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 |
---|---|---|---|---|---|
2007/12/26 | 210 | 210 | 206 | 206 | 11,000 |
2007/12/25 | 210 | 210 | 206 | 206 | 7,000 |
2007/12/21 | 216 | 216 | 205 | 205 | 7,000 |
2007/12/20 | 226 | 226 | 222 | 222 | 3,000 |
2007/12/19 | 227 | 227 | 227 | 227 | 1,000 |
2007/12/18 | 230 | 233 | 230 | 233 | 8,000 |
2007/12/17 | 230 | 239 | 230 | 230 | 15,000 |
2007/12/14 | 224 | 225 | 224 | 225 | 6,000 |
2007/12/13 | 214 | 225 | 214 | 224 | 10,000 |
2007/12/10 | 210 | 212 | 210 | 212 | 4,000 |
2007/12/05 | 210 | 210 | 210 | 210 | 1,000 |
2007/12/04 | 204 | 204 | 204 | 204 | 1,000 |
2007/11/29 | 204 | 204 | 204 | 204 | 14,000 |
2007/11/28 | 211 | 212 | 211 | 212 | 3,000 |
2007/11/27 | 212 | 212 | 204 | 204 | 8,000 |
2007/11/26 | 213 | 213 | 212 | 212 | 6,000 |
2007/11/22 | 213 | 213 | 212 | 212 | 5,000 |
2007/11/21 | 214 | 214 | 214 | 214 | 1,000 |
2007/11/20 | 219 | 220 | 217 | 220 | 10,000 |
2007/11/19 | 220 | 221 | 220 | 221 | 3,000 |
2007/11/16 | 223 | 223 | 223 | 223 | 7,000 |
2007/11/15 | 224 | 225 | 218 | 218 | 13,000 |
2007/11/14 | 222 | 224 | 222 | 224 | 7,000 |
2007/11/13 | 221 | 222 | 221 | 222 | 9,000 |
2007/11/08 | 223 | 223 | 221 | 221 | 3,000 |
2007/11/06 | 223 | 223 | 223 | 223 | 1,000 |
2007/11/05 | 225 | 225 | 225 | 225 | 2,000 |
2007/10/30 | 225 | 225 | 225 | 225 | 11,000 |
2007/10/26 | 226 | 226 | 226 | 226 | 1,000 |
2007/10/24 | 228 | 228 | 226 | 226 | 3,000 |
2007/10/23 | 226 | 226 | 226 | 226 | 1,000 |
2007/10/22 | 223 | 223 | 223 | 223 | 4,000 |
2007/10/19 | 228 | 228 | 226 | 226 | 4,000 |
2007/10/18 | 228 | 232 | 228 | 231 | 9,000 |
2007/10/17 | 228 | 228 | 228 | 228 | 5,000 |
2007/10/16 | 226 | 226 | 223 | 223 | 6,000 |
2007/10/15 | 223 | 228 | 223 | 226 | 16,000 |
2007/10/12 | 222 | 222 | 222 | 222 | 1,000 |
2007/10/11 | 229 | 229 | 229 | 229 | 4,000 |
2007/10/09 | 219 | 220 | 217 | 220 | 9,000 |
2007/10/05 | 221 | 221 | 213 | 213 | 8,000 |
2007/10/01 | 220 | 220 | 220 | 220 | 4,000 |
2007/09/27 | 230 | 233 | 230 | 233 | 4,000 |
2007/09/26 | 232 | 232 | 232 | 232 | 2,000 |
2007/09/25 | 235 | 235 | 232 | 232 | 4,000 |
2007/09/20 | 236 | 236 | 235 | 235 | 3,000 |
2007/09/19 | 241 | 242 | 240 | 241 | 10,000 |
2007/09/18 | 226 | 236 | 226 | 226 | 10,000 |
2007/09/14 | 226 | 226 | 226 | 226 | 7,000 |
2007/09/13 | 226 | 226 | 226 | 226 | 7,000 |
2007/09/12 | 226 | 226 | 226 | 226 | 3,000 |
2007/09/11 | 226 | 226 | 213 | 226 | 8,000 |
2007/09/10 | 226 | 226 | 226 | 226 | 2,000 |
2007/09/07 | 234 | 234 | 232 | 232 | 7,000 |
2007/09/06 | 238 | 238 | 238 | 238 | 1,000 |
2007/09/05 | 234 | 234 | 234 | 234 | 2,000 |
2007/09/04 | 241 | 241 | 232 | 235 | 9,000 |
2007/09/03 | 240 | 241 | 240 | 241 | 19,000 |
2007/08/31 | 235 | 235 | 235 | 235 | 2,000 |
2007/08/29 | 233 | 233 | 233 | 233 | 2,000 |
2007/08/27 | 243 | 243 | 243 | 243 | 5,000 |
2007/08/24 | 243 | 243 | 243 | 243 | 1,000 |
