Retty(7356)の株価時系列情報
Retty(7356)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 |
---|---|---|---|---|---|
2024/04/18 | 153 | 156 | 152 | 156 | 77,900 |
2024/04/17 | 161 | 174 | 153 | 153 | 730,400 |
2024/04/16 | 169 | 169 | 152 | 159 | 300,700 |
2024/04/15 | 170 | 170 | 166 | 168 | 99,000 |
2024/04/12 | 168 | 173 | 166 | 170 | 92,500 |
2024/04/11 | 165 | 168 | 164 | 167 | 24,900 |
2024/04/10 | 163 | 167 | 163 | 167 | 10,000 |
2024/04/09 | 165 | 165 | 163 | 164 | 43,500 |
2024/04/08 | 165 | 166 | 162 | 166 | 31,900 |
2024/04/05 | 163 | 167 | 162 | 165 | 67,700 |
2024/04/04 | 165 | 167 | 164 | 164 | 17,800 |
2024/04/03 | 164 | 165 | 163 | 165 | 50,300 |
2024/04/02 | 167 | 167 | 164 | 165 | 67,500 |
2024/04/01 | 171 | 171 | 166 | 166 | 80,600 |
2024/03/29 | 166 | 169 | 166 | 168 | 44,800 |
2024/03/28 | 172 | 172 | 162 | 166 | 203,600 |
2024/03/27 | 172 | 174 | 171 | 171 | 80,000 |
2024/03/26 | 173 | 174 | 170 | 174 | 68,800 |
2024/03/25 | 171 | 178 | 170 | 173 | 180,900 |
2024/03/22 | 181 | 184 | 168 | 172 | 871,200 |
2024/03/21 | 189 | 195 | 183 | 183 | 607,400 |
2024/03/19 | 184 | 195 | 182 | 184 | 1,489,400 |
2024/03/18 | 169 | 215 | 169 | 182 | 5,907,300 |
2024/03/15 | 170 | 170 | 167 | 169 | 21,700 |
2024/03/14 | 169 | 171 | 169 | 170 | 12,800 |
2024/03/13 | 169 | 172 | 169 | 170 | 21,200 |
2024/03/12 | 170 | 171 | 168 | 170 | 21,000 |
2024/03/11 | 170 | 171 | 167 | 171 | 31,700 |
2024/03/08 | 168 | 171 | 167 | 170 | 23,100 |
2024/03/07 | 170 | 171 | 167 | 168 | 27,700 |
2024/03/06 | 169 | 171 | 169 | 170 | 21,600 |
2024/03/05 | 168 | 170 | 167 | 168 | 20,300 |
2024/03/04 | 169 | 171 | 168 | 170 | 34,100 |
2024/03/01 | 171 | 172 | 169 | 169 | 40,700 |
2024/02/29 | 170 | 173 | 169 | 172 | 70,000 |
2024/02/28 | 168 | 171 | 168 | 171 | 26,300 |
2024/02/27 | 168 | 170 | 166 | 169 | 36,600 |
2024/02/26 | 170 | 171 | 164 | 169 | 30,300 |
2024/02/22 | 170 | 171 | 168 | 169 | 39,300 |
2024/02/21 | 171 | 171 | 169 | 169 | 14,200 |
2024/02/20 | 171 | 173 | 168 | 171 | 41,600 |
2024/02/19 | 170 | 175 | 164 | 170 | 78,700 |
2024/02/16 | 168 | 170 | 164 | 170 | 55,900 |
2024/02/15 | 170 | 170 | 164 | 167 | 81,700 |
2024/02/14 | 175 | 175 | 169 | 170 | 38,800 |
2024/02/13 | 168 | 171 | 166 | 171 | 42,300 |
2024/02/09 | 168 | 168 | 166 | 167 | 20,000 |
2024/02/08 | 167 | 169 | 167 | 168 | 7,500 |
