リバーエレテック(6666)の株価時系列情報
リバーエレテック(6666)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 | 489 | 490 | 458 | 464 | 91,500 |
| 2025/06/12 | 464 | 485 | 462 | 473 | 203,300 |
| 2025/06/11 | 495 | 525 | 456 | 456 | 658,900 |
| 2025/06/10 | 452 | 500 | 451 | 500 | 477,600 |
| 2025/06/09 | 433 | 433 | 415 | 420 | 50,900 |
| 2025/06/06 | 428 | 434 | 420 | 431 | 66,600 |
| 2025/06/05 | 425 | 428 | 411 | 420 | 82,600 |
| 2025/06/04 | 412 | 427 | 410 | 424 | 82,200 |
| 2025/06/03 | 425 | 425 | 404 | 408 | 131,000 |
| 2025/06/02 | 480 | 504 | 428 | 428 | 805,000 |
| 2025/05/30 | 416 | 464 | 415 | 464 | 169,600 |
| 2025/05/29 | 390 | 398 | 377 | 384 | 86,300 |
| 2025/05/28 | 387 | 390 | 385 | 390 | 4,700 |
| 2025/05/27 | 384 | 389 | 380 | 387 | 8,800 |
| 2025/05/26 | 380 | 384 | 380 | 384 | 4,400 |
| 2025/05/23 | 380 | 384 | 378 | 381 | 5,400 |
| 2025/05/22 | 380 | 382 | 378 | 380 | 4,900 |
| 2025/05/21 | 385 | 385 | 379 | 383 | 13,500 |
| 2025/05/20 | 390 | 390 | 386 | 386 | 4,100 |
| 2025/05/19 | 384 | 387 | 380 | 382 | 8,200 |
| 2025/05/16 | 381 | 389 | 380 | 388 | 4,200 |
| 2025/05/15 | 380 | 384 | 380 | 381 | 4,200 |
| 2025/05/14 | 389 | 390 | 378 | 388 | 21,400 |
| 2025/05/13 | 392 | 393 | 380 | 387 | 13,800 |
| 2025/05/12 | 385 | 390 | 379 | 390 | 19,100 |
| 2025/05/09 | 370 | 377 | 370 | 375 | 14,800 |
| 2025/05/08 | 368 | 369 | 365 | 369 | 1,200 |
| 2025/05/07 | 365 | 370 | 364 | 364 | 6,100 |
| 2025/05/02 | 368 | 371 | 366 | 370 | 7,500 |
| 2025/05/01 | 372 | 372 | 368 | 368 | 900 |
| 2025/04/30 | 370 | 372 | 370 | 370 | 1,500 |
| 2025/04/28 | 374 | 374 | 370 | 374 | 2,800 |
| 2025/04/25 | 374 | 374 | 367 | 368 | 8,700 |
| 2025/04/24 | 374 | 377 | 370 | 374 | 10,500 |
| 2025/04/23 | 372 | 377 | 356 | 376 | 12,700 |
| 2025/04/22 | 372 | 375 | 371 | 371 | 2,400 |
| 2025/04/21 | 376 | 383 | 372 | 372 | 5,800 |
| 2025/04/18 | 383 | 385 | 372 | 380 | 11,300 |
| 2025/04/17 | 363 | 367 | 356 | 367 | 6,900 |
| 2025/04/16 | 355 | 365 | 354 | 363 | 6,100 |
| 2025/04/15 | 360 | 360 | 352 | 357 | 4,700 |
| 2025/04/14 | 355 | 362 | 351 | 352 | 5,200 |
| 2025/04/11 | 345 | 353 | 342 | 352 | 10,200 |
| 2025/04/10 | 363 | 363 | 341 | 349 | 15,600 |
| 2025/04/09 | 322 | 327 | 308 | 322 | 30,000 |
| 2025/04/08 | 317 | 332 | 312 | 330 | 25,000 |
| 2025/04/07 | 302 | 341 | 298 | 306 | 53,900 |
| 2025/04/04 | 362 | 370 | 348 | 349 | 41,700 |
| 2025/04/03 | 381 | 385 | 362 | 380 | 37,600 |
