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
2020/12/30 1,418 1,440 1,391 1,397 250,000
2020/12/29 1,410 1,453 1,382 1,424 324,700
2020/12/28 1,401 1,441 1,387 1,400 229,300
2020/12/25 1,395 1,431 1,366 1,422 347,800
2020/12/24 1,408 1,419 1,362 1,375 206,000
2020/12/23 1,360 1,422 1,340 1,401 271,200
2020/12/22 1,405 1,432 1,360 1,361 257,400
2020/12/21 1,405 1,439 1,372 1,435 213,000
2020/12/18 1,428 1,447 1,408 1,416 204,900
2020/12/17 1,503 1,510 1,412 1,422 496,000
2020/12/16 1,492 1,535 1,445 1,501 420,500
2020/12/15 1,495 1,495 1,406 1,467 351,100
2020/12/14 1,540 1,551 1,460 1,475 395,700
2020/12/11 1,475 1,556 1,460 1,481 648,700
2020/12/10 1,383 1,474 1,369 1,443 409,900
2020/12/09 1,466 1,477 1,397 1,408 373,800
2020/12/08 1,342 1,473 1,332 1,436 585,200
2020/12/07 1,380 1,425 1,327 1,367 439,400
2020/12/04 1,385 1,415 1,301 1,400 833,700
2020/12/03 1,521 1,529 1,400 1,415 733,700
2020/12/02 1,427 1,554 1,390 1,505 1,281,600
2020/12/01 1,490 1,522 1,415 1,441 659,200
2020/11/30 1,445 1,559 1,440 1,500 1,137,000
2020/11/27 1,478 1,511 1,390 1,415 1,226,300
2020/11/26 1,580 1,635 1,471 1,480 1,480,600
2020/11/25 1,766 1,784 1,607 1,617 959,400
2020/11/24 1,805 1,845 1,770 1,782 593,200
2020/11/20 1,741 1,779 1,704 1,748 563,000
2020/11/19 1,810 1,871 1,720 1,750 1,015,200
2020/11/18 1,715 1,907 1,715 1,795 1,631,000
2020/11/17 1,756 1,783 1,678 1,700 1,063,900
2020/11/16 1,574 1,750 1,451 1,747 1,626,000
2020/11/13 1,551 1,607 1,512 1,586 606,600
2020/11/12 1,650 1,665 1,549 1,571 663,600
2020/11/11 1,623 1,673 1,530 1,610 764,600
2020/11/10 1,589 1,693 1,565 1,647 1,033,200
2020/11/09 1,509 1,716 1,467 1,669 1,400,500
2020/11/06 1,500 1,538 1,450 1,451 932,700
2020/11/05 1,400 1,512 1,380 1,500 1,587,500
2020/11/04 1,318 1,450 1,287 1,404 1,518,300
2020/11/02 1,309 1,319 1,234 1,273 468,000
2020/10/30 1,378 1,424 1,231 1,293 1,258,900
2020/10/29 1,311 1,466 1,290 1,406 1,569,500
2020/10/28 1,300 1,345 1,287 1,341 939,300
2020/10/27 1,187 1,320 1,180 1,305 1,050,900
2020/10/26 1,199 1,241 1,172 1,239 949,500
2020/10/23 1,320 1,435 1,210 1,217 5,176,800
2020/10/22 1,228 1,273 1,193 1,260 1,281,500
2020/10/21 1,315 1,341 1,233 1,250 2,019,300
2020/10/20 1,285 1,417 1,238 1,375 5,065,600
2020/10/19 1,090 1,155 1,044 1,117 913,200
2020/10/16 1,164 1,233 1,030 1,070 2,637,000
2020/10/15 1,065 1,185 1,041 1,136 1,890,900
2020/10/14 1,072 1,081 991 1,023 1,260,800
2020/10/13 1,050 1,213 1,040 1,102 3,348,100
2020/10/12 1,075 1,147 1,020 1,062 2,647,500
2020/10/09 1,105 1,105 1,080 1,105 966,700
2020/10/08 975 1,045 906 955 3,573,700
2020/10/07 795 945 789 930 3,293,400
2020/10/06 768 795 754 795 413,200
2020/10/05 753 765 747 756 189,000
2020/10/02 757 773 734 747 288,200
2020/09/30 750 767 736 747 157,800
2020/09/29 730 770 724 757 275,600
2020/09/28 741 760 708 715 231,000
2020/09/25 737 753 726 738 164,600
2020/09/24 774 774 723 736 334,700
2020/09/23 731 779 729 768 548,600
2020/09/18 716 726 705 723 248,500
2020/09/17 717 719 688 701 194,800
