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
2022/12/30 715 731 713 729 67,700
2022/12/29 692 709 687 700 69,800
2022/12/28 700 700 689 699 167,900
2022/12/27 718 721 706 710 69,100
2022/12/26 721 724 700 707 177,900
2022/12/23 737 740 710 721 160,200
2022/12/22 760 764 735 737 221,300
2022/12/21 784 787 760 761 111,300
2022/12/20 825 825 778 790 208,100
2022/12/19 824 836 818 820 123,200
2022/12/16 846 850 833 836 160,000
2022/12/15 879 879 858 858 143,200
2022/12/14 880 880 867 867 59,800
2022/12/13 891 893 870 881 76,600
2022/12/12 885 898 871 884 91,400
2022/12/09 875 884 868 881 63,200
2022/12/08 875 879 859 867 119,900
2022/12/07 882 884 874 884 54,000
2022/12/06 876 888 873 888 38,700
2022/12/05 887 889 877 881 56,700
2022/12/02 894 899 885 893 71,000
2022/12/01 913 913 895 899 82,200
2022/11/30 883 900 869 900 147,700
2022/11/29 884 890 875 883 86,600
2022/11/28 914 915 890 891 99,800
2022/11/25 909 919 902 911 124,800
2022/11/24 900 906 897 903 94,100
2022/11/22 906 912 892 892 99,400
2022/11/21 888 899 879 898 115,100
2022/11/18 890 905 877 877 196,200
2022/11/17 875 887 870 886 186,100
2022/11/16 900 901 868 873 315,600
2022/11/15 900 907 880 897 267,500
2022/11/14 927 931 892 892 886,700
2022/11/11 1,099 1,101 1,070 1,092 253,500
2022/11/10 1,059 1,076 1,049 1,073 90,200
2022/11/09 1,064 1,075 1,063 1,066 47,600
2022/11/08 1,050 1,075 1,046 1,062 132,500
2022/11/07 1,035 1,040 1,021 1,040 53,000
2022/11/04 1,032 1,038 1,020 1,035 43,000
2022/11/02 1,038 1,059 1,038 1,038 58,200
2022/11/01 1,030 1,052 1,025 1,048 42,800
2022/10/31 1,032 1,040 1,027 1,029 43,400
2022/10/28 1,011 1,029 1,004 1,025 61,800
2022/10/27 1,029 1,035 1,011 1,013 99,900
2022/10/26 1,088 1,090 1,037 1,037 82,500
2022/10/25 1,042 1,072 1,040 1,069 60,700
2022/10/24 1,030 1,053 1,028 1,038 71,400
2022/10/21 1,035 1,044 1,019 1,029 61,500
2022/10/20 1,018 1,038 1,018 1,033 52,600
2022/10/19 1,036 1,038 1,011 1,022 77,500
2022/10/18 1,027 1,046 1,017 1,036 89,800
2022/10/17 1,008 1,027 996 1,015 131,500
2022/10/14 1,016 1,032 1,007 1,007 82,800
2022/10/13 1,008 1,018 975 980 77,800
2022/10/12 1,032 1,039 996 1,007 113,900
2022/10/11 1,087 1,087 1,030 1,030 104,500
2022/10/07 1,085 1,098 1,083 1,098 32,300
2022/10/06 1,123 1,134 1,101 1,106 57,900
2022/10/05 1,143 1,143 1,108 1,108 31,300
2022/10/04 1,124 1,126 1,106 1,113 34,700
2022/10/03 1,062 1,106 1,056 1,094 42,600
2022/09/30 1,091 1,111 1,056 1,074 98,000
2022/09/29 1,120 1,146 1,100 1,108 69,000
2022/09/28 1,150 1,150 1,076 1,101 165,000
2022/09/27 1,160 1,174 1,146 1,158 80,400
2022/09/26 1,142 1,194 1,142 1,160 212,300
2022/09/22 1,157 1,164 1,134 1,141 54,600
2022/09/21 1,158 1,179 1,144 1,177 90,800
2022/09/20 1,173 1,190 1,164 1,166 48,200
2022/09/16 1,191 1,202 1,171 1,175 70,500
2022/09/15 1,220 1,225 1,197 1,214 74,500
2022/09/14 1,200 1,238 1,196 1,223 75,900
2022/09/13 1,229 1,260 1,221 1,240 101,900
2022/09/12 1,235 1,251 1,210 1,210 82,200
2022/09/09 1,242 1,253 1,224 1,237 100,400
2022/09/08 1,220 1,242 1,210 1,239 137,200
2022/09/07 1,192 1,218 1,178 1,213 105,600
2022/09/06 1,199 1,206 1,175 1,201 71,500
2022/09/05 1,156 1,200 1,140 1,189 73,900