2007/08/23 | 240 | 242 | 238 | 238 | 7,000 |
2007/08/22 | 239 | 239 | 239 | 239 | 1,000 |
2007/08/21 | 230 | 230 | 230 | 230 | 4,000 |
2007/08/17 | 236 | 236 | 230 | 230 | 36,000 |
2007/08/16 | 244 | 244 | 243 | 243 | 16,000 |
2007/08/15 | 246 | 246 | 244 | 244 | 8,000 |
2007/08/14 | 246 | 246 | 246 | 246 | 6,000 |
2007/08/13 | 246 | 246 | 241 | 246 | 20,000 |
2007/08/10 | 232 | 240 | 232 | 240 | 20,000 |
2007/08/09 | 255 | 255 | 251 | 251 | 5,000 |
2007/08/07 | 256 | 256 | 255 | 255 | 11,000 |
2007/08/06 | 257 | 258 | 257 | 258 | 3,000 |
2007/08/02 | 258 | 258 | 258 | 258 | 2,000 |
2007/08/01 | 258 | 258 | 258 | 258 | 5,000 |
2007/07/30 | 260 | 260 | 260 | 260 | 3,000 |
2007/07/27 | 260 | 260 | 260 | 260 | 4,000 |
2007/07/26 | 260 | 260 | 260 | 260 | 6,000 |
2007/07/25 | 258 | 259 | 258 | 259 | 18,000 |
2007/07/24 | 255 | 255 | 255 | 255 | 5,000 |
2007/07/20 | 262 | 262 | 262 | 262 | 12,000 |
2007/07/19 | 267 | 268 | 267 | 268 | 6,000 |
2007/07/18 | 272 | 272 | 267 | 267 | 8,000 |
2007/07/17 | 270 | 272 | 270 | 272 | 6,000 |
2007/07/13 | 267 | 272 | 263 | 270 | 8,000 |
2007/07/11 | 263 | 267 | 263 | 267 | 2,000 |
2007/07/10 | 268 | 268 | 268 | 268 | 7,000 |
2007/07/03 | 268 | 268 | 268 | 268 | 2,000 |
2007/06/29 | 263 | 263 | 263 | 263 | 2,000 |
2007/06/28 | 263 | 263 | 263 | 263 | 1,000 |
2007/06/27 | 262 | 262 | 262 | 262 | 1,000 |
2007/06/25 | 261 | 261 | 261 | 261 | 1,000 |
2007/06/22 | 261 | 261 | 261 | 261 | 2,000 |
2007/06/19 | 264 | 265 | 264 | 265 | 6,000 |
2007/06/18 | 261 | 263 | 261 | 263 | 11,000 |
2007/06/15 | 261 | 261 | 261 | 261 | 5,000 |
2007/06/14 | 257 | 261 | 257 | 261 | 7,000 |
2007/06/13 | 256 | 256 | 256 | 256 | 10,000 |
2007/06/12 | 256 | 256 | 256 | 256 | 2,000 |
2007/06/08 | 256 | 260 | 256 | 260 | 3,000 |
2007/06/07 | 256 | 261 | 256 | 256 | 5,000 |
2007/06/05 | 258 | 258 | 258 | 258 | 1,000 |
2007/06/01 | 256 | 256 | 256 | 256 | 1,000 |
2007/05/30 | 258 | 258 | 258 | 258 | 1,000 |
2007/05/29 | 255 | 258 | 255 | 258 | 11,000 |
2007/05/28 | 255 | 255 | 255 | 255 | 2,000 |
2007/05/25 | 255 | 255 | 255 | 255 | 15,000 |
2007/05/24 | 255 | 255 | 255 | 255 | 1,000 |
2007/05/23 | 253 | 254 | 253 | 254 | 2,000 |
2007/05/22 | 253 | 253 | 253 | 253 | 1,000 |
2007/05/21 | 249 | 249 | 249 | 249 | 1,000 |
2007/05/18 | 252 | 260 | 252 | 257 | 8,000 |
2007/05/17 | 255 | 255 | 252 | 252 | 15,000 |
2007/05/16 | 262 | 262 | 252 | 252 | 12,000 |
2007/05/15 | 262 | 263 | 262 | 262 | 16,000 |
2007/05/14 | 253 | 263 | 253 | 262 | 13,000 |
2007/05/11 | 253 | 253 | 253 | 253 | 1,000 |
2007/05/10 | 258 | 258 | 257 | 257 | 6,000 |
2007/05/09 | 259 | 259 | 259 | 259 | 1,000 |
2007/05/07 | 263 | 263 | 258 | 258 | 3,000 |
2007/05/02 | 258 | 258 | 257 | 257 | 3,000 |
2007/04/27 | 260 | 260 | 260 | 260 | 3,000 |
2007/04/25 | 261 | 261 | 260 | 260 | 4,000 |
2007/04/24 | 260 | 260 | 260 | 260 | 6,000 |
