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
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

このページの先頭へ