2020/09/16 700 720 698 716 195,900
2020/09/15 706 710 692 704 109,200
2020/09/14 689 711 689 705 165,200
2020/09/11 675 695 665 695 169,600
2020/09/10 692 701 670 675 163,500
2020/09/09 682 695 675 682 115,800
2020/09/08 691 703 670 703 158,800
2020/09/07 701 704 676 682 313,300
2020/09/04 712 729 695 705 305,700
2020/09/03 712 745 702 741 397,400
2020/09/02 716 722 699 702 147,200
2020/09/01 715 732 709 714 219,000
2020/08/31 686 711 677 711 221,600
2020/08/28 703 715 653 676 384,600
2020/08/27 715 732 695 695 323,300
2020/08/26 673 705 673 702 265,500
2020/08/25 699 704 670 677 174,200
2020/08/24 664 689 657 689 115,600
2020/08/21 655 668 654 660 100,100
2020/08/20 676 682 640 653 242,100
2020/08/19 674 687 673 676 99,300
2020/08/18 667 696 667 684 156,700
2020/08/17 693 696 670 673 209,400
2020/08/14 686 710 664 699 342,400
2020/08/13 706 723 696 696 282,500
2020/08/12 732 738 691 696 549,200
2020/08/11 714 795 682 742 1,787,200
2020/08/07 708 710 691 707 140,900
2020/08/06 720 727 691 710 207,400
2020/08/05 679 714 669 713 298,100
2020/08/04 675 682 656 674 148,000
2020/08/03 640 698 621 675 188,200
2020/07/31 680 680 627 643 257,700
2020/07/30 664 689 659 689 136,300
2020/07/29 665 684 663 666 131,800
2020/07/28 700 709 663 672 330,600
2020/07/27 734 734 695 700 261,500
2020/07/22 729 759 718 737 204,400
2020/07/21 702 745 702 740 324,600
2020/07/20 714 742 684 701 554,100
2020/07/17 737 745 696 704 568,900
2020/07/16 777 777 746 752 378,500
2020/07/15 791 793 764 776 255,200
2020/07/14 785 798 757 780 356,000
2020/07/13 789 799 742 792 560,400
2020/07/10 775 815 758 766 735,100
2020/07/09 813 840 754 754 922,100
2020/07/08 772 813 753 801 780,000
2020/07/07 735 776 713 776 783,200
2020/07/06 697 731 671 720 399,500
2020/07/03 650 702 644 697 502,100
2020/07/02 734 743 640 642 959,200
2020/07/01 703 783 691 719 1,114,300
2020/06/30 752 763 652 693 1,288,700
2020/06/29 737 784 708 718 2,052,100
2020/06/26 641 711 626 687 1,725,500
2020/06/25 630 634 603 611 186,900
2020/06/24 600 650 600 639 192,800
2020/06/23 620 631 595 601 240,500
2020/06/22 641 666 623 623 289,900
2020/06/19 624 661 605 632 563,200
2020/06/18 610 615 583 615 288,000
2020/06/17 584 624 575 602 589,400
2020/06/16 520 584 520 574 302,200
2020/06/15 539 544 498 500 210,100
2020/06/12 501 557 501 549 359,100
2020/06/11 588 588 545 545 222,900
2020/06/10 590 600 581 581 192,300
2020/06/09 601 609 560 585 408,300
2020/06/08 633 643 581 583 1,708,200
2020/06/05 500 543 499 543 209,100
2020/06/04 530 534 496 510 154,600
2020/06/03 540 552 516 524 247,300
2020/06/02 510 537 499 533 308,800
2020/06/01 502 509 497 502 93,000
2020/05/29 492 511 492 501 117,700
2020/05/28 514 515 495 502 103,800
2020/05/27 502 518 487 504 152,400
2020/05/26 525 540 505 508 428,800
2020/05/25 514 523 500 511 347,000
2020/05/22 472 496 472 488 303,200
2020/05/21 471 480 462 474 138,800
2020/05/20 453 480 453 466 227,900
2020/05/19 470 477 449 460 158,900
2020/05/18 448 470 425 464 376,300
2020/05/15 471 505 441 444 1,422,200
