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 |
---|---|---|---|---|---|
2013/12/30 | 188 | 188 | 188 | 188 | 3,000 |
2013/12/27 | 185 | 185 | 184 | 184 | 3,000 |
2013/12/26 | 183 | 183 | 183 | 183 | 1,000 |
2013/12/25 | 184 | 184 | 180 | 181 | 5,000 |
2013/12/24 | 182 | 184 | 180 | 184 | 21,000 |
2013/12/20 | 182 | 182 | 182 | 182 | 1,000 |
2013/12/19 | 182 | 183 | 181 | 182 | 7,000 |
2013/12/18 | 185 | 185 | 183 | 183 | 11,000 |
2013/12/17 | 185 | 185 | 185 | 185 | 5,000 |
2013/12/16 | 188 | 188 | 182 | 185 | 24,000 |
2013/12/13 | 186 | 188 | 186 | 188 | 8,000 |
2013/12/12 | 188 | 188 | 185 | 186 | 8,000 |
2013/12/11 | 190 | 190 | 186 | 186 | 22,000 |
2013/12/10 | 190 | 190 | 190 | 190 | 4,000 |
2013/12/09 | 188 | 188 | 188 | 188 | 2,000 |
2013/12/06 | 187 | 187 | 187 | 187 | 1,000 |
2013/12/05 | 187 | 189 | 187 | 187 | 5,000 |
2013/12/04 | 186 | 188 | 186 | 187 | 5,000 |
2013/12/02 | 186 | 186 | 186 | 186 | 2,000 |
2013/11/29 | 188 | 188 | 185 | 185 | 10,000 |
2013/11/28 | 187 | 187 | 187 | 187 | 5,000 |
2013/11/27 | 185 | 186 | 185 | 186 | 2,000 |
2013/11/26 | 183 | 186 | 183 | 186 | 12,000 |
2013/11/25 | 184 | 184 | 183 | 183 | 8,000 |
2013/11/22 | 183 | 184 | 183 | 183 | 23,000 |
2013/11/21 | 184 | 184 | 183 | 183 | 3,000 |
2013/11/20 | 184 | 184 | 182 | 184 | 12,000 |
2013/11/19 | 184 | 184 | 184 | 184 | 16,000 |
2013/11/18 | 187 | 187 | 187 | 187 | 3,000 |
2013/11/15 | 185 | 186 | 185 | 186 | 6,000 |
2013/11/14 | 184 | 185 | 184 | 185 | 10,000 |
2013/11/13 | 184 | 184 | 184 | 184 | 12,000 |
2013/11/12 | 185 | 185 | 185 | 185 | 1,000 |
2013/11/11 | 185 | 185 | 185 | 185 | 1,000 |
2013/11/07 | 185 | 185 | 185 | 185 | 1,000 |
2013/11/06 | 182 | 182 | 182 | 182 | 3,000 |
2013/11/05 | 183 | 183 | 183 | 183 | 3,000 |
2013/11/01 | 183 | 183 | 183 | 183 | 3,000 |
2013/10/31 | 185 | 185 | 185 | 185 | 1,000 |
2013/10/30 | 185 | 185 | 185 | 185 | 2,000 |
2013/10/29 | 185 | 185 | 185 | 185 | 4,000 |
2013/10/28 | 185 | 185 | 185 | 185 | 1,000 |
2013/10/25 | 186 | 186 | 182 | 182 | 39,000 |
2013/10/24 | 190 | 190 | 185 | 186 | 16,000 |
2013/10/23 | 192 | 192 | 192 | 192 | 1,000 |
2013/10/21 | 193 | 193 | 193 | 193 | 3,000 |
2013/10/18 | 193 | 193 | 193 | 193 | 11,000 |
2013/10/17 | 193 | 193 | 193 | 193 | 5,000 |
2013/10/16 | 193 | 193 | 188 | 188 | 7,000 |
2013/10/15 | 189 | 195 | 189 | 193 | 9,000 |
2013/10/11 | 190 | 190 | 189 | 189 | 4,000 |
2013/10/10 | 190 | 191 | 190 | 191 | 6,000 |
