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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 469 | 472 | 459 | 465 | 33,000 |
| 2024/08/15 | 454 | 467 | 454 | 460 | 31,500 |
| 2024/08/14 | 436 | 455 | 436 | 450 | 43,000 |
| 2024/08/13 | 460 | 463 | 436 | 442 | 50,900 |
| 2024/08/09 | 398 | 413 | 398 | 413 | 36,700 |
| 2024/08/08 | 401 | 405 | 386 | 396 | 44,000 |
| 2024/08/07 | 378 | 401 | 370 | 401 | 80,800 |
| 2024/08/06 | 376 | 390 | 369 | 370 | 195,200 |
| 2024/08/05 | 395 | 411 | 355 | 355 | 213,400 |
| 2024/08/02 | 445 | 452 | 431 | 435 | 141,100 |
| 2024/08/01 | 502 | 502 | 464 | 474 | 63,000 |
| 2024/07/31 | 483 | 502 | 482 | 502 | 11,800 |
| 2024/07/30 | 507 | 507 | 487 | 491 | 29,700 |
| 2024/07/29 | 494 | 507 | 490 | 503 | 24,800 |
| 2024/07/26 | 487 | 496 | 485 | 486 | 24,100 |
| 2024/07/25 | 483 | 486 | 472 | 474 | 82,500 |
| 2024/07/24 | 506 | 514 | 489 | 491 | 53,400 |
| 2024/07/23 | 505 | 517 | 503 | 508 | 24,300 |
| 2024/07/22 | 509 | 509 | 491 | 504 | 35,400 |
| 2024/07/19 | 506 | 510 | 498 | 509 | 57,900 |
| 2024/07/18 | 538 | 538 | 506 | 506 | 160,300 |
| 2024/07/17 | 543 | 557 | 535 | 538 | 50,000 |
| 2024/07/16 | 545 | 547 | 534 | 547 | 40,600 |
| 2024/07/12 | 532 | 564 | 532 | 546 | 53,600 |
| 2024/07/11 | 548 | 557 | 532 | 547 | 103,900 |
| 2024/07/10 | 569 | 569 | 540 | 544 | 177,800 |
| 2024/07/09 | 567 | 582 | 550 | 579 | 159,400 |
| 2024/07/08 | 523 | 580 | 515 | 568 | 247,300 |
| 2024/07/05 | 513 | 527 | 511 | 513 | 47,300 |
| 2024/07/04 | 523 | 531 | 513 | 513 | 51,900 |
| 2024/07/03 | 493 | 540 | 493 | 525 | 168,400 |
| 2024/07/02 | 493 | 497 | 491 | 492 | 27,000 |
| 2024/07/01 | 486 | 497 | 486 | 492 | 38,300 |
| 2024/06/28 | 503 | 503 | 483 | 485 | 113,100 |
| 2024/06/27 | 500 | 507 | 498 | 503 | 32,100 |
| 2024/06/26 | 495 | 508 | 495 | 500 | 45,700 |
| 2024/06/25 | 502 | 504 | 495 | 496 | 48,800 |
| 2024/06/24 | 508 | 516 | 501 | 501 | 60,700 |
| 2024/06/21 | 500 | 508 | 498 | 508 | 58,300 |
| 2024/06/20 | 488 | 506 | 487 | 498 | 118,700 |
| 2024/06/19 | 476 | 498 | 476 | 483 | 118,000 |
| 2024/06/18 | 495 | 500 | 479 | 479 | 152,600 |
| 2024/06/17 | 515 | 515 | 492 | 499 | 279,400 |
| 2024/06/14 | 535 | 544 | 518 | 522 | 324,200 |
| 2024/06/13 | 614 | 622 | 531 | 546 | 1,978,000 |
| 2024/06/12 | 598 | 608 | 590 | 608 | 444,900 |
| 2024/06/11 | 508 | 508 | 508 | 508 | 66,400 |
| 2024/06/10 | 420 | 428 | 420 | 428 | 9,800 |
| 2024/06/07 | 422 | 427 | 419 | 421 | 20,800 |
| 2024/06/06 | 427 | 427 | 411 | 418 | 35,500 |
