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 |
---|---|---|---|---|---|
2016/12/30 | 1,670 | 1,700 | 1,669 | 1,700 | 1,200 |
2016/12/29 | 1,670 | 1,670 | 1,669 | 1,670 | 700 |
2016/12/28 | 1,671 | 1,690 | 1,671 | 1,690 | 1,400 |
2016/12/27 | 1,679 | 1,679 | 1,639 | 1,639 | 700 |
2016/12/26 | 1,700 | 1,701 | 1,691 | 1,691 | 2,300 |
2016/12/22 | 1,692 | 1,701 | 1,692 | 1,700 | 1,600 |
2016/12/21 | 1,699 | 1,710 | 1,690 | 1,705 | 5,000 |
2016/12/20 | 1,697 | 1,700 | 1,697 | 1,700 | 400 |
2016/12/19 | 1,699 | 1,699 | 1,695 | 1,695 | 800 |
2016/12/16 | 1,689 | 1,706 | 1,689 | 1,699 | 2,700 |
2016/12/15 | 1,690 | 1,690 | 1,667 | 1,670 | 1,800 |
2016/12/14 | 1,690 | 1,690 | 1,650 | 1,690 | 2,900 |
2016/12/13 | 1,685 | 1,730 | 1,683 | 1,690 | 4,200 |
2016/12/12 | 1,664 | 1,680 | 1,664 | 1,671 | 800 |
2016/12/09 | 1,650 | 1,664 | 1,650 | 1,664 | 1,000 |
2016/12/08 | 1,639 | 1,639 | 1,639 | 1,639 | 400 |
2016/12/07 | 1,630 | 1,639 | 1,630 | 1,639 | 1,700 |
2016/12/06 | 1,610 | 1,615 | 1,610 | 1,615 | 200 |
2016/12/05 | 1,638 | 1,640 | 1,617 | 1,617 | 600 |
2016/12/02 | 1,590 | 1,630 | 1,590 | 1,605 | 5,500 |
2016/12/01 | 1,615 | 1,630 | 1,615 | 1,621 | 2,900 |
2016/11/30 | 1,591 | 1,616 | 1,591 | 1,612 | 4,000 |
2016/11/29 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
2016/11/28 | 1,620 | 1,620 | 1,616 | 1,616 | 800 |
2016/11/24 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
2016/11/22 | 1,600 | 1,621 | 1,600 | 1,621 | 1,000 |
2016/11/21 | 1,630 | 1,630 | 1,600 | 1,600 | 400 |
2016/11/18 | 1,595 | 1,600 | 1,595 | 1,600 | 800 |
2016/11/17 | 1,580 | 1,590 | 1,557 | 1,590 | 2,300 |
2016/11/16 | 1,579 | 1,580 | 1,579 | 1,580 | 1,300 |
2016/11/15 | 1,565 | 1,571 | 1,565 | 1,571 | 800 |
2016/11/14 | 1,557 | 1,574 | 1,557 | 1,558 | 800 |
2016/11/11 | 1,555 | 1,555 | 1,540 | 1,540 | 700 |
2016/11/10 | 1,526 | 1,559 | 1,526 | 1,558 | 700 |
2016/11/09 | 1,535 | 1,535 | 1,520 | 1,522 | 2,200 |
2016/11/07 | 1,527 | 1,531 | 1,527 | 1,531 | 1,800 |
2016/11/04 | 1,531 | 1,531 | 1,531 | 1,531 | 400 |
2016/11/02 | 1,523 | 1,531 | 1,523 | 1,531 | 2,600 |
2016/11/01 | 1,545 | 1,556 | 1,545 | 1,546 | 500 |
2016/10/31 | 1,550 | 1,550 | 1,543 | 1,545 | 1,500 |
2016/10/28 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
2016/10/27 | 1,550 | 1,553 | 1,550 | 1,551 | 300 |
2016/10/26 | 1,554 | 1,554 | 1,536 | 1,536 | 200 |
2016/10/25 | 1,533 | 1,540 | 1,533 | 1,534 | 600 |
2016/10/24 | 1,531 | 1,531 | 1,531 | 1,531 | 1,500 |
2016/10/21 | 1,531 | 1,532 | 1,531 | 1,532 | 700 |
2016/10/19 | 1,532 | 1,532 | 1,531 | 1,531 | 500 |
2016/10/18 | 1,537 | 1,547 | 1,528 | 1,531 | 9,800 |
2016/10/17 | 1,536 | 1,537 | 1,533 | 1,537 | 1,100 |
2016/10/14 | 1,540 | 1,540 | 1,536 | 1,536 | 600 |