2007/04/23 | 261 | 261 | 260 | 260 | 3,000 |
2007/04/18 | 263 | 263 | 263 | 263 | 8,000 |
2007/04/17 | 263 | 264 | 263 | 263 | 10,000 |
2007/04/16 | 261 | 267 | 256 | 263 | 25,000 |
2007/04/13 | 259 | 286 | 259 | 286 | 33,000 |
2007/04/09 | 258 | 258 | 258 | 258 | 2,000 |
2007/04/06 | 256 | 256 | 252 | 252 | 3,000 |
2007/04/05 | 256 | 256 | 256 | 256 | 6,000 |
2007/04/04 | 257 | 257 | 257 | 257 | 3,000 |
2007/04/02 | 257 | 257 | 257 | 257 | 3,000 |
2007/03/30 | 260 | 260 | 257 | 257 | 3,000 |
2007/03/29 | 260 | 260 | 260 | 260 | 1,000 |
2007/03/28 | 260 | 260 | 260 | 260 | 1,000 |
2007/03/27 | 260 | 260 | 260 | 260 | 2,000 |
2007/03/26 | 260 | 260 | 260 | 260 | 1,000 |
2007/03/23 | 260 | 260 | 260 | 260 | 2,000 |
2007/03/20 | 260 | 260 | 260 | 260 | 12,000 |
2007/03/19 | 260 | 262 | 260 | 262 | 8,000 |
2007/03/16 | 263 | 263 | 263 | 263 | 6,000 |
2007/03/15 | 264 | 265 | 263 | 263 | 13,000 |
2007/03/14 | 262 | 263 | 262 | 262 | 6,000 |
2007/03/13 | 262 | 265 | 262 | 262 | 9,000 |
2007/03/12 | 261 | 261 | 261 | 261 | 7,000 |
2007/03/09 | 260 | 260 | 260 | 260 | 1,000 |
2007/03/08 | 260 | 261 | 260 | 261 | 4,000 |
2007/03/07 | 260 | 260 | 260 | 260 | 9,000 |
2007/03/06 | 256 | 256 | 256 | 256 | 5,000 |
2007/03/05 | 258 | 258 | 256 | 256 | 4,000 |
2007/03/02 | 263 | 263 | 256 | 256 | 5,000 |
2007/03/01 | 262 | 264 | 262 | 264 | 2,000 |
2007/02/28 | 263 | 263 | 263 | 263 | 3,000 |
2007/02/27 | 265 | 265 | 264 | 264 | 8,000 |
2007/02/26 | 263 | 265 | 263 | 265 | 15,000 |
2007/02/23 | 267 | 267 | 265 | 265 | 14,000 |
2007/02/22 | 274 | 276 | 274 | 275 | 18,000 |
2007/02/21 | 271 | 274 | 271 | 274 | 7,000 |
2007/02/20 | 272 | 275 | 272 | 275 | 7,000 |
2007/02/19 | 273 | 273 | 273 | 273 | 3,000 |
2007/02/16 | 270 | 273 | 270 | 272 | 11,000 |
2007/02/15 | 272 | 272 | 270 | 270 | 14,000 |
2007/02/14 | 271 | 275 | 271 | 272 | 17,000 |
2007/02/13 | 270 | 270 | 268 | 269 | 13,000 |
2007/02/09 | 270 | 270 | 268 | 270 | 4,000 |
2007/02/08 | 270 | 270 | 270 | 270 | 5,000 |
2007/02/06 | 271 | 272 | 271 | 271 | 5,000 |
2007/02/05 | 271 | 271 | 271 | 271 | 3,000 |
2007/02/01 | 271 | 271 | 271 | 271 | 1,000 |
2007/01/31 | 270 | 270 | 270 | 270 | 1,000 |
2007/01/30 | 275 | 275 | 275 | 275 | 4,000 |
2007/01/26 | 275 | 275 | 274 | 274 | 4,000 |
2007/01/25 | 272 | 275 | 272 | 275 | 13,000 |
2007/01/24 | 271 | 271 | 268 | 271 | 4,000 |
2007/01/23 | 268 | 270 | 268 | 270 | 2,000 |
2007/01/22 | 266 | 271 | 266 | 269 | 9,000 |
2007/01/19 | 285 | 285 | 258 | 261 | 31,000 |
2007/01/18 | 277 | 282 | 277 | 282 | 5,000 |
2007/01/17 | 277 | 277 | 277 | 277 | 4,000 |
2007/01/16 | 277 | 277 | 277 | 277 | 4,000 |
2007/01/15 | 271 | 277 | 271 | 277 | 17,000 |
2007/01/12 | 271 | 271 | 271 | 271 | 4,000 |
2007/01/11 | 270 | 270 | 270 | 270 | 1,000 |
2007/01/09 | 267 | 267 | 267 | 267 | 7,000 |
2007/01/05 | 270 | 270 | 270 | 270 | 2,000 |