| 2024/06/05 | 438 | 438 | 418 | 419 | 35,000 |
| 2024/06/04 | 417 | 438 | 417 | 437 | 33,300 |
| 2024/06/03 | 418 | 423 | 416 | 421 | 15,800 |
| 2024/05/31 | 416 | 419 | 409 | 416 | 32,700 |
| 2024/05/30 | 408 | 417 | 404 | 416 | 47,400 |
| 2024/05/29 | 440 | 444 | 407 | 407 | 104,900 |
| 2024/05/28 | 433 | 445 | 433 | 441 | 27,100 |
| 2024/05/27 | 441 | 441 | 431 | 433 | 14,300 |
| 2024/05/24 | 439 | 444 | 431 | 433 | 36,800 |
| 2024/05/23 | 437 | 454 | 422 | 444 | 131,900 |
| 2024/05/22 | 457 | 457 | 433 | 442 | 70,400 |
| 2024/05/21 | 451 | 465 | 451 | 460 | 18,400 |
| 2024/05/20 | 450 | 464 | 450 | 452 | 42,800 |
| 2024/05/17 | 458 | 465 | 431 | 444 | 177,500 |
| 2024/05/16 | 487 | 487 | 446 | 451 | 163,700 |
| 2024/05/15 | 492 | 494 | 485 | 486 | 22,900 |
| 2024/05/14 | 498 | 500 | 490 | 490 | 25,400 |
| 2024/05/13 | 499 | 507 | 479 | 497 | 86,300 |
| 2024/05/10 | 551 | 558 | 530 | 530 | 47,700 |
| 2024/05/09 | 563 | 563 | 550 | 556 | 39,400 |
| 2024/05/08 | 550 | 565 | 547 | 559 | 16,800 |
| 2024/05/07 | 547 | 554 | 546 | 550 | 8,600 |
| 2024/05/02 | 551 | 553 | 544 | 545 | 8,900 |
| 2024/05/01 | 550 | 551 | 541 | 551 | 10,000 |
| 2024/04/30 | 550 | 556 | 546 | 552 | 8,900 |
| 2024/04/26 | 548 | 556 | 538 | 549 | 20,500 |
| 2024/04/25 | 549 | 554 | 540 | 547 | 22,200 |
| 2024/04/24 | 559 | 566 | 547 | 549 | 30,800 |
| 2024/04/23 | 555 | 565 | 544 | 561 | 45,500 |
| 2024/04/22 | 530 | 553 | 527 | 548 | 120,700 |
| 2024/04/19 | 603 | 603 | 562 | 570 | 61,500 |
| 2024/04/18 | 594 | 605 | 586 | 604 | 20,500 |
| 2024/04/17 | 594 | 594 | 580 | 588 | 22,900 |
| 2024/04/16 | 605 | 607 | 584 | 596 | 61,400 |
| 2024/04/15 | 610 | 613 | 600 | 610 | 12,600 |
| 2024/04/12 | 634 | 635 | 611 | 611 | 34,900 |
| 2024/04/11 | 620 | 642 | 615 | 627 | 29,600 |
| 2024/04/10 | 622 | 636 | 620 | 630 | 20,500 |
| 2024/04/09 | 604 | 619 | 604 | 617 | 21,900 |
| 2024/04/08 | 607 | 619 | 587 | 604 | 54,200 |
| 2024/04/05 | 606 | 618 | 596 | 606 | 111,400 |
| 2024/04/04 | 638 | 638 | 623 | 623 | 21,200 |
| 2024/04/03 | 637 | 645 | 627 | 628 | 37,300 |
| 2024/04/02 | 659 | 659 | 627 | 632 | 71,900 |
| 2024/04/01 | 675 | 675 | 655 | 662 | 31,800 |
| 2024/03/29 | 675 | 679 | 665 | 671 | 38,800 |
| 2024/03/28 | 680 | 693 | 679 | 679 | 28,600 |
| 2024/03/27 | 708 | 708 | 685 | 685 | 42,000 |
| 2024/03/26 | 698 | 708 | 698 | 707 | 21,000 |
| 2024/03/25 | 685 | 704 | 685 | 698 | 12,400 |
| 2024/03/22 | 702 | 704 | 678 | 693 | 64,800 |
