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
2021/12/30 1,235 1,294 1,199 1,287 401,600
2021/12/29 1,279 1,285 1,240 1,240 145,700
2021/12/28 1,305 1,318 1,270 1,279 138,200
2021/12/27 1,359 1,359 1,286 1,302 157,200
2021/12/24 1,334 1,370 1,319 1,340 236,500
2021/12/23 1,247 1,325 1,246 1,313 298,900
2021/12/22 1,215 1,247 1,214 1,234 130,300
2021/12/21 1,192 1,207 1,164 1,203 97,900
2021/12/20 1,210 1,211 1,160 1,162 159,500
2021/12/17 1,225 1,225 1,203 1,211 101,400
2021/12/16 1,226 1,249 1,205 1,243 114,500
2021/12/15 1,185 1,223 1,185 1,204 80,900
2021/12/14 1,205 1,219 1,182 1,189 131,600
2021/12/13 1,221 1,232 1,202 1,227 89,800
2021/12/10 1,247 1,257 1,211 1,225 150,900
2021/12/09 1,269 1,288 1,260 1,261 83,900
2021/12/08 1,290 1,298 1,245 1,282 168,000
2021/12/07 1,226 1,261 1,222 1,254 163,200
2021/12/06 1,210 1,216 1,181 1,204 160,000
2021/12/03 1,239 1,239 1,196 1,222 134,600
2021/12/02 1,256 1,285 1,214 1,218 200,000
2021/12/01 1,290 1,305 1,255 1,286 160,100
2021/11/30 1,326 1,351 1,294 1,298 117,700
2021/11/29 1,272 1,350 1,270 1,296 205,400
2021/11/26 1,350 1,358 1,291 1,332 243,300
2021/11/25 1,400 1,405 1,341 1,351 265,300
2021/11/24 1,410 1,428 1,364 1,409 309,700
2021/11/22 1,470 1,512 1,414 1,447 326,800
2021/11/19 1,512 1,542 1,473 1,480 560,200
2021/11/18 1,466 1,516 1,434 1,482 624,400
2021/11/17 1,400 1,465 1,400 1,456 628,200
2021/11/16 1,339 1,413 1,302 1,379 490,700
2021/11/15 1,300 1,355 1,252 1,343 813,400
2021/11/12 1,335 1,399 1,307 1,396 924,300
2021/11/11 1,263 1,285 1,247 1,275 214,100
2021/11/10 1,228 1,285 1,220 1,272 408,100
2021/11/09 1,202 1,228 1,161 1,216 309,000
2021/11/08 1,220 1,239 1,191 1,212 121,200
2021/11/05 1,246 1,261 1,210 1,230 120,300
2021/11/04 1,248 1,276 1,236 1,253 114,400
2021/11/02 1,241 1,241 1,201 1,236 200,200
2021/11/01 1,262 1,269 1,235 1,244 103,000
2021/10/29 1,265 1,275 1,242 1,246 86,300
2021/10/28 1,247 1,264 1,241 1,261 70,700
2021/10/27 1,261 1,277 1,230 1,256 140,100
2021/10/26 1,252 1,275 1,246 1,268 106,700
2021/10/25 1,262 1,277 1,235 1,246 169,700
2021/10/22 1,275 1,302 1,264 1,291 154,400
2021/10/21 1,317 1,336 1,275 1,276 255,600
2021/10/20 1,365 1,388 1,321 1,329 356,800
2021/10/19 1,439 1,460 1,336 1,347 1,422,000
2021/10/18 1,301 1,322 1,279 1,322 142,000
2021/10/15 1,270 1,300 1,238 1,294 270,300
2021/10/14 1,206 1,235 1,206 1,233 53,100
2021/10/13 1,244 1,244 1,201 1,209 162,400
2021/10/12 1,260 1,260 1,222 1,233 52,800
2021/10/11 1,265 1,265 1,217 1,244 87,800
2021/10/08 1,233 1,268 1,228 1,254 141,900
2021/10/07 1,203 1,241 1,196 1,203 97,300
2021/10/06 1,229 1,257 1,182 1,195 242,700
