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
2017/12/29 2,376 2,397 2,291 2,350 5,100
2017/12/28 2,277 2,310 2,277 2,300 2,700
2017/12/27 2,210 2,234 2,210 2,234 600
2017/12/26 2,224 2,224 2,207 2,210 1,200
2017/12/25 2,226 2,226 2,210 2,224 800
2017/12/22 2,180 2,241 2,180 2,200 2,400
2017/12/21 2,201 2,232 2,201 2,230 900
2017/12/20 2,240 2,240 2,180 2,200 1,100
2017/12/19 2,270 2,270 2,250 2,254 2,100
2017/12/18 2,289 2,289 2,264 2,264 3,300
2017/12/15 2,289 2,289 2,289 2,289 500
2017/12/14 2,279 2,289 2,279 2,289 1,000
2017/12/13 2,276 2,279 2,275 2,279 1,900
2017/12/12 2,243 2,278 2,243 2,276 1,400
2017/12/11 2,241 2,242 2,241 2,241 2,900
2017/12/08 2,250 2,250 2,232 2,248 1,600
2017/12/07 2,219 2,250 2,219 2,250 1,500
2017/12/06 2,245 2,245 2,215 2,218 1,500
2017/12/05 2,260 2,260 2,203 2,203 3,000
2017/12/04 2,255 2,276 2,251 2,276 1,700
2017/12/01 2,221 2,245 2,221 2,245 600
2017/11/30 2,206 2,240 2,206 2,240 2,000
2017/11/29 2,178 2,206 2,164 2,206 3,800
2017/11/28 2,151 2,152 2,150 2,151 1,200
2017/11/27 2,157 2,158 2,143 2,143 700
2017/11/22 2,150 2,150 2,139 2,139 800
2017/11/21 2,154 2,154 2,133 2,136 1,900
2017/11/20 2,125 2,150 2,125 2,150 200
2017/11/17 2,115 2,115 2,115 2,115 300
2017/11/16 2,130 2,150 2,130 2,138 1,400
2017/11/15 2,145 2,145 2,111 2,111 3,300
2017/11/14 2,161 2,161 2,143 2,143 3,200
2017/11/13 2,148 2,188 2,148 2,188 1,500
2017/11/10 2,148 2,150 2,148 2,148 1,600
2017/11/09 2,145 2,150 2,145 2,150 500
2017/11/08 2,155 2,165 2,144 2,144 1,700
2017/11/07 2,144 2,144 2,144 2,144 200
2017/11/06 2,149 2,150 2,143 2,144 1,500
2017/11/02 2,135 2,145 2,135 2,141 800
2017/11/01 2,148 2,149 2,140 2,140 600
2017/10/31 2,138 2,138 2,120 2,120 1,200
2017/10/30 2,135 2,135 2,135 2,135 200
2017/10/27 2,135 2,160 2,135 2,160 1,900
2017/10/26 2,150 2,150 2,135 2,135 2,000
2017/10/25 2,138 2,145 2,137 2,138 1,800
2017/10/24 2,114 2,128 2,114 2,128 800
2017/10/23 2,098 2,139 2,098 2,120 3,300
2017/10/20 2,081 2,104 2,081 2,091 5,200
2017/10/19 2,153 2,153 2,105 2,105 5,600
2017/10/18 2,152 2,175 2,152 2,153 900
2017/10/17 2,173 2,175 2,152 2,152 1,900
2017/10/16 2,169 2,170 2,161 2,170 3,100
2017/10/13 2,149 2,169 2,148 2,167 2,900
2017/10/12 2,150 2,169 2,146 2,147 4,300
2017/10/11 2,121 2,174 2,121 2,146 5,600
2017/10/10 2,070 2,177 2,070 2,156 22,800
2017/10/06 2,277 2,299 2,214 2,299 6,600
2017/10/05 2,227 2,288 2,197 2,277 4,500