2022/09/02 1,200 1,213 1,154 1,156 121,900
2022/09/01 1,155 1,194 1,141 1,193 115,300
2022/08/31 1,179 1,190 1,160 1,167 129,600
2022/08/30 1,173 1,208 1,160 1,184 230,600
2022/08/29 1,089 1,174 1,073 1,150 398,700
2022/08/26 1,132 1,134 1,094 1,097 75,100
2022/08/25 1,064 1,123 1,060 1,105 212,300
2022/08/24 1,045 1,054 1,036 1,054 26,800
2022/08/23 1,038 1,053 1,034 1,045 32,200
2022/08/22 1,074 1,074 1,053 1,059 70,400
2022/08/19 1,091 1,108 1,086 1,100 120,500
2022/08/18 1,035 1,093 1,025 1,082 135,200
2022/08/17 1,041 1,065 1,037 1,051 86,400
2022/08/16 1,026 1,050 1,026 1,046 42,500
2022/08/15 1,026 1,104 1,025 1,029 267,300
2022/08/12 1,054 1,058 1,035 1,049 123,200
2022/08/10 1,034 1,035 1,014 1,032 49,900
2022/08/09 1,087 1,087 1,037 1,049 84,400
2022/08/08 1,066 1,095 1,056 1,095 130,900
2022/08/05 1,050 1,075 1,030 1,066 90,000
2022/08/04 1,016 1,042 1,014 1,041 58,000
2022/08/03 1,013 1,020 1,006 1,008 16,300
2022/08/02 1,019 1,025 1,003 1,013 21,000
2022/08/01 1,001 1,035 995 1,020 36,800
2022/07/29 1,014 1,025 1,003 1,003 34,300
2022/07/28 1,024 1,024 1,003 1,007 23,800
2022/07/27 991 1,008 986 1,007 25,800
2022/07/26 987 1,008 985 1,001 25,600
2022/07/25 1,002 1,002 986 989 26,800
2022/07/22 1,021 1,023 1,005 1,006 36,300
2022/07/21 992 1,034 986 1,022 93,300
2022/07/20 975 1,009 975 997 102,200
2022/07/19 943 974 935 962 41,200
2022/07/15 935 962 927 953 67,300
2022/07/14 906 935 902 935 30,800
2022/07/13 907 920 905 908 20,600
2022/07/12 930 938 906 912 77,800
2022/07/11 948 959 936 947 29,700
2022/07/08 935 962 935 947 45,200
2022/07/07 918 937 909 931 60,900
2022/07/06 940 940 918 922 47,600
2022/07/05 951 960 941 942 50,400
2022/07/04 959 964 940 955 57,100
2022/07/01 990 999 946 959 89,100
2022/06/30 1,021 1,021 987 993 80,500
2022/06/29 996 1,016 985 1,014 68,000
2022/06/28 966 1,005 961 1,005 92,100
2022/06/27 983 986 965 966 77,300
2022/06/24 961 980 952 979 40,700
2022/06/23 961 983 949 961 46,800
2022/06/22 980 985 952 961 43,200
2022/06/21 945 984 942 978 77,500
2022/06/20 968 968 920 930 98,300
2022/06/17 960 975 950 953 135,100
2022/06/16 1,005 1,014 982 982 58,600
2022/06/15 1,027 1,027 983 987 84,400
2022/06/14 989 1,030 977 1,028 86,200
2022/06/13 1,022 1,032 1,007 1,012 86,200
2022/06/10 1,042 1,085 1,022 1,052 348,800
2022/06/09 1,014 1,026 1,004 1,018 83,000
2022/06/08 999 1,014 999 1,009 80,700
2022/06/07 1,008 1,018 995 995 86,700
2022/06/06 974 1,000 964 988 98,600
2022/06/03 970 983 965 981 61,900
2022/06/02 962 994 953 956 126,500
2022/06/01 936 983 928 974 102,300
2022/05/31 940 941 918 921 52,300
2022/05/30 900 932 899 931 104,300
2022/05/27 897 898 881 889 51,700
2022/05/26 887 901 881 885 46,700
2022/05/25 893 902 887 887 32,700
2022/05/24 911 917 890 892 64,200
2022/05/23 903 911 893 909 51,700
2022/05/20 901 905 885 888 41,900
2022/05/19 879 905 876 903 56,500
2022/05/18 903 922 896 909 100,100
2022/05/17 845 891 835 890 91,300
2022/05/16 883 905 843 857 207,200
2022/05/13 852 913 852 913 110,100
2022/05/12 870 881 854 854 86,000
2022/05/11 885 905 867 870 129,800
2022/05/10 905 905 865 902 126,400
2022/05/09 929 932 908 914 69,100
2022/05/06 941 944 925 939 52,400
2022/05/02 940 961 939 942 58,100