2020/05/14 434 434 434 434 41,800
2020/05/13 360 362 351 354 118,200
2020/05/12 359 373 358 366 83,100
2020/05/11 355 365 346 364 109,300
2020/05/08 337 350 335 344 58,600
2020/05/07 320 337 320 334 46,500
2020/05/01 327 328 316 328 48,000
2020/04/30 339 343 325 328 57,100
2020/04/28 332 333 320 332 45,900
2020/04/27 317 335 317 324 53,200
2020/04/24 326 327 315 315 42,200
2020/04/23 326 335 324 328 27,200
2020/04/22 331 334 316 319 56,900
2020/04/21 350 356 331 334 118,600
2020/04/20 341 363 341 359 112,900
2020/04/17 329 363 324 348 253,900
2020/04/16 325 335 319 327 51,800
2020/04/15 316 335 316 325 109,800
2020/04/14 310 325 305 324 92,500
2020/04/13 308 314 301 303 64,700
2020/04/10 298 313 289 307 124,300
2020/04/09 285 298 284 298 108,500
2020/04/08 282 286 264 282 69,100
2020/04/07 289 293 268 274 81,600
2020/04/06 244 271 235 263 96,400
2020/04/03 267 271 246 251 85,600
2020/04/02 271 280 265 270 40,600
2020/04/01 281 288 271 275 80,900
2020/03/31 288 293 278 283 65,200
2020/03/30 269 294 269 285 73,100
2020/03/27 289 293 278 282 74,300
2020/03/26 290 296 276 279 140,300
2020/03/25 287 311 285 302 211,200
2020/03/24 275 282 259 270 165,500
2020/03/23 250 264 240 259 95,600
2020/03/19 277 289 250 252 222,500
2020/03/18 285 300 279 280 184,900
2020/03/17 239 280 236 277 192,500
2020/03/16 271 282 252 255 220,400
2020/03/13 251 268 237 247 212,700
2020/03/12 295 313 278 282 147,300
2020/03/11 308 335 295 295 243,900
2020/03/10 292 324 264 310 244,600
2020/03/09 314 318 285 291 194,100
2020/03/06 347 351 332 338 146,800
2020/03/05 361 371 353 357 84,500
2020/03/04 340 367 335 362 165,700
2020/03/03 370 370 332 345 320,400
2020/03/02 318 377 317 357 510,900
2020/02/28 336 359 306 306 418,300
2020/02/27 391 391 357 357 178,100
2020/02/26 392 400 361 375 243,500
2020/02/25 396 413 389 391 279,200
2020/02/21 425 439 419 430 140,900
2020/02/20 426 435 413 415 135,100
2020/02/19 405 435 405 425 212,800
2020/02/18 405 413 393 401 140,700
2020/02/17 421 429 407 410 216,200
2020/02/14 421 432 412 429 224,200
2020/02/13 440 448 430 432 238,000
2020/02/12 487 489 417 440 961,000
2020/02/10 480 484 471 479 156,600
2020/02/07 492 495 478 486 146,400
2020/02/06 477 498 475 492 250,600
2020/02/05 485 497 472 473 211,400
2020/02/04 464 489 464 480 255,100
2020/02/03 443 477 436 460 260,700
2020/01/31 491 497 462 464 424,000
2020/01/30 522 525 465 481 913,700
2020/01/29 515 554 488 546 1,918,800
2020/01/28 467 489 457 482 193,400
2020/01/27 474 487 467 472 247,600
2020/01/24 509 509 483 488 264,600
2020/01/23 505 521 495 501 321,700
2020/01/22 520 539 500 511 491,800
2020/01/21 539 550 512 517 520,000
2020/01/20 565 589 534 539 1,561,400
2020/01/17 520 550 507 548 954,500
2020/01/16 516 526 500 500 358,100
2020/01/15 500 537 496 518 770,000
2020/01/14 485 522 479 507 867,200
2020/01/10 490 490 461 463 219,700
2020/01/09 470 494 470 484 320,400
2020/01/08 489 489 446 460 373,800
2020/01/07 490 508 477 485 379,700
2020/01/06 464 508 462 489 689,500

このページの先頭へ