| 2025/04/02 | 398 | 398 | 389 | 389 | 7,200 |
| 2025/04/01 | 395 | 397 | 392 | 394 | 4,500 |
| 2025/03/31 | 395 | 397 | 390 | 394 | 7,700 |
| 2025/03/28 | 397 | 400 | 397 | 397 | 4,400 |
| 2025/03/27 | 398 | 402 | 395 | 395 | 7,600 |
| 2025/03/26 | 399 | 399 | 391 | 395 | 21,700 |
| 2025/03/25 | 397 | 400 | 395 | 396 | 13,000 |
| 2025/03/24 | 400 | 403 | 395 | 397 | 15,800 |
| 2025/03/21 | 400 | 403 | 399 | 399 | 10,900 |
| 2025/03/19 | 398 | 402 | 398 | 400 | 3,500 |
| 2025/03/18 | 402 | 402 | 397 | 399 | 6,200 |
| 2025/03/17 | 399 | 400 | 396 | 399 | 3,400 |
| 2025/03/14 | 402 | 402 | 391 | 395 | 25,900 |
| 2025/03/13 | 408 | 408 | 396 | 402 | 5,200 |
| 2025/03/12 | 398 | 402 | 398 | 400 | 2,400 |
| 2025/03/11 | 398 | 399 | 396 | 396 | 7,400 |
| 2025/03/10 | 400 | 403 | 398 | 398 | 4,900 |
| 2025/03/07 | 398 | 401 | 396 | 397 | 4,000 |
| 2025/03/06 | 399 | 404 | 397 | 399 | 6,200 |
| 2025/03/05 | 399 | 401 | 397 | 399 | 4,400 |
| 2025/03/04 | 404 | 404 | 399 | 399 | 5,200 |
| 2025/03/03 | 403 | 408 | 398 | 404 | 8,300 |
| 2025/02/28 | 397 | 406 | 391 | 402 | 15,000 |
| 2025/02/27 | 402 | 406 | 397 | 397 | 8,200 |
| 2025/02/26 | 405 | 410 | 400 | 402 | 6,600 |
| 2025/02/25 | 407 | 412 | 404 | 404 | 11,300 |
| 2025/02/21 | 412 | 415 | 407 | 407 | 8,400 |
| 2025/02/20 | 408 | 410 | 401 | 404 | 12,700 |
| 2025/02/19 | 409 | 414 | 404 | 404 | 16,400 |
| 2025/02/18 | 418 | 418 | 407 | 412 | 9,100 |
| 2025/02/17 | 408 | 411 | 404 | 411 | 19,900 |
| 2025/02/14 | 412 | 414 | 407 | 409 | 13,200 |
| 2025/02/13 | 419 | 419 | 412 | 414 | 7,500 |
| 2025/02/12 | 417 | 420 | 410 | 419 | 19,400 |
| 2025/02/10 | 421 | 421 | 405 | 417 | 25,700 |
| 2025/02/07 | 427 | 427 | 420 | 425 | 9,200 |
| 2025/02/06 | 424 | 424 | 414 | 420 | 11,700 |
| 2025/02/05 | 409 | 424 | 409 | 421 | 20,100 |
| 2025/02/04 | 413 | 417 | 408 | 410 | 4,700 |
| 2025/02/03 | 410 | 417 | 403 | 412 | 9,400 |
| 2025/01/31 | 412 | 417 | 408 | 414 | 5,900 |
| 2025/01/30 | 406 | 421 | 406 | 415 | 16,300 |
| 2025/01/29 | 406 | 409 | 402 | 405 | 6,600 |
| 2025/01/28 | 404 | 410 | 403 | 405 | 6,200 |
| 2025/01/27 | 406 | 409 | 402 | 407 | 15,600 |
| 2025/01/24 | 403 | 410 | 402 | 404 | 31,300 |
| 2025/01/23 | 407 | 409 | 403 | 407 | 6,600 |
| 2025/01/22 | 403 | 408 | 402 | 405 | 12,100 |
| 2025/01/21 | 409 | 410 | 401 | 401 | 8,100 |
| 2025/01/20 | 408 | 409 | 400 | 409 | 6,300 |