2024/02/07 | 169 | 170 | 166 | 167 | 31,200 |
2024/02/06 | 172 | 172 | 169 | 170 | 30,500 |
2024/02/05 | 172 | 174 | 172 | 173 | 18,400 |
2024/02/02 | 174 | 175 | 172 | 173 | 23,200 |
2024/02/01 | 176 | 176 | 173 | 174 | 16,900 |
2024/01/31 | 175 | 181 | 175 | 177 | 80,700 |
2024/01/30 | 174 | 176 | 173 | 176 | 17,200 |
2024/01/29 | 175 | 175 | 172 | 173 | 14,600 |
2024/01/26 | 175 | 175 | 172 | 174 | 27,900 |
2024/01/25 | 174 | 174 | 173 | 174 | 15,900 |
2024/01/24 | 174 | 174 | 170 | 173 | 24,700 |
2024/01/23 | 175 | 177 | 175 | 176 | 11,100 |
2024/01/22 | 173 | 176 | 173 | 175 | 6,700 |
2024/01/19 | 175 | 175 | 172 | 173 | 17,500 |
2024/01/18 | 173 | 176 | 173 | 175 | 9,300 |
2024/01/17 | 174 | 178 | 171 | 173 | 81,300 |
2024/01/16 | 172 | 177 | 171 | 174 | 37,800 |
2024/01/15 | 167 | 172 | 167 | 172 | 21,400 |
2024/01/12 | 166 | 170 | 166 | 168 | 50,300 |
2024/01/11 | 173 | 174 | 170 | 170 | 32,600 |
2024/01/10 | 174 | 174 | 171 | 174 | 17,600 |
2024/01/09 | 172 | 175 | 170 | 174 | 24,600 |
2024/01/05 | 173 | 176 | 168 | 171 | 27,500 |
2024/01/04 | 169 | 179 | 169 | 175 | 57,500 |
2023/12/29 | 170 | 172 | 168 | 171 | 28,000 |
2023/12/28 | 164 | 171 | 161 | 171 | 38,700 |
2023/12/27 | 166 | 167 | 160 | 164 | 126,600 |
2023/12/26 | 164 | 166 | 162 | 166 | 77,400 |
2023/12/25 | 165 | 167 | 164 | 165 | 141,000 |
2023/12/22 | 168 | 170 | 166 | 168 | 25,100 |
2023/12/21 | 174 | 174 | 168 | 168 | 42,000 |
2023/12/20 | 175 | 177 | 173 | 175 | 27,600 |
2023/12/19 | 175 | 179 | 174 | 176 | 14,200 |
2023/12/18 | 176 | 183 | 172 | 176 | 104,900 |
2023/12/15 | 170 | 174 | 170 | 174 | 144,600 |
2023/12/14 | 174 | 175 | 172 | 172 | 21,800 |
2023/12/13 | 171 | 173 | 170 | 173 | 51,600 |
2023/12/12 | 171 | 175 | 171 | 171 | 11,900 |
2023/12/11 | 169 | 173 | 169 | 171 | 25,400 |
2023/12/08 | 173 | 174 | 169 | 171 | 28,900 |
2023/12/07 | 170 | 175 | 170 | 175 | 61,300 |
2023/12/06 | 177 | 178 | 173 | 175 | 118,200 |
2023/12/05 | 177 | 179 | 176 | 179 | 18,100 |
2023/12/04 | 176 | 178 | 176 | 177 | 12,800 |
2023/12/01 | 177 | 183 | 176 | 177 | 19,700 |
2023/11/30 | 180 | 180 | 176 | 178 | 90,500 |
2023/11/29 | 180 | 183 | 180 | 182 | 19,800 |
2023/11/28 | 182 | 183 | 177 | 181 | 26,200 |
2023/11/27 | 183 | 184 | 181 | 181 | 34,500 |
2023/11/24 | 180 | 187 | 180 | 181 | 55,300 |
2023/11/22 | 177 | 190 | 177 | 184 | 49,800 |
