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
2018/12/28 1,870 1,870 1,815 1,816 500
2018/12/27 1,840 1,840 1,830 1,830 1,100
2018/12/26 1,817 1,817 1,801 1,801 900
2018/12/25 1,820 1,830 1,780 1,797 2,200
2018/12/21 1,900 1,940 1,860 1,940 600
2018/12/20 1,901 1,901 1,900 1,900 900
2018/12/19 1,915 1,915 1,905 1,910 1,500
2018/12/18 1,915 1,915 1,906 1,915 2,600
2018/12/17 1,944 1,944 1,916 1,916 600
2018/12/14 1,949 1,949 1,930 1,945 500
2018/12/13 1,935 1,975 1,935 1,950 700
2018/12/12 1,924 1,924 1,924 1,924 100
2018/12/11 1,950 1,950 1,950 1,950 100
2018/12/10 1,999 1,999 1,916 1,916 700
2018/12/07 1,999 1,999 1,999 1,999 200
2018/12/05 2,003 2,003 2,000 2,000 1,200
2018/12/04 2,034 2,034 2,003 2,003 1,200
2018/12/03 2,018 2,018 2,018 2,018 100
2018/11/30 2,090 2,099 2,005 2,018 2,100
2018/11/29 2,040 2,075 2,040 2,040 900
2018/11/28 2,033 2,044 2,001 2,044 700
2018/11/27 1,998 1,998 1,998 1,998 100
2018/11/26 1,980 1,980 1,980 1,980 100
2018/11/21 1,962 1,962 1,962 1,962 100
2018/11/20 1,939 1,978 1,939 1,978 500
2018/11/19 1,938 1,938 1,938 1,938 100
2018/11/16 1,994 1,994 1,994 1,994 400
2018/11/15 2,003 2,003 1,941 1,947 3,500
2018/11/14 2,019 2,019 2,003 2,003 500
2018/11/13 2,026 2,026 2,019 2,019 1,000
2018/11/12 2,043 2,047 2,026 2,026 1,900
2018/11/09 2,030 2,030 2,020 2,020 200
2018/11/08 2,030 2,040 2,030 2,040 600
2018/11/07 1,997 1,997 1,997 1,997 400
2018/11/06 1,997 1,997 1,997 1,997 200
2018/11/05 1,998 1,998 1,998 1,998 100
2018/11/01 1,996 1,996 1,996 1,996 100
2018/10/31 2,042 2,042 2,042 2,042 100
2018/10/30 1,951 2,012 1,951 2,012 1,200
2018/10/29 1,988 1,988 1,971 1,971 900
2018/10/26 2,032 2,033 1,988 1,988 1,400
2018/10/25 2,035 2,035 2,032 2,032 1,000
2018/10/24 2,070 2,070 2,035 2,035 300
2018/10/23 2,080 2,080 2,080 2,080 100
2018/10/22 2,080 2,080 2,080 2,080 100
2018/10/19 2,078 2,082 2,048 2,082 600
2018/10/18 2,089 2,089 2,087 2,088 1,200
2018/10/17 2,070 2,089 2,069 2,089 600
2018/10/16 2,049 2,050 2,018 2,050 1,000
2018/10/15 2,019 2,030 2,018 2,019 800
2018/10/12 2,012 2,026 2,012 2,018 1,600
2018/10/11 2,083 2,083 2,012 2,012 1,100
2018/10/10 2,033 2,091 2,013 2,090 2,700
2018/10/09 1,999 2,070 1,999 2,031 2,600
2018/10/05 1,960 1,969 1,956 1,959 27,900
2018/10/04 1,973 1,975 1,969 1,969 1,700
2018/10/03 1,973 1,973 1,972 1,972 400
2018/10/02 1,974 1,974 1,973 1,973 400
2018/10/01 1,975 1,976 1,974 1,974 1,600
2018/09/27 1,939 1,975 1,935 1,975 1,600
2018/09/26 1,960 1,960 1,925 1,925 1,300
2018/09/25 1,958 1,960 1,958 1,960 800
2018/09/21 1,958 1,958 1,958 1,958 200
2018/09/20 1,975 1,998 1,958 1,958 1,700
2018/09/19 1,960 1,980 1,938 1,977 2,800
2018/09/18 1,957 1,982 1,955 1,959 1,300
2018/09/14 1,990 1,990 1,954 1,954 1,000
2018/09/13 1,990 1,990 1,990 1,990 300
2018/09/12 1,986 1,990 1,952 1,952 600
2018/09/11 1,954 1,961 1,954 1,958 500
2018/09/10 1,921 1,921 1,921 1,921 100
2018/09/06 1,921 1,921 1,921 1,921 200
2018/09/05 1,920 1,920 1,920 1,920 500
2018/09/04 1,933 1,933 1,920 1,921 800
2018/09/03 1,934 1,943 1,934 1,943 200
2018/08/31 1,973 1,973 1,934 1,934 300
2018/08/30 1,975 1,975 1,974 1,974 700
2018/08/29 1,962 1,979 1,962 1,975 400