| 2025/01/17 | 397 | 400 | 395 | 400 | 8,100 |
| 2025/01/16 | 402 | 425 | 398 | 398 | 22,900 |
| 2025/01/15 | 407 | 407 | 397 | 397 | 10,700 |
| 2025/01/14 | 409 | 409 | 394 | 396 | 36,000 |
| 2025/01/10 | 411 | 413 | 409 | 409 | 8,600 |
| 2025/01/09 | 418 | 418 | 409 | 411 | 13,800 |
| 2025/01/08 | 411 | 420 | 409 | 415 | 22,800 |
| 2025/01/07 | 410 | 412 | 408 | 409 | 14,400 |
| 2025/01/06 | 427 | 427 | 409 | 411 | 30,100 |
| 2024/12/30 | 405 | 424 | 405 | 419 | 20,500 |
| 2024/12/27 | 405 | 418 | 405 | 408 | 33,100 |
| 2024/12/26 | 397 | 403 | 395 | 399 | 54,000 |
| 2024/12/25 | 407 | 416 | 405 | 405 | 35,000 |
| 2024/12/24 | 408 | 420 | 400 | 410 | 59,000 |
| 2024/12/23 | 422 | 429 | 411 | 411 | 62,700 |
| 2024/12/20 | 453 | 462 | 423 | 435 | 105,400 |
| 2024/12/19 | 453 | 467 | 451 | 453 | 84,100 |
| 2024/12/18 | 506 | 507 | 463 | 468 | 258,900 |
| 2024/12/17 | 458 | 527 | 455 | 508 | 1,378,400 |
| 2024/12/16 | 454 | 454 | 453 | 454 | 110,000 |
| 2024/12/13 | 368 | 374 | 368 | 374 | 22,600 |
| 2024/12/12 | 374 | 375 | 369 | 369 | 17,900 |
| 2024/12/11 | 370 | 374 | 370 | 374 | 11,100 |
| 2024/12/10 | 371 | 374 | 368 | 373 | 19,600 |
| 2024/12/09 | 370 | 372 | 368 | 371 | 15,600 |
| 2024/12/06 | 378 | 378 | 370 | 370 | 9,800 |
| 2024/12/05 | 377 | 385 | 375 | 375 | 16,800 |
| 2024/12/04 | 376 | 377 | 370 | 370 | 28,700 |
| 2024/12/03 | 377 | 384 | 375 | 375 | 22,000 |
| 2024/12/02 | 390 | 390 | 377 | 377 | 5,200 |
| 2024/11/29 | 382 | 386 | 379 | 385 | 9,200 |
| 2024/11/28 | 378 | 387 | 377 | 382 | 8,300 |
| 2024/11/27 | 390 | 390 | 380 | 380 | 13,100 |
| 2024/11/26 | 398 | 398 | 389 | 389 | 8,900 |
| 2024/11/25 | 391 | 398 | 388 | 398 | 17,100 |
| 2024/11/22 | 384 | 391 | 384 | 390 | 8,600 |
| 2024/11/21 | 392 | 392 | 382 | 384 | 5,200 |
| 2024/11/20 | 382 | 392 | 382 | 384 | 9,600 |
| 2024/11/19 | 390 | 390 | 382 | 387 | 5,400 |
| 2024/11/18 | 390 | 390 | 380 | 384 | 12,400 |
| 2024/11/15 | 399 | 400 | 390 | 396 | 30,300 |
| 2024/11/14 | 404 | 410 | 400 | 400 | 52,500 |
| 2024/11/13 | 396 | 405 | 392 | 404 | 19,100 |
| 2024/11/12 | 388 | 400 | 388 | 392 | 41,200 |
| 2024/11/11 | 372 | 385 | 358 | 382 | 83,700 |
| 2024/11/08 | 406 | 413 | 396 | 403 | 46,600 |
| 2024/11/07 | 414 | 414 | 406 | 414 | 15,300 |
| 2024/11/06 | 413 | 415 | 407 | 408 | 9,100 |
| 2024/11/05 | 405 | 410 | 403 | 406 | 4,400 |
| 2024/11/01 | 413 | 414 | 405 | 405 | 7,700 |
| 2024/10/31 | 412 | 418 | 407 | 412 | 5,100 |
