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(6462)の株価時系列情報

リケン(6462)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
2023/09/27 3,640 3,720 3,640 3,720 72,500
2023/09/26 3,725 3,735 3,655 3,700 39,500
2023/09/25 3,700 3,770 3,690 3,725 67,100
2023/09/22 3,605 3,660 3,575 3,650 53,000
2023/09/21 3,570 3,625 3,565 3,605 29,000
2023/09/20 3,540 3,580 3,505 3,535 54,900
2023/09/19 3,465 3,550 3,465 3,550 43,200
2023/09/15 3,435 3,485 3,435 3,435 48,500
2023/09/14 3,385 3,435 3,375 3,420 30,500
2023/09/13 3,375 3,385 3,335 3,375 28,700
2023/09/12 3,325 3,375 3,325 3,375 25,600
2023/09/11 3,310 3,345 3,310 3,320 15,900
2023/09/08 3,375 3,375 3,300 3,300 35,800
2023/09/07 3,340 3,380 3,340 3,375 35,600
2023/09/06 3,350 3,380 3,340 3,355 42,100
2023/09/05 3,330 3,345 3,305 3,340 34,100
2023/09/04 3,320 3,350 3,320 3,350 24,000
2023/09/01 3,300 3,335 3,295 3,320 21,400
2023/08/31 3,240 3,300 3,225 3,290 38,300
2023/08/30 3,210 3,230 3,190 3,230 19,400
2023/08/29 3,170 3,210 3,165 3,200 25,900
2023/08/28 3,130 3,165 3,130 3,135 17,600
2023/08/25 3,120 3,130 3,110 3,125 17,100
2023/08/24 3,150 3,180 3,145 3,145 15,900
2023/08/23 3,090 3,145 3,080 3,145 17,200
2023/08/22 3,085 3,105 3,070 3,075 17,400
2023/08/21 3,095 3,135 3,085 3,085 15,800
2023/08/18 3,100 3,130 3,090 3,110 20,200
2023/08/17 3,130 3,135 3,070 3,130 27,600
2023/08/16 3,165 3,190 3,140 3,140 30,200
2023/08/15 3,180 3,210 3,165 3,185 20,600
2023/08/14 3,255 3,265 3,165 3,175 45,600
2023/08/10 3,150 3,245 3,135 3,245 57,800
2023/08/09 3,210 3,210 3,160 3,170 25,200
2023/08/08 3,220 3,245 3,215 3,215 20,200
2023/08/07 3,170 3,230 3,165 3,220 25,400
2023/08/04 3,190 3,220 3,170 3,170 22,200
2023/08/03 3,245 3,250 3,190 3,195 40,000
2023/08/02 3,315 3,345 3,275 3,285 34,100
2023/08/01 3,360 3,360 3,330 3,350 13,400
2023/07/31 3,360 3,360 3,325 3,335 32,100
2023/07/28 3,255 3,310 3,215 3,290 43,300
2023/07/27 3,280 3,310 3,265 3,285 24,800
2023/07/26 3,310 3,310 3,275 3,280 25,200
2023/07/25 3,315 3,320 3,295 3,310 22,000
2023/07/24 3,300 3,335 3,295 3,310 23,200
2023/07/21 3,295 3,300 3,255 3,300 23,000
2023/07/20 3,310 3,330 3,280 3,280 51,600
2023/07/19 3,220 3,295 3,220 3,295 43,100
2023/07/18 3,120 3,225 3,120 3,200 32,400
2023/07/14 3,225 3,225 3,145 3,165 37,200
2023/07/13 3,195 3,230 3,145 3,220 38,800
2023/07/12 3,280 3,280 3,205 3,205 46,400
2023/07/11 3,300 3,355 3,265 3,280 40,100
2023/07/10 3,330 3,345 3,280 3,280 52,600
2023/07/07 3,350 3,375 3,295 3,350 47,100
2023/07/06 3,380 3,475 3,365 3,380 77,300
2023/07/05 3,335 3,400 3,305 3,390 64,900
2023/07/04 3,235 3,340 3,235 3,315 72,600