2018/08/28 1,922 1,922 1,922 1,922 200
2018/08/27 1,922 1,922 1,922 1,922 200
2018/08/24 1,920 1,920 1,920 1,920 100
2018/08/23 1,920 1,920 1,920 1,920 200
2018/08/22 1,920 1,950 1,920 1,920 800
2018/08/21 1,930 1,930 1,912 1,919 8,300
2018/08/20 1,901 1,901 1,901 1,901 500
2018/08/17 1,945 1,945 1,925 1,930 10,300
2018/08/16 1,959 1,960 1,945 1,945 800
2018/08/15 1,959 1,960 1,959 1,959 500
2018/08/14 1,946 1,959 1,946 1,959 600
2018/08/13 1,946 1,946 1,945 1,945 1,800
2018/08/10 1,969 1,969 1,952 1,952 3,500
2018/08/09 1,971 1,972 1,969 1,969 600
2018/08/08 1,974 1,976 1,970 1,970 1,500
2018/08/06 1,979 1,979 1,973 1,973 2,600
2018/08/03 1,998 1,998 1,982 1,982 200
2018/08/01 1,980 1,983 1,980 1,982 700
2018/07/31 1,974 1,980 1,974 1,980 800
2018/07/30 1,963 1,975 1,960 1,975 1,300
2018/07/27 1,955 1,979 1,955 1,964 400
2018/07/26 1,955 1,955 1,955 1,955 100
2018/07/25 1,964 1,964 1,955 1,955 800
2018/07/24 1,966 1,966 1,966 1,966 100
2018/07/23 1,960 1,975 1,960 1,968 500
2018/07/19 1,950 1,977 1,950 1,950 1,500
2018/07/18 1,949 1,949 1,920 1,921 900
2018/07/17 1,950 1,950 1,949 1,949 600
2018/07/13 1,950 1,950 1,950 1,950 600
2018/07/12 1,940 1,950 1,940 1,950 600
2018/07/11 1,951 1,951 1,940 1,940 1,300
2018/07/10 1,966 1,966 1,950 1,952 2,500
2018/07/09 1,954 1,960 1,951 1,960 2,800
2018/07/06 1,990 2,054 1,985 2,054 4,500
2018/07/05 2,019 2,019 1,991 1,991 1,300
2018/07/04 2,052 2,064 2,010 2,020 1,700
2018/07/03 2,066 2,066 2,066 2,066 200
2018/07/02 2,060 2,061 2,060 2,060 800
2018/06/28 2,110 2,110 2,110 2,110 100
2018/06/27 2,127 2,127 2,081 2,081 400
2018/06/26 2,081 2,081 2,081 2,081 200
2018/06/25 2,110 2,110 2,081 2,081 900
2018/06/22 2,099 2,110 2,099 2,110 1,000
2018/06/21 2,120 2,129 2,120 2,127 1,100
2018/06/20 2,101 2,120 2,101 2,120 700
2018/06/19 2,141 2,141 2,121 2,126 800
2018/06/18 2,134 2,141 2,134 2,141 500
2018/06/15 2,149 2,149 2,101 2,101 1,000
2018/06/14 2,150 2,150 2,150 2,150 300
2018/06/13 2,148 2,153 2,121 2,121 500
2018/06/12 2,125 2,154 2,116 2,116 800
2018/06/11 2,112 2,121 2,112 2,115 700
2018/06/08 2,103 2,111 2,103 2,111 700
2018/06/07 2,087 2,111 2,087 2,097 600
2018/06/06 2,084 2,099 2,084 2,087 700
2018/06/05 2,105 2,105 2,100 2,100 500
2018/06/04 2,115 2,115 2,101 2,102 300
2018/05/31 2,120 2,120 2,120 2,120 300
2018/05/30 2,137 2,137 2,130 2,130 200
2018/05/29 2,107 2,108 2,106 2,108 600
2018/05/28 2,145 2,154 2,104 2,108 5,600
2018/05/24 2,176 2,176 2,140 2,144 1,500
2018/05/23 2,153 2,179 2,153 2,179 200
2018/05/22 2,178 2,178 2,153 2,153 300
2018/05/21 2,180 2,180 2,180 2,180 100
2018/05/18 2,180 2,180 2,180 2,180 500
2018/05/17 2,164 2,168 2,158 2,168 1,900
2018/05/16 2,156 2,164 2,156 2,164 1,300
2018/05/15 2,182 2,187 2,143 2,156 3,100
2018/05/14 2,170 2,182 2,165 2,182 1,400
2018/05/11 2,157 2,165 2,157 2,165 300
2018/05/10 2,158 2,160 2,156 2,156 800
2018/05/09 2,139 2,167 2,139 2,159 1,800
2018/05/08 2,131 2,150 2,131 2,150 1,300
2018/05/07 2,170 2,170 2,130 2,131 7,700
2018/05/02 2,188 2,189 2,188 2,189 200
2018/05/01 2,178 2,200 2,154 2,200 400
2018/04/27 2,170 2,170 2,150 2,150 2,400
2018/04/26 2,199 2,200 2,171 2,171 1,700