2023/11/21 | 177 | 183 | 177 | 180 | 36,300 |
2023/11/20 | 177 | 179 | 176 | 176 | 47,000 |
2023/11/17 | 181 | 182 | 179 | 180 | 34,200 |
2023/11/16 | 184 | 184 | 180 | 181 | 18,600 |
2023/11/15 | 182 | 188 | 181 | 182 | 26,700 |
2023/11/14 | 196 | 196 | 170 | 182 | 118,900 |
2023/11/13 | 192 | 201 | 192 | 196 | 55,900 |
2023/11/10 | 189 | 193 | 188 | 193 | 62,500 |
2023/11/09 | 190 | 192 | 186 | 191 | 43,100 |
2023/11/08 | 185 | 191 | 184 | 191 | 31,200 |
2023/11/07 | 187 | 187 | 184 | 184 | 15,900 |
2023/11/06 | 182 | 186 | 182 | 183 | 17,800 |
2023/11/02 | 180 | 188 | 180 | 181 | 26,600 |
2023/11/01 | 180 | 182 | 179 | 180 | 32,600 |
2023/10/31 | 178 | 184 | 178 | 182 | 25,300 |
2023/10/30 | 178 | 183 | 178 | 181 | 10,000 |
2023/10/27 | 178 | 182 | 178 | 182 | 21,300 |
2023/10/26 | 178 | 196 | 178 | 180 | 117,900 |
2023/10/25 | 179 | 186 | 178 | 180 | 72,000 |
2023/10/24 | 186 | 187 | 182 | 184 | 33,000 |
2023/10/23 | 189 | 190 | 183 | 185 | 38,900 |
2023/10/20 | 186 | 192 | 186 | 189 | 36,600 |
2023/10/19 | 195 | 195 | 183 | 189 | 39,300 |
2023/10/18 | 192 | 195 | 192 | 195 | 16,900 |
2023/10/17 | 191 | 196 | 191 | 194 | 24,600 |
2023/10/16 | 196 | 196 | 193 | 195 | 17,700 |
2023/10/13 | 194 | 197 | 193 | 195 | 18,900 |
2023/10/12 | 196 | 198 | 194 | 194 | 17,000 |
2023/10/11 | 202 | 202 | 196 | 197 | 26,700 |
2023/10/10 | 195 | 201 | 195 | 200 | 37,500 |
2023/10/06 | 190 | 196 | 190 | 196 | 16,300 |
2023/10/05 | 191 | 195 | 191 | 195 | 21,500 |
2023/10/04 | 190 | 194 | 188 | 192 | 44,600 |
2023/10/03 | 194 | 194 | 189 | 191 | 15,900 |
2023/10/02 | 196 | 197 | 190 | 194 | 13,700 |
2023/09/29 | 193 | 196 | 193 | 195 | 7,300 |
2023/09/28 | 195 | 196 | 192 | 195 | 15,900 |
2023/09/27 | 195 | 196 | 187 | 196 | 19,000 |
2023/09/26 | 199 | 199 | 195 | 197 | 19,000 |
2023/09/25 | 196 | 199 | 194 | 199 | 33,700 |
2023/09/22 | 192 | 197 | 191 | 196 | 41,900 |
2023/09/21 | 190 | 192 | 189 | 192 | 21,000 |
2023/09/20 | 191 | 192 | 190 | 190 | 25,500 |
2023/09/19 | 191 | 195 | 186 | 194 | 40,100 |
2023/09/15 | 189 | 190 | 184 | 188 | 28,800 |
2023/09/14 | 191 | 191 | 186 | 188 | 15,600 |
2023/09/13 | 190 | 194 | 184 | 188 | 63,300 |
2023/09/12 | 193 | 194 | 191 | 192 | 11,500 |
2023/09/11 | 194 | 194 | 191 | 191 | 11,800 |
2023/09/08 | 191 | 194 | 191 | 193 | 11,400 |
