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

リヒトラブ(7975)の株価時系列情報

リヒトラブ(7975)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
2024/04/19 969 969 969 969 4,900
2024/04/18 969 969 969 969 3,900
2024/04/17 970 975 969 969 5,700
2024/04/16 969 972 964 970 3,400
2024/04/15 968 968 960 968 1,500
2024/04/12 969 969 960 966 900
2024/04/11 969 969 969 969 100
2024/04/10 970 970 963 963 600
2024/04/08 969 972 960 960 2,000
2024/04/05 970 972 960 960 1,300
2024/04/04 965 970 960 970 1,100
2024/04/03 963 970 960 970 1,000
2024/04/02 970 970 970 970 700
2024/04/01 970 970 969 970 800
2024/03/29 960 972 957 962 6,500
2024/03/28 970 970 955 955 700
2024/03/27 970 970 960 960 200
2024/03/26 972 974 972 974 900
2024/03/25 968 972 968 972 2,800
2024/03/22 954 968 954 968 4,100
2024/03/21 968 970 956 956 1,900
2024/03/19 966 966 966 966 600
2024/03/18 961 961 952 959 300
2024/03/15 964 966 956 966 2,000
2024/03/14 962 962 948 962 1,100
2024/03/13 953 984 953 962 3,000
2024/03/12 932 953 932 953 500
2024/03/11 935 935 935 935 200
2024/03/08 951 951 930 941 4,900
2024/03/07 952 952 951 951 200
2024/03/06 944 952 940 952 800
2024/03/05 950 960 949 959 2,300
2024/03/04 954 954 954 954 100
2024/03/01 942 961 931 958 700
2024/02/28 942 972 942 972 2,000
2024/02/27 983 997 982 997 1,300
2024/02/26 982 995 982 995 2,700
2024/02/22 982 984 971 984 1,700
2024/02/21 985 989 981 981 2,100
2024/02/20 980 1,009 980 985 2,300
2024/02/19 980 987 977 985 3,500
2024/02/16 980 980 980 980 100
2024/02/15 980 981 973 981 2,400
2024/02/14 980 982 980 981 1,300
2024/02/13 975 999 970 978 3,900
2024/02/09 979 979 969 975 1,000
2024/02/08 981 984 968 968 5,000
2024/02/07 982 984 977 981 13,300
2024/02/06 985 987 956 980 19,600
2024/02/05 970 1,020 970 985 9,000
2024/02/02 975 980 970 980 3,900
2024/02/01 971 971 970 970 200
2024/01/30 975 976 971 971 600
2024/01/29 974 975 974 975 600
2024/01/26 975 975 975 975 600
2024/01/25 974 975 970 975 2,300
2024/01/24 974 975 974 975 400
2024/01/23 986 986 970 975 2,800
2024/01/22 992 992 992 992 100
2024/01/19 991 992 976 992 600
2024/01/18 991 991 991 991 100
2024/01/17 1,004 1,004 1,000 1,000 1,000
2024/01/16 970 985 970 985 2,400
2024/01/15 962 969 962 969 1,100
2024/01/12 970 970 963 969 700
2024/01/11 960 975 956 975 1,700
2024/01/10 960 965 960 965 2,800
2024/01/09 953 967 953 965 3,300
2024/01/04 967 968 953 953 300
2023/12/29 953 964 949 952 1,300
2023/12/28 941 941 941 941 100
2023/12/27 949 956 935 935 700
2023/12/26 951 951 951 951 1,000
2023/12/25 960 960 951 951 900
2023/12/22 964 964 955 960 1,300
2023/12/20 960 968 960 968 400
2023/12/19 972 972 969 969 400
2023/12/18 990 990 980 980 400
2023/12/15 977 989 970 989 1,900
2023/12/14 1,000 1,000 980 982 3,600
2023/12/13 994 996 990 990 1,000
2023/12/12 1,004 1,045 986 994 12,000
2023/12/11 990 1,033 990 1,033 2,500
2023/12/08 989 990 989 990 2,000
2023/12/07 986 987 986 987 200
2023/12/06 983 986 955 986 1,000
2023/12/05 990 990 983 983 200
2023/12/04 990 990 980 990 1,700
2023/12/01 1,000 1,000 972 990 1,700
2023/11/30 999 1,000 991 991 4,700
2023/11/29 1,000 1,000 990 990 5,100
2023/11/28 996 999 996 999 4,900
2023/11/27 995 1,000 995 996 7,500
2023/11/24 998 998 971 994 7,400
2023/11/22 1,008 1,008 992 998 7,600
2023/11/21 999 1,000 990 1,000 9,100
2023/11/20 999 1,005 992 992 4,200
2023/11/17 1,000 1,000 992 999 5,500
2023/11/16 1,009 1,009 1,000 1,000 5,100
2023/11/15 1,001 1,015 999 1,009 6,900
2023/11/14 1,010 1,038 1,006 1,015 7,300
