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 |
|---|---|---|---|---|---|
| 2026/05/11 | 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 |