2023/09/07 | 194 | 194 | 191 | 193 | 13,700 |
2023/09/06 | 194 | 194 | 190 | 194 | 17,100 |
2023/09/05 | 191 | 194 | 189 | 194 | 51,200 |
2023/09/04 | 187 | 190 | 186 | 189 | 12,400 |
2023/09/01 | 188 | 190 | 187 | 188 | 10,900 |
2023/08/31 | 187 | 190 | 186 | 188 | 9,700 |
2023/08/30 | 189 | 190 | 186 | 189 | 21,500 |
2023/08/29 | 186 | 191 | 186 | 190 | 34,400 |
2023/08/28 | 188 | 188 | 185 | 185 | 10,900 |
2023/08/25 | 189 | 190 | 186 | 188 | 7,500 |
2023/08/24 | 189 | 189 | 182 | 189 | 37,400 |
2023/08/23 | 183 | 191 | 181 | 191 | 19,200 |
2023/08/22 | 185 | 185 | 183 | 183 | 8,400 |
2023/08/21 | 180 | 184 | 179 | 183 | 34,800 |
2023/08/18 | 182 | 182 | 177 | 178 | 44,200 |
2023/08/17 | 185 | 185 | 182 | 182 | 47,000 |
2023/08/16 | 189 | 189 | 183 | 184 | 47,200 |
2023/08/15 | 187 | 189 | 186 | 187 | 45,600 |
2023/08/14 | 197 | 197 | 186 | 188 | 222,300 |
2023/08/10 | 197 | 197 | 192 | 196 | 52,400 |
2023/08/09 | 197 | 198 | 195 | 197 | 12,700 |
2023/08/08 | 199 | 199 | 195 | 197 | 19,200 |
2023/08/07 | 195 | 199 | 195 | 199 | 33,800 |
2023/08/04 | 196 | 196 | 193 | 194 | 7,400 |
2023/08/03 | 193 | 195 | 193 | 193 | 20,700 |
2023/08/02 | 196 | 197 | 194 | 194 | 23,900 |
2023/08/01 | 194 | 198 | 194 | 196 | 25,800 |
2023/07/31 | 198 | 198 | 190 | 194 | 133,300 |
2023/07/28 | 199 | 199 | 195 | 196 | 95,300 |
2023/07/27 | 200 | 201 | 199 | 199 | 9,600 |
2023/07/26 | 198 | 200 | 197 | 200 | 12,400 |
2023/07/25 | 201 | 201 | 198 | 198 | 12,300 |
2023/07/24 | 199 | 200 | 198 | 198 | 13,600 |
2023/07/21 | 199 | 199 | 197 | 197 | 33,500 |
2023/07/20 | 200 | 200 | 197 | 197 | 41,000 |
2023/07/19 | 197 | 200 | 197 | 198 | 31,800 |
2023/07/18 | 199 | 200 | 197 | 198 | 26,000 |
2023/07/14 | 198 | 205 | 198 | 200 | 117,100 |
2023/07/13 | 198 | 204 | 190 | 196 | 218,700 |
2023/07/12 | 200 | 202 | 194 | 196 | 206,500 |
2023/07/11 | 206 | 230 | 196 | 197 | 1,915,700 |
2023/07/10 | 204 | 209 | 203 | 208 | 126,300 |
2023/07/07 | 195 | 204 | 195 | 201 | 161,400 |
2023/07/06 | 200 | 200 | 196 | 198 | 50,300 |
2023/07/05 | 201 | 201 | 198 | 199 | 31,200 |
2023/07/04 | 197 | 201 | 197 | 201 | 17,800 |
2023/07/03 | 200 | 201 | 197 | 198 | 43,700 |
2023/06/30 | 195 | 199 | 195 | 198 | 29,000 |
2023/06/29 | 197 | 199 | 195 | 196 | 30,600 |
2023/06/28 | 193 | 196 | 193 | 194 | 35,800 |
2023/06/27 | 198 | 198 | 193 | 194 | 76,900 |