2016/10/13 | 1,534 | 1,540 | 1,534 | 1,540 | 1,100 |
2016/10/12 | 1,528 | 1,530 | 1,521 | 1,530 | 500 |
2016/10/11 | 1,547 | 1,547 | 1,516 | 1,528 | 1,600 |
2016/10/07 | 1,525 | 1,550 | 1,522 | 1,550 | 4,400 |
2016/10/06 | 1,526 | 1,526 | 1,519 | 1,519 | 600 |
2016/10/05 | 1,517 | 1,534 | 1,515 | 1,526 | 900 |
2016/10/04 | 1,533 | 1,537 | 1,500 | 1,515 | 2,900 |
2016/10/03 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
2016/09/30 | 1,515 | 1,533 | 1,515 | 1,533 | 2,500 |
2016/09/29 | 1,502 | 1,510 | 1,502 | 1,510 | 800 |
2016/09/26 | 1,534 | 1,534 | 1,534 | 1,534 | 800 |
2016/09/23 | 1,534 | 1,534 | 1,534 | 1,534 | 500 |
2016/09/21 | 1,529 | 1,529 | 1,529 | 1,529 | 200 |
2016/09/20 | 1,503 | 1,530 | 1,503 | 1,530 | 600 |
2016/09/16 | 1,497 | 1,509 | 1,497 | 1,503 | 1,100 |
2016/09/15 | 1,510 | 1,510 | 1,496 | 1,496 | 700 |
2016/09/14 | 1,515 | 1,515 | 1,510 | 1,510 | 800 |
2016/09/13 | 1,510 | 1,535 | 1,510 | 1,517 | 700 |
2016/09/12 | 1,503 | 1,503 | 1,503 | 1,503 | 100 |
2016/09/09 | 1,507 | 1,522 | 1,507 | 1,522 | 400 |
2016/09/08 | 1,500 | 1,507 | 1,500 | 1,507 | 400 |
2016/09/07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2016/09/06 | 1,500 | 1,500 | 1,495 | 1,500 | 400 |
2016/09/05 | 1,517 | 1,525 | 1,517 | 1,525 | 500 |
2016/09/01 | 1,486 | 1,487 | 1,486 | 1,487 | 200 |
2016/08/31 | 1,485 | 1,495 | 1,481 | 1,485 | 1,300 |
2016/08/30 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
2016/08/29 | 0 | 0 | 0 | 0 | 0 |
2016/08/29 | 1 -> 0.10 分割 | ||||
2016/08/26 | 152 | 152 | 149 | 151 | 12,000 |
2016/08/25 | 153 | 153 | 148 | 151 | 38,000 |
2016/08/24 | 153 | 153 | 153 | 153 | 5,000 |
2016/08/23 | 153 | 153 | 153 | 153 | 4,000 |
2016/08/22 | 153 | 153 | 153 | 153 | 9,000 |
2016/08/19 | 153 | 153 | 153 | 153 | 7,000 |
2016/08/18 | 154 | 156 | 153 | 153 | 22,000 |
2016/08/17 | 154 | 154 | 153 | 153 | 24,000 |
2016/08/16 | 159 | 159 | 154 | 154 | 29,000 |
2016/08/15 | 159 | 159 | 157 | 157 | 12,000 |
2016/08/12 | 158 | 158 | 158 | 158 | 1,000 |
2016/08/10 | 157 | 159 | 157 | 158 | 8,000 |
2016/08/05 | 154 | 157 | 154 | 157 | 5,000 |
2016/08/04 | 154 | 154 | 154 | 154 | 1,000 |
2016/08/02 | 153 | 154 | 153 | 154 | 3,000 |
2016/08/01 | 153 | 154 | 153 | 154 | 3,000 |
2016/07/29 | 155 | 155 | 154 | 154 | 4,000 |
2016/07/28 | 155 | 155 | 153 | 154 | 4,000 |
2016/07/27 | 156 | 156 | 155 | 155 | 4,000 |
2016/07/26 | 157 | 157 | 153 | 156 | 36,000 |
2016/07/25 | 157 | 157 | 157 | 157 | 3,000 |
2016/07/22 | 158 | 158 | 156 | 156 | 8,000 |
2016/07/21 | 157 | 160 | 157 | 158 | 6,000 |
2016/07/20 | 156 | 160 | 156 | 157 | 10,000 |
2016/07/19 | 157 | 160 | 156 | 158 | 34,000 |
2016/07/15 | 157 | 157 | 154 | 155 | 38,000 |
