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
2007/12/28 1,192 1,192 1,166 1,184 10,900
2007/12/27 1,200 1,201 1,190 1,200 3,000
2007/12/26 1,189 1,200 1,170 1,200 32,900
2007/12/25 1,174 1,192 1,174 1,180 33,900
2007/12/21 1,155 1,165 1,150 1,165 19,300
2007/12/20 1,179 1,180 1,149 1,156 31,800
2007/12/19 1,198 1,199 1,150 1,179 43,700
2007/12/18 1,200 1,201 1,179 1,194 23,200
2007/12/17 1,219 1,220 1,199 1,200 31,700
2007/12/14 1,215 1,232 1,200 1,225 129,800
2007/12/13 1,260 1,261 1,213 1,215 72,900
2007/12/12 1,263 1,266 1,240 1,260 22,000
2007/12/11 1,230 1,278 1,230 1,265 38,100
2007/12/10 1,290 1,294 1,257 1,258 38,400
2007/12/07 1,300 1,315 1,294 1,294 29,700
2007/12/06 1,304 1,309 1,291 1,301 41,400
2007/12/05 1,310 1,315 1,296 1,308 36,000
2007/12/04 1,299 1,325 1,299 1,310 20,300
2007/12/03 1,299 1,310 1,270 1,301 21,300
2007/11/30 1,261 1,270 1,240 1,270 35,000
2007/11/29 1,265 1,280 1,250 1,260 19,200
2007/11/28 1,224 1,235 1,204 1,230 36,400
2007/11/27 1,234 1,250 1,187 1,212 32,700
2007/11/26 1,234 1,260 1,230 1,250 16,100
2007/11/22 1,235 1,261 1,190 1,235 21,400
2007/11/21 1,323 1,324 1,261 1,261 13,000
2007/11/20 1,320 1,325 1,220 1,325 46,900
2007/11/19 1,358 1,359 1,321 1,321 28,400
2007/11/16 1,405 1,406 1,360 1,380 37,400
2007/11/15 1,469 1,470 1,410 1,420 24,400
2007/11/14 1,451 1,470 1,442 1,470 45,600
2007/11/13 1,450 1,471 1,404 1,451 128,900
2007/11/12 1,498 1,500 1,470 1,500 45,500
2007/11/09 1,498 1,516 1,490 1,515 78,800
2007/11/08 1,469 1,490 1,420 1,490 55,000
2007/11/07 1,475 1,480 1,459 1,480 19,800
2007/11/06 1,500 1,500 1,470 1,470 31,200
2007/11/05 1,452 1,500 1,452 1,500 29,400
2007/11/02 1,448 1,465 1,410 1,453 19,200
2007/11/01 1,487 1,520 1,461 1,470 54,600
2007/10/31 1,521 1,525 1,486 1,488 42,600
2007/10/30 1,580 1,595 1,520 1,520 80,400
2007/10/29 1,505 1,551 1,505 1,525 51,100
2007/10/26 1,510 1,525 1,504 1,505 20,800
2007/10/25 1,491 1,535 1,491 1,505 19,900
2007/10/24 1,490 1,501 1,485 1,490 10,200
2007/10/23 1,465 1,498 1,464 1,488 23,900
2007/10/22 1,449 1,478 1,420 1,465 50,000
2007/10/19 1,484 1,485 1,476 1,482 17,400
2007/10/18 1,474 1,501 1,474 1,484 27,000
2007/10/17 1,489 1,490 1,465 1,473 34,500
2007/10/16 1,498 1,499 1,480 1,490 9,900
2007/10/15 1,530 1,531 1,480 1,490 33,100
2007/10/12 1,520 1,525 1,516 1,525 14,100
2007/10/11 1,529 1,530 1,507 1,520 11,700
2007/10/10 1,518 1,540 1,518 1,530 15,600
2007/10/09 1,516 1,535 1,516 1,517 32,700
2007/10/05 1,509 1,516 1,501 1,515 34,100
2007/10/04 1,503 1,510 1,499 1,506 15,800
2007/10/03 1,507 1,511 1,485 1,508 46,900
2007/10/02 1,494 1,520 1,494 1,508 64,900
2007/10/01 1,485 1,495 1,485 1,495 21,800
2007/09/28 1,499 1,501 1,464 1,485 35,000
2007/09/27 1,461 1,498 1,461 1,490 54,300
2007/09/26 1,441 1,461 1,432 1,458 28,300
2007/09/25 1,430 1,441 1,429 1,430 19,500
2007/09/21 1,420 1,452 1,378 1,430 40,900
2007/09/20 1,351 1,435 1,351 1,435 108,200
2007/09/19 1,370 1,380 1,345 1,350 30,400
2007/09/18 1,250 1,333 1,250 1,320 27,400
2007/09/14 1,249 1,261 1,221 1,250 25,700
2007/09/13 1,282 1,283 1,236 1,249 25,100
2007/09/12 1,291 1,320 1,280 1,285 42,300
2007/09/11 1,288 1,291 1,280 1,290 13,000
2007/09/10 1,251 1,301 1,220 1,290 31,400
2007/09/07 1,368 1,371 1,320 1,320 21,800