2017/10/04 2,171 2,215 2,118 2,195 5,300
2017/10/03 2,255 2,260 2,175 2,175 4,200
2017/10/02 2,169 2,258 2,169 2,250 7,100
2017/09/29 2,135 2,189 2,135 2,169 3,200
2017/09/28 2,115 2,155 2,109 2,120 1,300
2017/09/27 2,110 2,119 2,105 2,105 1,000
2017/09/26 2,105 2,120 2,105 2,106 700
2017/09/25 2,080 2,119 2,080 2,105 1,300
2017/09/22 2,133 2,133 2,065 2,080 3,000
2017/09/21 2,099 2,140 2,099 2,132 2,600
2017/09/20 2,159 2,168 2,130 2,133 2,700
2017/09/19 2,105 2,299 2,067 2,188 29,400
2017/09/15 2,063 2,063 2,062 2,062 600
2017/09/14 2,050 2,072 2,050 2,063 1,200
2017/09/13 2,031 2,050 2,031 2,050 800
2017/09/12 2,026 2,028 2,026 2,028 900
2017/09/11 2,044 2,044 2,030 2,030 300
2017/09/08 2,001 2,019 2,000 2,019 600
2017/09/07 2,000 2,000 2,000 2,000 200
2017/09/06 1,990 1,990 1,990 1,990 1,000
2017/09/05 1,982 1,999 1,981 1,999 500
2017/09/04 1,990 1,990 1,990 1,990 100
2017/09/01 1,994 2,000 1,994 2,000 300
2017/08/31 2,029 2,029 2,028 2,028 200
2017/08/30 2,032 2,032 2,032 2,032 100
2017/08/29 2,031 2,032 2,002 2,002 1,400
2017/08/28 2,031 2,031 2,031 2,031 200
2017/08/25 1,991 1,991 1,991 1,991 600
2017/08/24 1,980 2,000 1,980 1,990 1,600
2017/08/22 1,975 1,975 1,975 1,975 500
2017/08/21 1,956 1,956 1,956 1,956 300
2017/08/18 1,989 1,989 1,956 1,956 200
2017/08/17 1,975 1,993 1,975 1,993 500
2017/08/16 1,975 1,975 1,972 1,975 800
2017/08/15 1,950 1,979 1,949 1,975 2,100
2017/08/14 1,971 1,971 1,940 1,941 1,800
2017/08/10 1,962 1,971 1,954 1,971 500
2017/08/09 2,015 2,015 1,958 1,958 1,100
2017/08/08 2,000 2,000 1,986 1,986 2,400
2017/08/07 2,015 2,044 2,000 2,008 1,100
2017/08/04 1,995 1,995 1,995 1,995 100
2017/08/03 2,009 2,056 2,006 2,045 1,300
2017/08/02 1,993 1,993 1,993 1,993 700
2017/08/01 1,986 1,993 1,984 1,993 800
2017/07/31 1,945 1,971 1,945 1,970 2,700
2017/07/28 1,985 1,985 1,961 1,961 800
2017/07/27 1,961 1,985 1,961 1,985 700
2017/07/26 1,936 1,961 1,936 1,961 1,300
2017/07/25 1,946 1,946 1,926 1,930 3,900
2017/07/24 1,986 1,994 1,946 1,946 1,300
2017/07/21 2,009 2,015 1,920 1,970 5,700
2017/07/20 2,038 2,038 2,010 2,010 1,400
2017/07/19 2,025 2,047 2,020 2,038 2,100
2017/07/18 2,001 2,030 2,001 2,025 1,600
2017/07/14 2,019 2,019 2,001 2,001 2,000
2017/07/13 2,074 2,074 2,018 2,019 5,200
2017/07/12 2,035 2,092 2,035 2,074 11,300
2017/07/11 2,080 2,098 2,047 2,077 10,600
2017/07/10 2,003 2,107 1,955 2,079 47,000
2017/07/07 1,798 1,820 1,797 1,811 1,400