2023/11/13 1,006 1,032 997 1,009 5,200
2023/11/10 1,012 1,012 978 1,006 3,400
2023/11/09 1,015 1,015 997 1,012 4,200
2023/11/08 1,005 1,011 1,000 1,010 4,400
2023/11/07 1,019 1,019 1,001 1,001 2,800
2023/11/06 1,020 1,022 965 1,019 7,000
2023/11/02 1,039 1,039 1,021 1,021 1,300
2023/11/01 1,045 1,045 1,020 1,020 2,100
2023/10/31 1,020 1,020 1,018 1,020 3,100
2023/10/30 1,033 1,033 1,012 1,020 1,400
2023/10/27 1,013 1,013 1,013 1,013 1,000
2023/10/26 1,032 1,032 1,010 1,010 2,000
2023/10/25 1,015 1,032 1,015 1,032 400
2023/10/24 1,015 1,015 1,015 1,015 1,300
2023/10/23 1,020 1,047 1,010 1,015 1,500
2023/10/20 1,012 1,049 1,012 1,029 1,500
2023/10/19 1,001 1,045 1,001 1,011 2,800
2023/10/18 1,001 1,001 1,001 1,001 300
2023/10/17 1,016 1,016 1,001 1,001 900
2023/10/16 1,045 1,045 996 1,013 1,900
2023/10/13 1,012 1,043 986 1,029 2,500
2023/10/12 1,012 1,012 1,012 1,012 800
2023/10/11 1,012 1,012 981 1,012 3,100
2023/10/10 1,040 1,040 1,001 1,012 4,800
2023/10/06 1,039 1,040 1,011 1,040 3,300
2023/10/05 996 1,050 966 1,050 9,000
2023/10/04 999 999 889 997 40,900
2023/10/03 981 1,116 950 999 77,500
2023/10/02 990 990 965 966 2,000
2023/09/29 1,010 1,010 980 994 1,500
2023/09/28 1,030 1,030 1,003 1,006 1,000
2023/09/27 1,043 1,043 987 1,000 1,300
2023/09/26 983 1,000 983 983 3,300
2023/09/25 980 995 979 983 2,300
2023/09/22 973 979 973 979 1,000
2023/09/21 973 973 973 973 1,100
2023/09/20 979 988 977 978 3,100
2023/09/19 990 992 979 979 2,100
2023/09/15 989 989 974 989 2,700
2023/09/14 991 991 968 989 2,300
2023/09/13 991 993 976 993 3,600
2023/09/12 956 978 955 961 4,600
2023/09/11 979 985 972 985 1,900
2023/09/08 980 980 956 961 4,100
2023/09/07 956 960 956 956 500
2023/09/05 967 969 955 956 2,600
2023/09/04 961 967 961 967 400
2023/09/01 960 975 960 960 1,700
2023/08/31 975 975 975 975 600
2023/08/30 1,043 1,043 975 975 1,700
2023/08/29 967 968 967 968 700
2023/08/24 960 980 960 964 500
2023/08/21 954 954 954 954 200
2023/08/18 973 984 954 969 900
2023/08/17 972 972 972 972 300
2023/08/16 980 989 969 981 5,100
2023/08/15 979 980 975 980 1,500
2023/08/14 961 980 950 960 6,700
2023/08/10 961 962 955 961 2,100
2023/08/09 965 965 965 965 100
2023/08/08 945 955 945 955 1,200
2023/08/07 938 938 938 938 200
2023/08/04 925 938 925 938 4,400
2023/08/03 923 923 921 921 3,700
2023/08/02 946 946 927 927 2,400
2023/08/01 952 952 945 948 5,700
2023/07/31 940 954 940 952 800
2023/07/26 955 955 940 955 1,200
2023/07/25 955 961 955 955 1,100
2023/07/24 918 937 918 930 7,200
2023/07/20 950 950 947 948 1,100
2023/07/19 950 960 945 952 3,700
2023/07/18 960 960 947 948 1,400
2023/07/14 947 955 943 945 6,800
2023/07/13 947 947 947 947 800
2023/07/12 947 947 947 947 100
2023/07/11 940 947 940 947 500
2023/07/10 935 935 920 928 5,500
2023/07/07 937 950 933 943 1,800
2023/07/06 950 950 938 938 600
2023/07/05 935 935 929 934 1,400
2023/07/04 935 955 935 935 3,200
2023/07/03 940 940 927 927 1,100
2023/06/30 934 950 907 940 5,100
2023/06/29 935 935 935 935 100
2023/06/28 960 960 931 935 300
2023/06/27 919 925 919 919 2,200
2023/06/26 912 916 912 916 1,200
2023/06/23 912 912 912 912 400
2023/06/22 914 924 914 917 1,100
2023/06/21 930 944 905 914 3,000
2023/06/20 941 941 930 930 1,100
2023/06/19 935 941 926 941 800
2023/06/16 939 940 939 939 9,700
2023/06/15 943 943 929 939 9,700
2023/06/14 942 943 929 936 4,100
2023/06/13 944 944 932 932 900
2023/06/12 915 930 915 927 8,700
2023/06/09 910 910 910 910 2,000

このページの先頭へ