2021/10/05 1,210 1,226 1,157 1,209 220,100
2021/10/04 1,318 1,318 1,214 1,224 264,600
2021/10/01 1,304 1,332 1,280 1,281 82,500
2021/09/30 1,348 1,348 1,292 1,315 152,700
2021/09/29 1,322 1,356 1,315 1,347 115,300
2021/09/28 1,374 1,380 1,348 1,359 89,100
2021/09/27 1,355 1,400 1,355 1,374 94,500
2021/09/24 1,340 1,376 1,336 1,376 175,000
2021/09/22 1,350 1,351 1,250 1,280 437,900
2021/09/21 1,326 1,370 1,310 1,350 140,400
2021/09/17 1,407 1,407 1,386 1,386 59,900
2021/09/16 1,440 1,441 1,345 1,384 209,600
2021/09/15 1,434 1,445 1,414 1,414 120,100
2021/09/14 1,500 1,519 1,433 1,459 272,600
2021/09/13 1,437 1,487 1,411 1,482 187,800
2021/09/10 1,398 1,435 1,395 1,434 102,100
2021/09/09 1,441 1,441 1,395 1,406 92,400
2021/09/08 1,407 1,442 1,406 1,438 77,400
2021/09/07 1,440 1,442 1,410 1,417 81,400
2021/09/06 1,457 1,463 1,426 1,434 82,200
2021/09/03 1,418 1,454 1,410 1,432 84,200
2021/09/02 1,465 1,473 1,417 1,417 151,700
2021/09/01 1,460 1,472 1,434 1,472 144,100
2021/08/31 1,437 1,487 1,428 1,467 191,700
2021/08/30 1,400 1,453 1,396 1,436 246,000
2021/08/27 1,331 1,383 1,314 1,375 124,100
2021/08/26 1,321 1,365 1,321 1,340 119,300
2021/08/25 1,338 1,362 1,302 1,314 159,300
2021/08/24 1,253 1,315 1,253 1,291 168,200
2021/08/23 1,197 1,252 1,193 1,236 171,200
2021/08/20 1,220 1,260 1,180 1,185 311,800
2021/08/19 1,262 1,283 1,220 1,232 329,700
2021/08/18 1,298 1,306 1,234 1,282 493,300
2021/08/17 1,436 1,445 1,298 1,305 551,600
2021/08/16 1,457 1,480 1,414 1,435 304,500
2021/08/13 1,585 1,650 1,450 1,450 957,600
2021/08/12 1,502 1,556 1,477 1,517 327,800
2021/08/11 1,499 1,505 1,467 1,483 124,900
2021/08/10 1,429 1,488 1,417 1,477 110,800
2021/08/06 1,450 1,469 1,401 1,415 96,000
2021/08/05 1,427 1,456 1,423 1,444 126,600
2021/08/04 1,479 1,488 1,435 1,439 124,700
2021/08/03 1,501 1,533 1,471 1,483 153,900
2021/08/02 1,570 1,581 1,511 1,520 204,000
2021/07/30 1,569 1,595 1,512 1,581 234,400
2021/07/29 1,524 1,574 1,496 1,559 197,400
2021/07/28 1,464 1,520 1,450 1,520 211,800
2021/07/27 1,550 1,551 1,501 1,501 96,400
2021/07/26 1,505 1,550 1,495 1,511 152,800
2021/07/21 1,501 1,517 1,450 1,461 161,200
2021/07/20 1,500 1,550 1,461 1,471 396,900
2021/07/19 1,574 1,588 1,532 1,538 291,500
2021/07/16 1,629 1,660 1,606 1,606 201,500
2021/07/15 1,665 1,678 1,613 1,656 234,300
2021/07/14 1,640 1,668 1,595 1,658 246,100
2021/07/13 1,675 1,691 1,648 1,652 232,700
2021/07/12 1,692 1,693 1,645 1,677 214,600
2021/07/09 1,583 1,651 1,565 1,641 353,500
2021/07/08 1,649 1,672 1,603 1,623 284,600
2021/07/07 1,624 1,693 1,612 1,655 452,400
2021/07/06 1,593 1,663 1,588 1,635 451,500
2021/07/05 1,557 1,620 1,500 1,611 448,300