2017/07/06 1,790 1,792 1,780 1,780 800
2017/07/04 1,783 1,784 1,780 1,780 1,200
2017/07/03 1,769 1,769 1,767 1,768 700
2017/06/30 1,785 1,785 1,769 1,769 500
2017/06/28 1,786 1,787 1,786 1,787 600
2017/06/27 1,770 1,770 1,770 1,770 200
2017/06/23 1,767 1,768 1,765 1,768 800
2017/06/22 1,767 1,767 1,760 1,760 400
2017/06/21 1,774 1,775 1,767 1,767 900
2017/06/20 1,752 1,752 1,752 1,752 100
2017/06/19 1,770 1,770 1,735 1,741 300
2017/06/16 1,759 1,779 1,759 1,779 700
2017/06/15 1,760 1,760 1,759 1,759 600
2017/06/14 1,758 1,760 1,758 1,760 500
2017/06/13 1,758 1,758 1,758 1,758 500
2017/06/12 1,750 1,750 1,750 1,750 100
2017/06/08 1,750 1,750 1,750 1,750 100
2017/06/07 1,753 1,753 1,750 1,750 300
2017/06/06 1,750 1,755 1,750 1,755 500
2017/06/05 1,730 1,730 1,730 1,730 200
2017/06/02 1,757 1,757 1,755 1,755 200
2017/06/01 1,755 1,755 1,755 1,755 100
2017/05/31 1,752 1,752 1,750 1,752 600
2017/05/30 1,752 1,752 1,751 1,751 600
2017/05/29 1,773 1,773 1,733 1,751 400
2017/05/26 1,756 1,756 1,756 1,756 400
2017/05/25 1,760 1,760 1,760 1,760 1,000
2017/05/24 1,760 1,760 1,760 1,760 200
2017/05/23 1,754 1,757 1,754 1,757 1,600
2017/05/22 1,750 1,751 1,750 1,751 400
2017/05/19 1,750 1,750 1,750 1,750 100
2017/05/18 1,771 1,771 1,750 1,750 2,000
2017/05/17 1,772 1,772 1,772 1,772 1,100
2017/05/16 1,767 1,772 1,767 1,772 1,200
2017/05/15 1,767 1,768 1,760 1,760 2,900
2017/05/12 1,760 1,760 1,760 1,760 200
2017/05/10 1,756 1,760 1,756 1,760 1,100
2017/05/08 1,740 1,759 1,740 1,759 2,300
2017/05/02 1,737 1,738 1,736 1,736 700
2017/05/01 1,739 1,739 1,739 1,739 100
2017/04/28 1,738 1,741 1,738 1,740 1,800
2017/04/27 1,739 1,739 1,739 1,739 200
2017/04/26 1,748 1,748 1,725 1,725 300
2017/04/25 1,724 1,724 1,722 1,724 1,000
2017/04/24 1,700 1,700 1,700 1,700 500
2017/04/21 1,708 1,709 1,708 1,709 200
2017/04/20 1,700 1,700 1,700 1,700 1,400
2017/04/19 1,700 1,700 1,700 1,700 100
2017/04/18 1,701 1,701 1,701 1,701 600
2017/04/17 1,709 1,709 1,701 1,701 900
2017/04/14 1,701 1,701 1,701 1,701 500
2017/04/13 1,685 1,701 1,685 1,701 900
2017/04/12 1,695 1,695 1,671 1,671 1,500
2017/04/11 1,706 1,706 1,695 1,695 300
2017/04/10 1,711 1,717 1,683 1,683 1,300
2017/04/07 1,701 1,701 1,701 1,701 400
2017/04/06 1,718 1,718 1,710 1,710 800
2017/04/05 1,721 1,721 1,721 1,721 600
2017/04/04 1,720 1,720 1,720 1,720 100
2017/04/03 1,721 1,721 1,721 1,721 100