2013/10/09 | 188 | 190 | 188 | 190 | 4,000 |
2013/10/08 | 186 | 186 | 186 | 186 | 1,000 |
2013/10/07 | 190 | 192 | 185 | 190 | 20,000 |
2013/10/04 | 189 | 189 | 185 | 185 | 4,000 |
2013/10/03 | 194 | 194 | 188 | 188 | 7,000 |
2013/10/02 | 195 | 195 | 195 | 195 | 1,000 |
2013/10/01 | 194 | 194 | 194 | 194 | 1,000 |
2013/09/30 | 192 | 193 | 192 | 193 | 4,000 |
2013/09/27 | 196 | 196 | 196 | 196 | 1,000 |
2013/09/26 | 198 | 198 | 198 | 198 | 9,000 |
2013/09/25 | 198 | 198 | 198 | 198 | 1,000 |
2013/09/19 | 198 | 198 | 195 | 195 | 8,000 |
2013/09/18 | 198 | 198 | 198 | 198 | 5,000 |
2013/09/17 | 196 | 198 | 196 | 198 | 8,000 |
2013/09/13 | 199 | 199 | 194 | 194 | 6,000 |
2013/09/12 | 199 | 199 | 199 | 199 | 1,000 |
2013/09/06 | 198 | 198 | 194 | 198 | 3,000 |
2013/09/05 | 191 | 201 | 191 | 201 | 3,000 |
2013/09/04 | 197 | 197 | 194 | 194 | 5,000 |
2013/09/03 | 205 | 205 | 199 | 199 | 13,000 |
2013/09/02 | 213 | 213 | 213 | 213 | 1,000 |
2013/08/28 | 200 | 200 | 200 | 200 | 1,000 |
2013/08/27 | 200 | 200 | 200 | 200 | 5,000 |
2013/08/26 | 207 | 207 | 207 | 207 | 5,000 |
2013/08/23 | 207 | 207 | 207 | 207 | 3,000 |
2013/08/22 | 212 | 212 | 211 | 211 | 3,000 |
2013/08/20 | 213 | 213 | 212 | 212 | 3,000 |
2013/08/19 | 213 | 213 | 213 | 213 | 1,000 |
2013/08/16 | 213 | 213 | 213 | 213 | 8,000 |
2013/08/15 | 213 | 213 | 213 | 213 | 6,000 |
2013/08/14 | 213 | 213 | 213 | 213 | 6,000 |
2013/08/13 | 212 | 213 | 212 | 213 | 8,000 |
2013/08/12 | 202 | 202 | 202 | 202 | 6,000 |
2013/08/09 | 200 | 200 | 200 | 200 | 2,000 |
2013/08/08 | 198 | 198 | 197 | 197 | 3,000 |
2013/08/07 | 197 | 198 | 193 | 198 | 8,000 |
2013/08/06 | 197 | 197 | 197 | 197 | 1,000 |
2013/08/05 | 196 | 196 | 196 | 196 | 1,000 |
2013/08/02 | 200 | 200 | 200 | 200 | 3,000 |
2013/08/01 | 202 | 202 | 200 | 200 | 9,000 |
2013/07/31 | 202 | 202 | 202 | 202 | 4,000 |
2013/07/30 | 202 | 202 | 202 | 202 | 4,000 |
2013/07/29 | 198 | 203 | 198 | 203 | 17,000 |
2013/07/26 | 196 | 198 | 196 | 198 | 8,000 |
2013/07/25 | 196 | 196 | 196 | 196 | 3,000 |
2013/07/24 | 195 | 196 | 194 | 194 | 9,000 |
2013/07/23 | 195 | 208 | 193 | 194 | 64,000 |
2013/07/22 | 187 | 190 | 187 | 190 | 3,000 |
2013/07/19 | 190 | 190 | 190 | 190 | 7,000 |
2013/07/18 | 188 | 190 | 188 | 190 | 7,000 |
2013/07/17 | 189 | 189 | 187 | 187 | 8,000 |
2013/07/16 | 190 | 194 | 189 | 189 | 7,000 |
2013/07/12 | 187 | 187 | 185 | 185 | 3,000 |