| 2024/10/30 | 413 | 418 | 406 | 409 | 7,600 |
| 2024/10/29 | 407 | 411 | 406 | 411 | 5,700 |
| 2024/10/28 | 401 | 411 | 401 | 407 | 7,300 |
| 2024/10/25 | 411 | 415 | 400 | 401 | 11,500 |
| 2024/10/24 | 402 | 409 | 400 | 409 | 16,900 |
| 2024/10/23 | 416 | 417 | 400 | 405 | 31,200 |
| 2024/10/22 | 428 | 428 | 415 | 417 | 17,900 |
| 2024/10/21 | 429 | 435 | 428 | 428 | 4,200 |
| 2024/10/18 | 430 | 438 | 428 | 428 | 7,200 |
| 2024/10/17 | 432 | 439 | 430 | 431 | 8,200 |
| 2024/10/16 | 430 | 432 | 428 | 432 | 5,600 |
| 2024/10/15 | 429 | 433 | 423 | 431 | 16,200 |
| 2024/10/11 | 440 | 440 | 422 | 426 | 24,700 |
| 2024/10/10 | 447 | 448 | 437 | 437 | 11,900 |
| 2024/10/09 | 446 | 451 | 446 | 447 | 4,800 |
| 2024/10/08 | 461 | 461 | 444 | 444 | 23,200 |
| 2024/10/07 | 455 | 459 | 453 | 459 | 8,600 |
| 2024/10/04 | 454 | 458 | 451 | 452 | 9,400 |
| 2024/10/03 | 457 | 459 | 451 | 451 | 12,500 |
| 2024/10/02 | 468 | 468 | 454 | 454 | 12,900 |
| 2024/10/01 | 460 | 470 | 459 | 470 | 9,600 |
| 2024/09/30 | 464 | 472 | 450 | 457 | 18,000 |
| 2024/09/27 | 470 | 478 | 466 | 472 | 27,700 |
| 2024/09/26 | 447 | 467 | 447 | 467 | 21,200 |
| 2024/09/25 | 460 | 463 | 448 | 450 | 12,900 |
| 2024/09/24 | 460 | 463 | 457 | 461 | 12,100 |
| 2024/09/20 | 463 | 466 | 455 | 458 | 11,100 |
| 2024/09/19 | 443 | 453 | 441 | 453 | 9,300 |
| 2024/09/18 | 455 | 455 | 434 | 443 | 7,400 |
| 2024/09/17 | 449 | 453 | 434 | 440 | 29,700 |
| 2024/09/13 | 450 | 450 | 440 | 442 | 8,800 |
| 2024/09/12 | 446 | 446 | 435 | 442 | 7,900 |
| 2024/09/11 | 447 | 447 | 422 | 430 | 16,400 |
| 2024/09/10 | 443 | 446 | 437 | 439 | 5,500 |
| 2024/09/09 | 422 | 449 | 422 | 443 | 24,300 |
| 2024/09/06 | 453 | 464 | 436 | 440 | 34,200 |
| 2024/09/05 | 460 | 479 | 457 | 457 | 24,100 |
| 2024/09/04 | 479 | 479 | 463 | 463 | 26,700 |
| 2024/09/03 | 494 | 498 | 483 | 483 | 10,700 |
| 2024/09/02 | 508 | 508 | 492 | 495 | 16,400 |
| 2024/08/30 | 505 | 510 | 498 | 504 | 35,600 |
| 2024/08/29 | 490 | 504 | 484 | 500 | 47,500 |
| 2024/08/28 | 479 | 488 | 474 | 482 | 10,100 |
| 2024/08/27 | 486 | 486 | 472 | 478 | 9,400 |
| 2024/08/26 | 481 | 486 | 477 | 481 | 7,000 |
| 2024/08/23 | 490 | 490 | 478 | 484 | 12,700 |
| 2024/08/22 | 494 | 505 | 487 | 492 | 26,400 |
| 2024/08/21 | 483 | 495 | 472 | 493 | 24,300 |
| 2024/08/20 | 471 | 497 | 466 | 483 | 32,200 |
| 2024/08/19 | 467 | 473 | 459 | 463 | 21,000 |