2021/07/02 1,579 1,599 1,551 1,559 396,100
2021/07/01 1,561 1,586 1,521 1,575 559,900
2021/06/30 1,478 1,569 1,460 1,555 695,000
2021/06/29 1,481 1,489 1,446 1,457 204,100
2021/06/28 1,454 1,495 1,450 1,476 333,400
2021/06/25 1,398 1,445 1,393 1,438 229,200
2021/06/24 1,416 1,418 1,372 1,385 255,100
2021/06/23 1,450 1,490 1,419 1,437 345,900
2021/06/22 1,411 1,448 1,377 1,438 309,400
2021/06/21 1,350 1,404 1,315 1,388 500,400
2021/06/18 1,466 1,493 1,380 1,410 568,200
2021/06/17 1,475 1,501 1,439 1,471 570,200
2021/06/16 1,402 1,503 1,396 1,474 842,800
2021/06/15 1,365 1,430 1,355 1,425 775,600
2021/06/14 1,329 1,352 1,310 1,352 336,500
2021/06/11 1,264 1,328 1,260 1,316 375,600
2021/06/10 1,300 1,320 1,250 1,269 528,500
2021/06/09 1,360 1,363 1,292 1,330 587,900
2021/06/08 1,312 1,371 1,278 1,349 948,500
2021/06/07 1,293 1,363 1,262 1,267 1,130,900
2021/06/04 1,202 1,282 1,176 1,277 873,400
2021/06/03 1,163 1,199 1,156 1,199 267,800
2021/06/02 1,185 1,186 1,158 1,162 301,200
2021/06/01 1,167 1,194 1,139 1,183 375,800
2021/05/31 1,148 1,170 1,129 1,164 207,100
2021/05/28 1,125 1,145 1,113 1,136 163,600
2021/05/27 1,118 1,123 1,096 1,116 203,200
2021/05/26 1,130 1,155 1,117 1,128 238,500
2021/05/25 1,110 1,138 1,091 1,137 226,700
2021/05/24 1,142 1,217 1,105 1,105 951,100
2021/05/21 1,125 1,128 1,093 1,125 213,600
2021/05/20 1,051 1,115 1,051 1,112 199,500
2021/05/19 1,021 1,075 1,020 1,052 153,900
2021/05/18 1,027 1,049 1,002 1,027 161,500
2021/05/17 1,125 1,125 1,000 1,020 460,500
2021/05/14 1,147 1,147 1,082 1,095 825,400
2021/05/13 1,000 1,010 960 997 178,800
2021/05/12 1,109 1,110 1,000 1,022 178,700
2021/05/11 1,082 1,097 1,070 1,090 89,500
2021/05/10 1,087 1,105 1,082 1,086 47,800
2021/05/07 1,116 1,117 1,082 1,087 107,400
2021/05/06 1,038 1,122 1,036 1,109 162,500
2021/04/30 1,059 1,062 1,040 1,043 34,600
2021/04/28 1,047 1,064 1,041 1,059 38,500
2021/04/27 1,041 1,069 1,041 1,050 45,800
2021/04/26 1,037 1,058 1,035 1,041 36,400
2021/04/23 1,030 1,046 1,027 1,031 37,900
2021/04/22 1,050 1,054 1,035 1,048 45,400
2021/04/21 1,051 1,065 1,027 1,027 86,800
2021/04/20 1,052 1,079 1,052 1,069 48,000
2021/04/19 1,064 1,110 1,057 1,070 136,800
2021/04/16 1,035 1,055 1,035 1,049 42,000
2021/04/15 1,033 1,050 1,033 1,044 33,700
2021/04/14 1,048 1,067 1,034 1,037 49,700
2021/04/13 1,038 1,063 1,035 1,041 70,500
2021/04/12 1,079 1,082 1,030 1,047 119,700
2021/04/09 1,080 1,102 1,073 1,082 53,300
2021/04/08 1,105 1,106 1,081 1,086 67,700
2021/04/07 1,119 1,120 1,101 1,104 45,300
2021/04/06 1,138 1,138 1,109 1,112 70,100
2021/04/05 1,130 1,138 1,122 1,123 52,400
2021/04/02 1,129 1,147 1,121 1,129 76,200