2013/07/11 | 189 | 189 | 189 | 189 | 5,000 |
2013/07/10 | 197 | 197 | 188 | 188 | 23,000 |
2013/07/09 | 188 | 197 | 188 | 197 | 23,000 |
2013/07/08 | 183 | 183 | 183 | 183 | 1,000 |
2013/07/03 | 182 | 182 | 182 | 182 | 1,000 |
2013/07/01 | 183 | 183 | 183 | 183 | 1,000 |
2013/06/28 | 189 | 189 | 189 | 189 | 4,000 |
2013/06/27 | 187 | 187 | 187 | 187 | 1,000 |
2013/06/26 | 183 | 183 | 183 | 183 | 1,000 |
2013/06/18 | 183 | 183 | 183 | 183 | 7,000 |
2013/06/17 | 181 | 181 | 180 | 180 | 7,000 |
2013/06/14 | 180 | 183 | 180 | 181 | 7,000 |
2013/06/13 | 180 | 180 | 180 | 180 | 5,000 |
2013/06/12 | 178 | 180 | 178 | 180 | 3,000 |
2013/06/10 | 176 | 179 | 176 | 179 | 5,000 |
2013/06/07 | 178 | 178 | 175 | 178 | 8,000 |
2013/06/05 | 180 | 180 | 178 | 178 | 4,000 |
2013/06/04 | 184 | 184 | 184 | 184 | 1,000 |
2013/06/03 | 180 | 185 | 180 | 185 | 6,000 |
2013/05/31 | 180 | 182 | 180 | 182 | 11,000 |
2013/05/30 | 185 | 185 | 185 | 185 | 1,000 |
2013/05/29 | 185 | 185 | 185 | 185 | 1,000 |
2013/05/28 | 189 | 189 | 189 | 189 | 12,000 |
2013/05/27 | 186 | 189 | 186 | 189 | 3,000 |
2013/05/24 | 186 | 186 | 185 | 185 | 2,000 |
2013/05/23 | 188 | 188 | 186 | 186 | 5,000 |
2013/05/22 | 190 | 190 | 190 | 190 | 10,000 |
2013/05/21 | 187 | 188 | 186 | 186 | 5,000 |
2013/05/20 | 187 | 190 | 187 | 190 | 8,000 |
2013/05/17 | 182 | 185 | 182 | 183 | 18,000 |
2013/05/16 | 194 | 194 | 192 | 192 | 20,000 |
2013/05/15 | 192 | 192 | 192 | 192 | 24,000 |
2013/05/14 | 191 | 197 | 191 | 197 | 19,000 |
2013/05/13 | 188 | 194 | 188 | 191 | 25,000 |
2013/05/09 | 184 | 185 | 184 | 185 | 4,000 |
2013/05/08 | 181 | 184 | 181 | 184 | 9,000 |
2013/05/07 | 181 | 181 | 181 | 181 | 1,000 |
2013/05/02 | 179 | 179 | 179 | 179 | 4,000 |
2013/05/01 | 180 | 180 | 178 | 178 | 4,000 |
2013/04/30 | 179 | 179 | 179 | 179 | 3,000 |
2013/04/26 | 178 | 178 | 178 | 178 | 5,000 |
2013/04/24 | 178 | 178 | 176 | 176 | 3,000 |
2013/04/23 | 180 | 180 | 175 | 177 | 12,000 |
2013/04/22 | 180 | 180 | 177 | 177 | 6,000 |
2013/04/18 | 180 | 180 | 180 | 180 | 12,000 |
2013/04/17 | 179 | 180 | 179 | 180 | 5,000 |
2013/04/16 | 179 | 179 | 179 | 179 | 5,000 |
2013/04/15 | 179 | 180 | 179 | 179 | 8,000 |
2013/04/12 | 179 | 179 | 179 | 179 | 1,000 |
2013/04/11 | 178 | 179 | 178 | 179 | 3,000 |
2013/04/10 | 175 | 177 | 175 | 177 | 6,000 |
2013/04/09 | 175 | 176 | 175 | 175 | 6,000 |
2013/04/08 | 180 | 180 | 175 | 175 | 4,000 |
2013/04/05 | 174 | 182 | 174 | 180 | 16,000 |