2016/07/14 | 155 | 161 | 153 | 158 | 68,000 |
2016/07/13 | 153 | 155 | 153 | 153 | 45,000 |
2016/07/12 | 154 | 154 | 152 | 152 | 5,000 |
2016/07/11 | 155 | 155 | 151 | 153 | 47,000 |
2016/07/08 | 152 | 152 | 149 | 150 | 43,000 |
2016/07/07 | 152 | 152 | 152 | 152 | 1,000 |
2016/07/06 | 150 | 151 | 150 | 151 | 3,000 |
2016/07/05 | 151 | 151 | 151 | 151 | 3,000 |
2016/07/04 | 148 | 149 | 148 | 149 | 12,000 |
2016/07/01 | 149 | 149 | 146 | 148 | 28,000 |
2016/06/30 | 147 | 149 | 147 | 149 | 9,000 |
2016/06/29 | 147 | 148 | 146 | 146 | 19,000 |
2016/06/28 | 148 | 148 | 143 | 147 | 19,000 |
2016/06/27 | 151 | 151 | 149 | 149 | 18,000 |
2016/06/24 | 153 | 155 | 150 | 150 | 33,000 |
2016/06/23 | 153 | 154 | 153 | 153 | 15,000 |
2016/06/22 | 153 | 153 | 152 | 153 | 20,000 |
2016/06/21 | 155 | 155 | 155 | 155 | 4,000 |
2016/06/20 | 154 | 157 | 154 | 155 | 8,000 |
2016/06/17 | 153 | 153 | 153 | 153 | 1,000 |
2016/06/16 | 156 | 156 | 153 | 153 | 16,000 |
2016/06/15 | 156 | 156 | 156 | 156 | 14,000 |
2016/06/14 | 159 | 161 | 156 | 156 | 26,000 |
2016/06/13 | 161 | 161 | 160 | 160 | 22,000 |
2016/06/10 | 163 | 163 | 162 | 162 | 21,000 |
2016/06/09 | 163 | 166 | 163 | 163 | 11,000 |
2016/06/08 | 164 | 164 | 163 | 163 | 20,000 |
2016/06/07 | 163 | 164 | 163 | 163 | 16,000 |
2016/06/06 | 164 | 165 | 163 | 165 | 23,000 |
2016/06/03 | 166 | 166 | 165 | 166 | 19,000 |
2016/06/02 | 168 | 168 | 165 | 165 | 5,000 |
2016/06/01 | 168 | 168 | 164 | 167 | 33,000 |
2016/05/31 | 167 | 167 | 165 | 167 | 34,000 |
2016/05/30 | 169 | 169 | 168 | 168 | 16,000 |
2016/05/26 | 170 | 170 | 169 | 170 | 17,000 |
2016/05/25 | 170 | 170 | 170 | 170 | 5,000 |
2016/05/24 | 169 | 169 | 169 | 169 | 1,000 |
2016/05/23 | 169 | 170 | 168 | 170 | 7,000 |
2016/05/20 | 170 | 170 | 170 | 170 | 1,000 |
2016/05/19 | 169 | 169 | 169 | 169 | 2,000 |
2016/05/18 | 170 | 171 | 170 | 171 | 19,000 |
2016/05/17 | 171 | 171 | 170 | 171 | 18,000 |
2016/05/16 | 171 | 171 | 170 | 170 | 18,000 |
2016/05/13 | 172 | 172 | 171 | 171 | 23,000 |
2016/05/12 | 172 | 172 | 171 | 171 | 12,000 |
2016/05/11 | 173 | 173 | 173 | 173 | 2,000 |
2016/05/10 | 171 | 171 | 171 | 171 | 8,000 |
2016/05/09 | 171 | 171 | 171 | 171 | 4,000 |
2016/05/06 | 174 | 174 | 171 | 171 | 12,000 |
2016/05/02 | 176 | 176 | 173 | 173 | 5,000 |
2016/04/27 | 178 | 178 | 178 | 178 | 1,000 |
2016/04/26 | 178 | 178 | 178 | 178 | 5,000 |
2016/04/25 | 178 | 178 | 178 | 178 | 4,000 |
2016/04/22 | 178 | 178 | 178 | 178 | 1,000 |
2016/04/20 | 183 | 183 | 179 | 179 | 4,000 |
2016/04/18 | 180 | 180 | 180 | 180 | 6,000 |
2016/04/15 | 181 | 181 | 180 | 180 | 8,000 |
2016/04/14 | 183 | 183 | 183 | 183 | 5,000 |
2016/04/13 | 175 | 183 | 173 | 183 | 15,000 |