2023/07/03 3,160 3,210 3,140 3,205 57,400
2023/06/30 3,150 3,160 3,110 3,125 41,300
2023/06/29 3,100 3,145 3,100 3,130 39,000
2023/06/28 3,050 3,100 3,025 3,100 59,000
2023/06/27 3,015 3,030 2,984 3,030 32,500
2023/06/26 3,015 3,025 2,960 3,000 37,300
2023/06/23 2,980 3,005 2,944 2,964 42,800
2023/06/22 2,991 3,010 2,964 2,987 36,100
2023/06/21 2,931 3,005 2,931 2,991 45,000
2023/06/20 2,963 2,966 2,927 2,957 42,800
2023/06/19 2,940 2,984 2,929 2,965 67,000
2023/06/16 2,888 2,900 2,802 2,900 67,500
2023/06/15 2,879 2,880 2,856 2,859 31,500
2023/06/14 2,865 2,887 2,862 2,879 26,900
2023/06/13 2,845 2,856 2,820 2,854 29,800
2023/06/12 2,810 2,830 2,810 2,820 18,000
2023/06/09 2,775 2,798 2,770 2,798 29,500
2023/06/08 2,760 2,777 2,734 2,744 24,900
2023/06/07 2,800 2,800 2,747 2,747 35,000
2023/06/06 2,750 2,766 2,735 2,763 21,800
2023/06/05 2,777 2,793 2,751 2,766 35,700
2023/06/02 2,702 2,737 2,694 2,734 23,300
2023/06/01 2,683 2,705 2,666 2,694 31,200
2023/05/31 2,753 2,756 2,683 2,683 52,200
2023/05/30 2,785 2,794 2,750 2,777 30,800
2023/05/29 2,830 2,845 2,795 2,801 34,700
2023/05/26 2,828 2,856 2,808 2,812 45,600
2023/05/25 2,818 2,843 2,818 2,834 30,600
2023/05/24 2,792 2,822 2,773 2,818 73,100
2023/05/23 2,895 2,895 2,834 2,842 46,900
2023/05/22 2,848 2,910 2,846 2,896 64,500
2023/05/19 2,799 2,849 2,785 2,848 83,800
2023/05/18 2,724 2,770 2,724 2,770 41,800
2023/05/17 2,702 2,747 2,700 2,718 34,800
2023/05/16 2,760 2,778 2,710 2,710 51,500
2023/05/15 2,726 2,754 2,712 2,753 40,400
2023/05/12 2,696 2,736 2,692 2,726 31,600
2023/05/11 2,715 2,723 2,694 2,696 15,900
2023/05/10 2,721 2,726 2,709 2,715 18,600
2023/05/09 2,726 2,744 2,717 2,722 17,700
2023/05/08 2,707 2,742 2,707 2,734 18,400
2023/05/02 2,743 2,744 2,688 2,707 25,400
2023/05/01 2,750 2,760 2,734 2,744 25,800
2023/04/28 2,706 2,731 2,701 2,729 35,900
2023/04/27 2,649 2,684 2,641 2,680 25,500
2023/04/26 2,670 2,670 2,644 2,652 16,600
2023/04/25 2,676 2,710 2,676 2,681 38,600
2023/04/24 2,666 2,682 2,655 2,676 23,000
2023/04/21 2,627 2,668 2,627 2,653 21,000
2023/04/20 2,601 2,658 2,597 2,657 39,700
2023/04/19 2,634 2,634 2,608 2,614 22,400
2023/04/18 2,640 2,644 2,615 2,617 22,700
2023/04/17 2,626 2,638 2,620 2,638 19,000
2023/04/14 2,620 2,621 2,606 2,614 20,300
2023/04/13 2,608 2,609 2,576 2,607 10,100
2023/04/12 2,608 2,626 2,607 2,610 17,600
2023/04/11 2,604 2,605 2,579 2,599 27,800
2023/04/10 2,596 2,605 2,570 2,584 25,500
2023/04/07 2,515 2,551 2,512 2,539 20,100
2023/04/06 2,572 2,572 2,515 2,517 23,900
2023/04/05 2,621 2,622 2,561 2,572 34,100