2013/04/04 | 173 | 173 | 173 | 173 | 1,000 |
2013/04/03 | 173 | 173 | 173 | 173 | 1,000 |
2013/04/02 | 174 | 174 | 173 | 173 | 2,000 |
2013/04/01 | 176 | 176 | 176 | 176 | 1,000 |
2013/03/28 | 178 | 178 | 178 | 178 | 1,000 |
2013/03/26 | 179 | 180 | 179 | 180 | 6,000 |
2013/03/25 | 179 | 179 | 179 | 179 | 3,000 |
2013/03/21 | 179 | 179 | 179 | 179 | 1,000 |
2013/03/19 | 175 | 177 | 175 | 177 | 3,000 |
2013/03/18 | 180 | 181 | 180 | 180 | 59,000 |
2013/03/15 | 178 | 180 | 178 | 180 | 5,000 |
2013/03/14 | 176 | 180 | 176 | 178 | 8,000 |
2013/03/13 | 176 | 176 | 173 | 173 | 13,000 |
2013/03/12 | 176 | 176 | 176 | 176 | 2,000 |
2013/03/08 | 173 | 173 | 172 | 172 | 8,000 |
2013/03/07 | 173 | 173 | 173 | 173 | 10,000 |
2013/03/06 | 175 | 175 | 175 | 175 | 4,000 |
2013/03/05 | 175 | 175 | 175 | 175 | 1,000 |
2013/03/04 | 175 | 175 | 175 | 175 | 5,000 |
2013/03/01 | 172 | 175 | 172 | 175 | 7,000 |
2013/02/28 | 175 | 175 | 175 | 175 | 1,000 |
2013/02/26 | 179 | 179 | 178 | 178 | 10,000 |
2013/02/25 | 178 | 179 | 178 | 179 | 5,000 |
2013/02/22 | 178 | 178 | 178 | 178 | 11,000 |
2013/02/21 | 179 | 180 | 179 | 180 | 2,000 |
2013/02/20 | 180 | 182 | 178 | 182 | 22,000 |
2013/02/19 | 183 | 184 | 183 | 184 | 5,000 |
2013/02/18 | 185 | 185 | 180 | 183 | 13,000 |
2013/02/15 | 185 | 185 | 185 | 185 | 6,000 |
2013/02/14 | 182 | 185 | 182 | 185 | 6,000 |
2013/02/13 | 181 | 185 | 181 | 181 | 9,000 |
2013/02/12 | 179 | 179 | 179 | 179 | 1,000 |
2013/02/08 | 182 | 182 | 179 | 179 | 7,000 |
2013/02/07 | 182 | 183 | 182 | 182 | 5,000 |
2013/02/06 | 182 | 182 | 182 | 182 | 3,000 |
2013/02/05 | 179 | 182 | 179 | 182 | 3,000 |
2013/02/04 | 181 | 181 | 179 | 179 | 22,000 |
2013/01/31 | 182 | 182 | 181 | 181 | 3,000 |
2013/01/29 | 181 | 182 | 181 | 182 | 2,000 |
2013/01/28 | 179 | 180 | 178 | 178 | 7,000 |
2013/01/25 | 178 | 178 | 178 | 178 | 2,000 |
2013/01/23 | 176 | 179 | 176 | 179 | 5,000 |
2013/01/21 | 178 | 178 | 178 | 178 | 2,000 |
2013/01/18 | 176 | 178 | 176 | 178 | 8,000 |
2013/01/17 | 175 | 178 | 175 | 175 | 9,000 |
2013/01/16 | 174 | 175 | 171 | 171 | 20,000 |
2013/01/15 | 172 | 175 | 172 | 175 | 16,000 |
2013/01/11 | 174 | 174 | 168 | 172 | 23,000 |
2013/01/10 | 172 | 173 | 172 | 173 | 4,000 |
2013/01/09 | 173 | 173 | 167 | 172 | 21,000 |
2013/01/08 | 177 | 177 | 177 | 177 | 3,000 |
2013/01/07 | 176 | 176 | 176 | 176 | 4,000 |
2013/01/04 | 178 | 178 | 178 | 178 | 1,000 |