2007/09/06 1,426 1,427 1,360 1,369 40,700
2007/09/05 1,427 1,434 1,386 1,430 71,700
2007/09/04 1,432 1,449 1,370 1,428 242,000
2007/09/03 1,294 1,444 1,290 1,435 317,300
2007/08/31 1,280 1,296 1,274 1,295 54,900
2007/08/30 1,229 1,280 1,229 1,279 76,700
2007/08/29 1,150 1,230 1,125 1,215 76,000
2007/08/28 1,151 1,159 1,150 1,154 13,100
2007/08/27 1,159 1,167 1,151 1,151 28,000
2007/08/24 1,158 1,160 1,146 1,150 24,200
2007/08/23 1,135 1,161 1,135 1,158 30,100
2007/08/22 1,080 1,150 1,080 1,125 45,700
2007/08/21 1,088 1,089 1,064 1,080 22,000
2007/08/20 1,148 1,150 1,079 1,090 28,700
2007/08/17 1,189 1,190 1,080 1,115 50,100
2007/08/16 1,216 1,216 1,120 1,186 76,600
2007/08/15 1,266 1,275 1,220 1,220 44,100
2007/08/14 1,262 1,288 1,261 1,265 24,500
2007/08/13 1,260 1,271 1,254 1,260 15,600
2007/08/10 1,280 1,295 1,260 1,270 31,100
2007/08/09 1,320 1,321 1,278 1,310 53,500
2007/08/08 1,309 1,333 1,298 1,320 48,800
2007/08/07 1,319 1,344 1,292 1,297 190,500
2007/08/06 1,255 1,286 1,231 1,284 55,700
2007/08/03 1,263 1,285 1,255 1,256 51,500
2007/08/02 1,251 1,271 1,251 1,252 21,100
2007/08/01 1,231 1,270 1,224 1,250 32,000
2007/07/31 1,284 1,285 1,231 1,231 89,000
2007/07/30 1,237 1,283 1,233 1,280 68,900
2007/07/27 1,199 1,235 1,130 1,230 42,600
2007/07/26 1,229 1,250 1,222 1,227 20,900
2007/07/25 1,220 1,231 1,214 1,230 19,400
2007/07/24 1,230 1,231 1,222 1,230 10,600
2007/07/23 1,235 1,236 1,220 1,230 12,900
2007/07/20 1,230 1,240 1,215 1,240 29,100
2007/07/19 1,235 1,240 1,220 1,225 31,000
2007/07/18 1,208 1,246 1,208 1,225 66,400
2007/07/17 1,218 1,219 1,207 1,208 9,900
2007/07/13 1,219 1,228 1,218 1,218 26,100
2007/07/12 1,239 1,239 1,211 1,215 27,300
2007/07/11 1,248 1,251 1,229 1,238 9,400
2007/07/10 1,243 1,248 1,230 1,248 21,100
2007/07/09 1,211 1,248 1,211 1,245 22,800
2007/07/06 1,208 1,220 1,206 1,212 16,000
2007/07/05 1,242 1,243 1,205 1,208 44,000
2007/07/04 1,259 1,278 1,240 1,242 55,400
2007/07/03 1,229 1,289 1,229 1,260 94,300
2007/07/02 1,229 1,230 1,205 1,223 31,800
2007/06/29 1,248 1,280 1,210 1,230 52,700
2007/06/28 1,180 1,245 1,179 1,239 64,700
2007/06/27 1,229 1,230 1,180 1,200 36,500
2007/06/26 1,260 1,295 1,224 1,227 79,100
2007/06/25 1,216 1,291 1,214 1,260 119,600
2007/06/22 1,159 1,219 1,159 1,218 101,300
2007/06/21 1,155 1,166 1,145 1,165 83,500
2007/06/20 1,179 1,180 1,144 1,161 60,300
2007/06/19 1,148 1,180 1,148 1,171 138,000
2007/06/18 1,145 1,149 1,137 1,148 28,500
2007/06/15 1,125 1,152 1,125 1,141 70,300
2007/06/14 1,134 1,152 1,126 1,126 53,600
2007/06/13 1,124 1,144 1,098 1,130 63,800
2007/06/12 1,080 1,101 1,069 1,100 99,100
2007/06/11 1,063 1,095 1,063 1,080 64,600
2007/06/08 1,062 1,065 1,056 1,061 13,100
2007/06/07 1,054 1,067 1,052 1,065 27,100
2007/06/06 1,060 1,070 1,051 1,057 52,600
2007/06/05 1,089 1,090 1,070 1,075 25,300
2007/06/04 1,094 1,095 1,085 1,090 20,100
2007/06/01 1,089 1,096 1,060 1,095 13,900
2007/05/31 1,090 1,090 1,060 1,070 25,900
2007/05/30 1,100 1,101 1,080 1,089 26,200
2007/05/29 1,070 1,131 1,069 1,105 88,100
2007/05/28 1,045 1,070 1,045 1,065 30,700
2007/05/25 1,023 1,030 1,016 1,030 13,100
2007/05/24 1,049 1,050 1,022 1,023 13,400
2007/05/23 1,052 1,060 1,041 1,050 26,700
2007/05/22 1,059 1,099 1,050 1,053 96,200
2007/05/21 975 1,001 940 990 33,200