2016/04/12 | 170 | 175 | 170 | 175 | 2,000 |
2016/04/11 | 173 | 173 | 173 | 173 | 2,000 |
2016/04/08 | 168 | 168 | 168 | 168 | 3,000 |
2016/04/06 | 173 | 173 | 168 | 168 | 3,000 |
2016/04/05 | 174 | 174 | 174 | 174 | 4,000 |
2016/04/04 | 176 | 177 | 174 | 174 | 5,000 |
2016/04/01 | 180 | 180 | 178 | 178 | 11,000 |
2016/03/31 | 180 | 180 | 180 | 180 | 1,000 |
2016/03/30 | 182 | 183 | 182 | 183 | 4,000 |
2016/03/29 | 181 | 181 | 181 | 181 | 1,000 |
2016/03/28 | 178 | 178 | 178 | 178 | 1,000 |
2016/03/23 | 175 | 177 | 175 | 177 | 6,000 |
2016/03/22 | 179 | 179 | 179 | 179 | 1,000 |
2016/03/18 | 179 | 179 | 179 | 179 | 1,000 |
2016/03/17 | 182 | 182 | 182 | 182 | 7,000 |
2016/03/16 | 181 | 182 | 181 | 182 | 6,000 |
2016/03/15 | 181 | 182 | 181 | 181 | 9,000 |
2016/03/14 | 179 | 179 | 179 | 179 | 4,000 |
2016/03/11 | 176 | 179 | 176 | 179 | 7,000 |
2016/03/10 | 178 | 178 | 178 | 178 | 22,000 |
2016/03/09 | 177 | 177 | 177 | 177 | 1,000 |
2016/03/07 | 176 | 176 | 176 | 176 | 3,000 |
2016/03/04 | 175 | 175 | 174 | 174 | 4,000 |
2016/03/03 | 177 | 177 | 175 | 175 | 3,000 |
2016/03/02 | 178 | 178 | 175 | 176 | 25,000 |
2016/03/01 | 176 | 178 | 175 | 175 | 5,000 |
2016/02/29 | 175 | 175 | 175 | 175 | 2,000 |
2016/02/26 | 175 | 177 | 175 | 177 | 9,000 |
2016/02/25 | 176 | 177 | 174 | 175 | 8,000 |
2016/02/24 | 176 | 176 | 176 | 176 | 3,000 |
2016/02/23 | 177 | 177 | 177 | 177 | 1,000 |
2016/02/22 | 178 | 178 | 178 | 178 | 1,000 |
2016/02/19 | 179 | 180 | 174 | 174 | 17,000 |
2016/02/18 | 177 | 178 | 177 | 177 | 8,000 |
2016/02/17 | 172 | 177 | 172 | 177 | 10,000 |
2016/02/16 | 172 | 172 | 172 | 172 | 5,000 |
2016/02/15 | 173 | 173 | 172 | 172 | 9,000 |
2016/02/12 | 169 | 173 | 168 | 172 | 17,000 |
2016/02/10 | 174 | 174 | 168 | 169 | 10,000 |
2016/02/09 | 178 | 178 | 175 | 175 | 3,000 |
2016/02/08 | 178 | 179 | 178 | 179 | 2,000 |
2016/02/05 | 180 | 180 | 176 | 180 | 6,000 |
2016/02/04 | 180 | 182 | 180 | 180 | 14,000 |
2016/02/03 | 184 | 184 | 184 | 184 | 11,000 |
2016/02/01 | 185 | 185 | 184 | 184 | 4,000 |
2016/01/29 | 183 | 187 | 183 | 187 | 5,000 |
2016/01/28 | 184 | 184 | 184 | 184 | 2,000 |
2016/01/26 | 185 | 185 | 184 | 184 | 9,000 |
2016/01/25 | 185 | 185 | 184 | 185 | 3,000 |
2016/01/22 | 184 | 184 | 184 | 184 | 1,000 |
2016/01/21 | 185 | 185 | 184 | 184 | 14,000 |
2016/01/20 | 186 | 186 | 184 | 184 | 9,000 |
2016/01/19 | 188 | 188 | 188 | 188 | 1,000 |
2016/01/18 | 189 | 189 | 186 | 188 | 10,000 |
2016/01/15 | 189 | 189 | 189 | 189 | 4,000 |
2016/01/14 | 185 | 185 | 184 | 184 | 5,000 |
2016/01/13 | 184 | 185 | 184 | 185 | 5,000 |
2016/01/12 | 184 | 185 | 184 | 184 | 20,000 |
2016/01/08 | 184 | 184 | 184 | 184 | 2,000 |
2016/01/07 | 184 | 184 | 184 | 184 | 12,000 |