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 |