2007/05/18 1,000 1,001 970 977 16,800
2007/05/17 1,000 1,015 995 1,000 3,500
2007/05/16 1,017 1,018 988 1,015 8,000
2007/05/15 1,058 1,059 970 1,017 34,700
2007/05/14 1,053 1,055 1,045 1,052 9,800
2007/05/11 1,054 1,055 1,034 1,045 7,500
2007/05/10 1,069 1,071 1,041 1,055 16,400
2007/05/09 1,035 1,070 1,035 1,070 66,000
2007/05/08 1,020 1,031 1,016 1,030 44,500
2007/05/07 1,020 1,021 1,016 1,020 14,900
2007/05/02 1,000 1,021 999 1,020 35,400
2007/05/01 1,000 1,001 990 1,000 10,600
2007/04/27 1,003 1,004 992 1,000 21,900
2007/04/26 1,002 1,020 1,000 1,004 47,700
2007/04/25 1,004 1,016 989 1,002 117,100
2007/04/24 980 981 961 980 7,100
2007/04/23 998 1,002 980 982 5,800
2007/04/20 1,000 1,005 999 1,002 24,000
2007/04/19 1,000 1,001 994 1,001 23,100
2007/04/18 995 1,002 990 1,000 37,500
2007/04/17 981 997 975 995 16,500
2007/04/16 990 991 981 982 5,900
2007/04/13 999 1,000 984 999 4,400
2007/04/11 999 1,006 990 999 12,500
2007/04/10 1,000 1,001 999 1,000 14,000
2007/04/09 999 1,000 980 1,000 5,500
2007/04/06 988 1,000 973 999 15,100
2007/04/05 989 990 960 989 8,800
2007/04/04 994 995 983 985 1,500
2007/04/03 968 981 961 980 21,800
2007/04/02 1,000 1,000 969 970 6,300
2007/03/30 995 1,000 993 1,000 17,300
2007/03/29 986 990 975 990 7,000
2007/03/28 979 987 979 987 6,800
2007/03/27 987 999 979 980 28,400
2007/03/26 999 1,002 990 1,002 27,900
2007/03/23 992 1,000 992 1,000 6,200
2007/03/22 999 1,007 999 1,003 10,600
2007/03/20 1,000 1,001 991 999 6,200
2007/03/19 1,009 1,012 991 991 22,700
2007/03/16 999 1,016 998 1,005 28,600
2007/03/15 999 1,009 990 1,002 30,000
2007/03/14 1,008 1,009 989 1,000 57,000
2007/03/13 994 1,032 994 1,025 36,300
2007/03/12 969 990 969 983 23,300
2007/03/09 951 980 950 978 14,800
2007/03/08 970 979 956 977 19,700
2007/03/07 980 981 960 970 5,000
2007/03/06 930 960 930 950 26,200
2007/03/05 979 980 910 930 32,000
2007/03/02 1,000 1,001 980 995 6,900
2007/03/01 985 1,005 984 1,001 35,000
2007/02/28 940 999 900 985 48,900
2007/02/27 999 1,005 997 1,005 27,900
2007/02/26 970 1,009 970 999 53,400
2007/02/23 960 965 940 964 27,600
2007/02/22 940 964 939 962 11,000
2007/02/21 933 943 932 940 8,200
2007/02/20 939 941 932 933 12,200
2007/02/19 954 955 933 933 8,300
2007/02/16 968 968 950 955 10,000
2007/02/15 980 981 959 970 9,800
2007/02/14 955 971 954 971 10,600
2007/02/13 990 990 950 956 32,900
2007/02/09 992 1,009 950 990 145,500
2007/02/08 920 999 920 991 114,800
2007/02/07 938 939 917 920 51,300
2007/02/06 950 951 903 910 69,300
2007/02/05 949 980 946 950 48,600
2007/02/02 930 947 930 946 20,200
2007/02/01 948 949 930 935 16,600
2007/01/31 922 953 922 942 59,600
2007/01/30 900 930 900 925 65,100
2007/01/29 889 901 887 900 4,800
2007/01/26 909 915 884 900 22,500
2007/01/25 919 920 907 910 20,100
2007/01/24 928 929 919 920 13,500
2007/01/23 916 929 910 928 52,500
2007/01/22 898 919 890 918 48,300
2007/01/19 880 896 868 895 54,100
2007/01/18 847 877 847 877 42,800
2007/01/17 840 845 838 840 18,600
2007/01/16 839 845 833 840 12,000
2007/01/15 833 844 830 834 11,500
2007/01/12 829 832 829 830 3,500
2007/01/11 834 845 820 830 15,100
2007/01/10 820 831 820 830 15,600
2007/01/09 815 821 813 820 17,300
2007/01/05 804 815 804 815 6,300
2007/01/04 821 822 800 804 5,700

このページの先頭へ