2023/04/04 2,617 2,656 2,612 2,651 38,800
2023/04/03 2,613 2,619 2,596 2,616 22,600
2023/03/31 2,580 2,607 2,575 2,593 32,200
2023/03/30 2,580 2,580 2,543 2,574 32,700
2023/03/29 2,556 2,591 2,556 2,591 39,200
2023/03/28 2,587 2,607 2,553 2,556 32,100
2023/03/27 2,517 2,561 2,513 2,554 42,800
2023/03/24 2,516 2,516 2,484 2,493 20,800
2023/03/23 2,470 2,518 2,460 2,514 22,100
2023/03/22 2,492 2,492 2,471 2,479 12,300
2023/03/20 2,459 2,467 2,444 2,449 27,700
2023/03/17 2,473 2,490 2,446 2,459 67,900
2023/03/16 2,464 2,477 2,440 2,464 37,900
2023/03/15 2,535 2,550 2,522 2,538 21,800
2023/03/14 2,550 2,550 2,491 2,509 44,200
2023/03/13 2,620 2,623 2,570 2,591 48,900
2023/03/10 2,663 2,688 2,645 2,648 50,200
2023/03/09 2,698 2,705 2,687 2,690 34,200
2023/03/08 2,664 2,693 2,664 2,687 27,500
2023/03/07 2,690 2,690 2,670 2,675 28,000
2023/03/06 2,675 2,700 2,675 2,690 30,800
2023/03/03 2,651 2,674 2,651 2,670 18,800
2023/03/02 2,667 2,676 2,647 2,655 22,500
2023/03/01 2,645 2,664 2,645 2,658 15,400
2023/02/28 2,668 2,668 2,633 2,645 29,300
2023/02/27 2,624 2,666 2,615 2,664 38,100
2023/02/24 2,616 2,641 2,610 2,623 22,100
2023/02/22 2,633 2,635 2,594 2,616 26,500
2023/02/21 2,594 2,645 2,590 2,633 29,700
2023/02/20 2,561 2,607 2,561 2,591 35,000
2023/02/17 2,530 2,550 2,523 2,550 23,400
2023/02/16 2,542 2,572 2,540 2,540 27,800
2023/02/15 2,543 2,546 2,522 2,539 35,900
2023/02/14 2,497 2,550 2,488 2,549 50,000
2023/02/13 2,440 2,494 2,440 2,487 64,700
2023/02/10 2,425 2,439 2,418 2,424 19,500
2023/02/09 2,427 2,440 2,423 2,439 12,800
2023/02/08 2,434 2,440 2,424 2,434 17,700
2023/02/07 2,430 2,442 2,428 2,434 18,800
2023/02/06 2,425 2,443 2,425 2,426 18,600
2023/02/03 2,418 2,423 2,399 2,418 29,500
2023/02/02 2,460 2,460 2,387 2,391 38,200
2023/02/01 2,429 2,462 2,429 2,460 45,900
2023/01/31 2,424 2,434 2,402 2,422 36,900
2023/01/30 2,388 2,418 2,382 2,411 40,500
2023/01/27 2,363 2,384 2,353 2,383 42,200
2023/01/26 2,345 2,356 2,340 2,348 22,200
2023/01/25 2,326 2,338 2,323 2,338 26,000
2023/01/24 2,300 2,326 2,300 2,320 26,400
2023/01/23 2,303 2,310 2,296 2,298 17,100
2023/01/20 2,282 2,293 2,276 2,288 14,900
2023/01/19 2,270 2,276 2,261 2,266 16,500
2023/01/18 2,275 2,289 2,260 2,281 28,900
2023/01/17 2,250 2,276 2,250 2,273 13,500
2023/01/16 2,250 2,256 2,245 2,245 13,500
2023/01/13 2,261 2,265 2,252 2,254 13,600
2023/01/12 2,267 2,269 2,248 2,261 19,100
2023/01/11 2,260 2,266 2,254 2,262 16,300
2023/01/10 2,255 2,260 2,245 2,254 29,900
2023/01/06 2,238 2,256 2,238 2,238 18,300
2023/01/05 2,226 2,241 2,225 2,238 18,500
2023/01/04 2,245 2,248 2,227 2,227 18,100

このページの先頭へ