2017/03/31 1,720 1,720 1,720 1,720 100
2017/03/30 1,730 1,730 1,719 1,720 1,200
2017/03/29 1,723 1,723 1,720 1,720 2,700
2017/03/28 1,730 1,731 1,725 1,725 9,400
2017/03/27 1,735 1,736 1,729 1,730 2,900
2017/03/24 1,750 1,751 1,735 1,735 2,900
2017/03/23 1,750 1,750 1,749 1,750 2,600
2017/03/22 1,764 1,764 1,763 1,763 200
2017/03/21 1,781 1,781 1,771 1,771 200
2017/03/17 1,775 1,775 1,756 1,771 600
2017/03/16 1,785 1,785 1,730 1,781 1,600
2017/03/15 1,765 1,789 1,765 1,786 1,000
2017/03/14 1,751 1,765 1,751 1,765 900
2017/03/13 1,780 1,784 1,711 1,711 3,800
2017/03/10 1,775 1,790 1,775 1,780 3,200
2017/03/09 1,762 1,765 1,762 1,765 300
2017/03/08 1,755 1,758 1,754 1,758 500
2017/03/07 1,750 1,753 1,750 1,750 700
2017/03/06 1,751 1,752 1,751 1,752 700
2017/03/03 1,770 1,770 1,751 1,751 200
2017/03/02 1,755 1,755 1,750 1,750 3,100
2017/03/01 1,777 1,777 1,752 1,755 2,200
2017/02/28 1,735 1,748 1,735 1,740 2,100
2017/02/27 1,750 1,751 1,725 1,732 4,000
2017/02/24 1,738 1,764 1,711 1,750 34,100
2017/02/23 1,802 1,820 1,795 1,796 26,200
2017/02/22 1,808 1,823 1,805 1,805 3,400
2017/02/21 1,800 1,839 1,800 1,808 1,200
2017/02/20 1,800 1,880 1,775 1,800 7,000
2017/02/17 1,800 1,805 1,785 1,800 1,300
2017/02/16 1,780 1,790 1,777 1,790 3,000
2017/02/15 1,785 1,798 1,780 1,780 2,100
2017/02/14 1,775 1,790 1,775 1,785 2,200
2017/02/13 1,788 1,788 1,757 1,767 2,000
2017/02/10 1,760 1,760 1,754 1,754 300
2017/02/09 1,769 1,769 1,750 1,750 500
2017/02/08 1,769 1,769 1,769 1,769 100
2017/02/07 1,779 1,779 1,769 1,769 200
2017/02/06 1,740 1,740 1,740 1,740 200
2017/02/03 1,760 1,760 1,735 1,737 2,300
2017/02/02 1,760 1,770 1,760 1,770 300
2017/02/01 1,770 1,770 1,761 1,762 500
2017/01/31 1,738 1,800 1,738 1,770 7,000
2017/01/30 1,738 1,738 1,738 1,738 200
2017/01/27 1,735 1,735 1,715 1,725 900
2017/01/26 1,724 1,736 1,724 1,736 900
2017/01/25 1,737 1,737 1,728 1,728 500
2017/01/24 1,704 1,737 1,704 1,737 200
2017/01/23 1,730 1,730 1,730 1,730 2,000
2017/01/20 1,711 1,711 1,711 1,711 300
2017/01/18 1,712 1,712 1,706 1,706 600
2017/01/17 1,717 1,718 1,712 1,712 2,600
2017/01/16 1,719 1,719 1,712 1,712 900
2017/01/13 1,719 1,738 1,719 1,720 1,400
2017/01/12 1,725 1,725 1,719 1,719 1,900
2017/01/11 1,716 1,720 1,711 1,720 2,100
2017/01/10 1,707 1,709 1,707 1,709 500
2017/01/06 1,716 1,720 1,700 1,707 1,600
2017/01/05 1,716 1,716 1,716 1,716 200
2017/01/04 1,700 1,717 1,683 1,716 400

このページの先頭へ