2021/04/01 1,123 1,142 1,115 1,127 62,300
2021/03/31 1,125 1,149 1,120 1,130 91,000
2021/03/30 1,123 1,147 1,111 1,137 53,700
2021/03/29 1,146 1,147 1,108 1,129 87,400
2021/03/26 1,105 1,153 1,091 1,142 85,300
2021/03/25 1,086 1,107 1,072 1,099 95,400
2021/03/24 1,110 1,145 1,078 1,097 173,800
2021/03/23 1,170 1,186 1,123 1,133 166,000
2021/03/22 1,210 1,211 1,172 1,173 138,400
2021/03/19 1,169 1,203 1,157 1,203 176,600
2021/03/18 1,171 1,209 1,165 1,192 262,400
2021/03/17 1,128 1,184 1,122 1,166 178,000
2021/03/16 1,122 1,139 1,085 1,139 202,800
2021/03/15 1,119 1,164 1,114 1,122 341,100
2021/03/12 1,070 1,156 1,065 1,137 429,700
2021/03/11 1,018 1,065 1,001 1,060 341,500
2021/03/10 1,019 1,062 991 1,000 431,100
2021/03/09 979 1,006 952 1,003 615,700
2021/03/08 976 1,044 958 967 1,622,300
2021/03/05 1,300 1,300 1,191 1,226 359,600
2021/03/04 1,341 1,357 1,282 1,314 175,900
2021/03/03 1,391 1,394 1,352 1,352 103,600
2021/03/02 1,388 1,425 1,380 1,395 90,300
2021/03/01 1,400 1,410 1,375 1,397 88,600
2021/02/26 1,378 1,424 1,367 1,402 181,900
2021/02/25 1,474 1,476 1,406 1,431 233,000
2021/02/24 1,471 1,478 1,380 1,386 405,800
2021/02/22 1,319 1,384 1,315 1,370 142,000
2021/02/19 1,335 1,362 1,308 1,329 162,700
2021/02/18 1,371 1,396 1,351 1,356 154,000
2021/02/17 1,375 1,400 1,363 1,371 197,500
2021/02/16 1,427 1,427 1,387 1,388 295,800
2021/02/15 1,470 1,495 1,381 1,425 488,900
2021/02/12 1,468 1,469 1,408 1,410 250,200
2021/02/10 1,490 1,492 1,450 1,470 118,000
2021/02/09 1,420 1,487 1,410 1,484 182,200
2021/02/08 1,419 1,439 1,408 1,418 151,700
2021/02/05 1,458 1,459 1,420 1,435 146,000
2021/02/04 1,480 1,482 1,438 1,463 120,900
2021/02/03 1,504 1,504 1,456 1,459 133,700
2021/02/02 1,473 1,514 1,461 1,480 156,300
2021/02/01 1,414 1,475 1,370 1,475 220,100
2021/01/29 1,545 1,554 1,450 1,458 393,600
2021/01/28 1,492 1,589 1,471 1,509 357,000
2021/01/27 1,570 1,571 1,535 1,537 206,000
2021/01/26 1,591 1,630 1,560 1,566 312,700
2021/01/25 1,598 1,598 1,554 1,589 220,100
2021/01/22 1,595 1,624 1,555 1,569 470,800
2021/01/21 1,610 1,657 1,533 1,622 933,400
2021/01/20 1,651 1,870 1,610 1,617 3,391,000
2021/01/19 1,600 1,623 1,566 1,619 372,600
2021/01/18 1,557 1,600 1,557 1,564 324,600
2021/01/15 1,557 1,634 1,539 1,606 766,600
2021/01/14 1,698 1,700 1,521 1,538 1,160,300
2021/01/13 1,550 1,649 1,544 1,629 1,239,700
2021/01/12 1,434 1,525 1,416 1,504 853,200
2021/01/08 1,417 1,417 1,371 1,406 276,000
2021/01/07 1,450 1,463 1,391 1,391 405,000
2021/01/06 1,486 1,525 1,433 1,449 502,300
2021/01/05 1,390 1,518 1,377 1,447 460,100
2021/01/04 1,409 1,425 1,370 1,400 149,600

このページの先頭へ