2018/04/25 2,168 2,218 2,160 2,218 3,900
2018/04/24 2,192 2,192 2,154 2,168 800
2018/04/23 2,161 2,192 2,161 2,192 200
2018/04/20 2,150 2,161 2,150 2,161 1,000
2018/04/19 2,202 2,202 2,151 2,161 1,300
2018/04/18 2,210 2,239 2,200 2,200 1,100
2018/04/17 2,287 2,287 2,210 2,210 1,000
2018/04/16 2,263 2,309 2,262 2,299 800
2018/04/13 2,255 2,256 2,250 2,255 1,700
2018/04/12 2,251 2,270 2,250 2,250 4,000
2018/04/11 2,320 2,320 2,260 2,300 4,300
2018/04/10 2,271 2,300 2,271 2,296 1,900
2018/04/09 2,238 2,279 2,225 2,265 12,500
2018/04/06 2,456 2,456 2,376 2,388 4,400
2018/04/05 2,453 2,454 2,410 2,454 2,400
2018/04/04 2,495 2,495 2,453 2,453 600
2018/04/03 2,480 2,491 2,480 2,491 700
2018/04/02 2,531 2,531 2,511 2,511 900
2018/03/30 2,500 2,525 2,485 2,506 1,300
2018/03/29 2,485 2,485 2,480 2,484 1,300
2018/03/28 2,508 2,508 2,420 2,435 800
2018/03/27 2,458 2,550 2,458 2,508 7,600
2018/03/26 2,361 2,417 2,200 2,408 8,800
2018/03/23 2,500 2,507 2,461 2,461 7,200
2018/03/22 2,545 2,545 2,525 2,529 2,400
2018/03/20 2,504 2,545 2,504 2,537 4,100
2018/03/19 2,570 2,570 2,480 2,540 9,600
2018/03/16 2,409 2,474 2,409 2,470 4,500
2018/03/15 2,450 2,450 2,392 2,393 3,700
2018/03/14 2,403 2,431 2,400 2,429 3,100
2018/03/13 2,410 2,410 2,401 2,403 1,000
2018/03/12 2,430 2,430 2,368 2,410 1,100
2018/03/09 2,424 2,424 2,400 2,400 600
2018/03/08 2,390 2,450 2,383 2,409 1,600
2018/03/07 2,451 2,498 2,436 2,436 1,800
2018/03/06 2,450 2,480 2,361 2,460 3,300
2018/03/05 2,461 2,461 2,412 2,450 1,800
2018/03/02 2,510 2,545 2,471 2,474 6,200
2018/03/01 2,655 2,658 2,502 2,550 14,300
2018/02/28 2,445 2,460 2,445 2,451 2,500
2018/02/27 2,449 2,449 2,444 2,444 300
2018/02/26 2,410 2,465 2,410 2,433 3,500
2018/02/23 2,413 2,446 2,406 2,445 1,400
2018/02/22 2,449 2,449 2,424 2,430 1,500
2018/02/21 2,531 2,531 2,402 2,499 1,800
2018/02/20 2,531 2,551 2,531 2,535 1,700
2018/02/19 2,462 2,549 2,462 2,530 1,900
2018/02/16 2,474 2,541 2,474 2,512 1,300
2018/02/15 2,402 2,470 2,402 2,470 2,700
2018/02/14 2,430 2,430 2,351 2,370 1,200
2018/02/13 2,444 2,444 2,444 2,444 700
2018/02/09 2,280 2,448 2,256 2,444 1,200
2018/02/08 2,400 2,430 2,400 2,430 900
2018/02/07 2,331 2,495 2,300 2,495 5,900
2018/02/06 2,400 2,455 2,285 2,328 11,100
2018/02/05 2,524 2,530 2,462 2,462 4,700
2018/02/02 2,503 2,503 2,503 2,503 600
2018/02/01 2,525 2,533 2,525 2,533 300
2018/01/31 2,573 2,573 2,520 2,524 1,600
2018/01/30 2,586 2,600 2,585 2,585 2,200
2018/01/29 2,599 2,605 2,599 2,605 2,300
2018/01/26 2,624 2,630 2,581 2,583 2,600
2018/01/25 2,615 2,615 2,582 2,582 600
2018/01/24 2,611 2,611 2,604 2,604 500
2018/01/23 2,598 2,607 2,591 2,607 1,900
2018/01/22 2,570 2,601 2,562 2,599 1,100
2018/01/19 2,609 2,610 2,564 2,566 3,100
2018/01/18 2,623 2,623 2,599 2,600 3,700
2018/01/17 2,590 2,639 2,590 2,623 2,200
2018/01/16 2,588 2,614 2,588 2,590 1,700
2018/01/15 2,612 2,613 2,580 2,588 2,600
2018/01/12 2,600 2,601 2,561 2,562 9,400
2018/01/11 2,628 2,835 2,579 2,604 57,800
2018/01/10 2,481 2,534 2,475 2,478 16,900
2018/01/09 2,420 2,489 2,420 2,457 8,500
2018/01/05 2,430 2,440 2,398 2,398 2,200
2018/01/04 2,380 2,430 2,358 2,420 4,600

このページの先頭へ