2,883 | 2,784 | 2,800 | 528,200 |
| 2024/01/16 | 2,675 | 2,763 | 2,652 | 2,752 | 241,800 |
| 2024/01/15 | 2,598 | 2,710 | 2,585 | 2,696 | 252,200 |
| 2024/01/12 | 2,557 | 2,601 | 2,553 | 2,566 | 218,500 |
| 2024/01/11 | 2,620 | 2,669 | 2,567 | 2,574 | 389,800 |
| 2024/01/10 | 2,716 | 2,785 | 2,626 | 2,663 | 684,400 |
| 2024/01/09 | 2,749 | 2,749 | 2,547 | 2,666 | 732,900 |
| 2024/01/05 | 2,310 | 2,365 | 2,291 | 2,358 | 275,500 |
| 2024/01/04 | 2,225 | 2,269 | 2,162 | 2,269 | 212,900 |