2022/04/28 943 957 938 955 33,900
2022/04/27 935 946 922 939 65,000
2022/04/26 955 961 939 958 34,200
2022/04/25 960 969 947 947 72,500
2022/04/22 981 986 972 985 54,600
2022/04/21 988 1,002 984 996 33,000
2022/04/20 1,011 1,011 987 991 56,300
2022/04/19 1,000 1,006 990 998 60,800
2022/04/18 998 1,000 975 999 56,200
2022/04/15 1,005 1,008 990 999 46,000
2022/04/14 1,031 1,036 1,011 1,014 42,600
2022/04/13 997 1,035 993 1,032 62,900
2022/04/12 986 1,000 974 984 70,000
2022/04/11 1,020 1,020 991 998 70,400
2022/04/08 1,008 1,022 1,000 1,020 71,300
2022/04/07 1,023 1,027 990 995 167,900
2022/04/06 1,092 1,092 1,044 1,049 138,100
2022/04/05 1,090 1,121 1,071 1,115 125,200
2022/04/04 1,085 1,086 1,040 1,077 88,800
2022/04/01 1,121 1,121 1,094 1,097 119,100
2022/03/31 1,137 1,162 1,122 1,139 305,800
2022/03/30 1,062 1,123 1,049 1,100 216,400
2022/03/29 1,064 1,080 1,042 1,060 57,800
2022/03/28 1,090 1,090 1,039 1,041 51,100
2022/03/25 1,082 1,091 1,048 1,072 107,900
2022/03/24 1,029 1,069 1,018 1,060 126,500
2022/03/23 1,015 1,041 1,011 1,031 115,500
2022/03/22 1,013 1,018 994 999 82,300
2022/03/18 1,001 1,012 990 1,001 67,700
2022/03/17 971 1,005 971 991 154,900
2022/03/16 946 954 929 941 81,200
2022/03/15 926 926 893 925 139,400
2022/03/14 925 953 925 926 83,100
2022/03/11 977 982 915 925 207,400
2022/03/10 1,010 1,019 983 987 142,500
2022/03/09 970 1,000 955 980 143,800
2022/03/08 962 1,015 955 968 161,300
2022/03/07 999 1,001 972 992 115,400
2022/03/04 1,046 1,046 998 1,029 60,000
2022/03/03 1,050 1,054 1,024 1,047 58,900
2022/03/02 1,040 1,068 1,031 1,045 66,900
2022/03/01 1,094 1,095 1,059 1,069 91,900
2022/02/28 1,027 1,094 1,009 1,079 127,800
2022/02/25 1,002 1,033 1,002 1,026 110,200
2022/02/24 993 1,008 961 972 102,000
2022/02/22 1,020 1,041 999 1,010 85,100
2022/02/21 983 1,046 972 1,046 119,000
2022/02/18 1,001 1,014 991 1,010 98,400
2022/02/17 1,033 1,041 1,008 1,033 120,700
2022/02/16 1,034 1,041 1,007 1,028 108,500
2022/02/15 1,063 1,063 997 1,001 142,000
2022/02/14 1,074 1,094 1,035 1,063 207,100
2022/02/10 1,061 1,067 1,029 1,052 80,100
2022/02/09 1,013 1,041 1,004 1,041 105,800
2022/02/08 1,013 1,029 992 998 96,700
2022/02/07 1,030 1,033 1,006 1,024 56,900
2022/02/04 1,005 1,027 1,003 1,022 36,900
2022/02/03 1,039 1,039 1,013 1,018 46,400
2022/02/02 1,024 1,051 1,024 1,041 42,300
2022/02/01 1,040 1,056 1,011 1,022 67,000
2022/01/31 977 1,020 968 1,012 83,100
2022/01/28 968 991 948 965 87,200
2022/01/27 1,008 1,029 940 953 189,400
2022/01/26 961 1,009 958 999 120,100
2022/01/25 1,018 1,027 960 961 155,000
2022/01/24 987 1,021 986 1,010 95,500
2022/01/21 1,002 1,022 986 1,017 148,200
2022/01/20 1,010 1,042 1,008 1,033 121,000
2022/01/19 1,088 1,103 1,011 1,013 411,300
2022/01/18 1,145 1,167 1,115 1,120 88,100
2022/01/17 1,148 1,153 1,111 1,145 94,700
2022/01/14 1,170 1,170 1,133 1,142 111,300
2022/01/13 1,160 1,185 1,151 1,179 129,100
2022/01/12 1,160 1,164 1,135 1,152 94,900
2022/01/11 1,153 1,156 1,114 1,117 189,400
2022/01/07 1,202 1,213 1,151 1,170 252,200
2022/01/06 1,210 1,231 1,193 1,194 167,800
2022/01/05 1,270 1,282 1,238 1,240 68,800
2022/01/04 1,273 1,290 1,261 1,285 93,200

このページの先頭へ