| 2024/03/21 | 703 | 706 | 691 | 698 | 40,400 |
| 2024/03/19 | 692 | 705 | 685 | 695 | 50,200 |
| 2024/03/18 | 696 | 714 | 692 | 695 | 54,400 |
| 2024/03/15 | 720 | 720 | 702 | 703 | 24,200 |
| 2024/03/14 | 715 | 726 | 707 | 722 | 15,100 |
| 2024/03/13 | 743 | 743 | 713 | 713 | 39,600 |
| 2024/03/12 | 716 | 745 | 702 | 741 | 114,000 |
| 2024/03/11 | 721 | 743 | 695 | 723 | 210,100 |
| 2024/03/08 | 755 | 756 | 729 | 729 | 75,200 |
| 2024/03/07 | 797 | 797 | 750 | 751 | 125,000 |
| 2024/03/06 | 760 | 793 | 755 | 790 | 84,700 |
| 2024/03/05 | 765 | 782 | 758 | 770 | 95,400 |
| 2024/03/04 | 753 | 770 | 737 | 763 | 111,300 |
| 2024/03/01 | 739 | 752 | 735 | 743 | 51,600 |
| 2024/02/29 | 740 | 750 | 730 | 739 | 36,000 |
| 2024/02/28 | 730 | 750 | 727 | 745 | 86,600 |
| 2024/02/27 | 730 | 738 | 717 | 730 | 98,900 |
| 2024/02/26 | 697 | 748 | 692 | 734 | 242,600 |
| 2024/02/22 | 693 | 693 | 667 | 667 | 25,900 |
| 2024/02/21 | 671 | 684 | 669 | 680 | 27,300 |
| 2024/02/20 | 700 | 703 | 674 | 674 | 44,000 |
| 2024/02/19 | 689 | 699 | 683 | 695 | 26,500 |
| 2024/02/16 | 707 | 715 | 686 | 686 | 91,200 |
| 2024/02/15 | 673 | 694 | 660 | 690 | 133,200 |
| 2024/02/14 | 662 | 673 | 648 | 663 | 87,800 |
| 2024/02/13 | 615 | 662 | 606 | 655 | 168,500 |
| 2024/02/09 | 626 | 626 | 604 | 610 | 96,500 |
| 2024/02/08 | 608 | 642 | 602 | 630 | 121,800 |
| 2024/02/07 | 610 | 613 | 594 | 602 | 70,200 |
| 2024/02/06 | 633 | 633 | 605 | 613 | 112,800 |
| 2024/02/05 | 635 | 646 | 633 | 643 | 43,500 |
| 2024/02/02 | 641 | 641 | 628 | 628 | 40,300 |
| 2024/02/01 | 643 | 650 | 635 | 637 | 39,400 |
| 2024/01/31 | 655 | 656 | 639 | 645 | 75,200 |
| 2024/01/30 | 651 | 668 | 648 | 661 | 32,900 |
| 2024/01/29 | 657 | 676 | 651 | 651 | 56,800 |
| 2024/01/26 | 659 | 663 | 646 | 647 | 46,700 |
| 2024/01/25 | 638 | 662 | 638 | 659 | 40,600 |
| 2024/01/24 | 655 | 657 | 639 | 640 | 35,400 |
| 2024/01/23 | 669 | 669 | 651 | 655 | 51,200 |
| 2024/01/22 | 655 | 671 | 644 | 661 | 103,300 |
| 2024/01/19 | 657 | 661 | 643 | 653 | 82,200 |
| 2024/01/18 | 640 | 654 | 636 | 650 | 63,300 |
| 2024/01/17 | 645 | 658 | 632 | 635 | 144,300 |
| 2024/01/16 | 597 | 645 | 591 | 640 | 165,000 |
| 2024/01/15 | 605 | 606 | 597 | 597 | 32,700 |
| 2024/01/12 | 600 | 608 | 594 | 608 | 34,300 |
| 2024/01/11 | 596 | 605 | 590 | 603 | 52,900 |
| 2024/01/10 | 605 | 608 | 591 | 591 | 49,300 |
| 2024/01/09 | 607 | 614 | 600 | 601 | 28,200 |
| 2024/01/05 | 610 | 611 | 599 | 601 | 24,600 |
| 2024/01/04 | 600 | 612 | 580 | 610 | 36,100 |