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
2019/12/30 1,800 1,804 1,800 1,804 400
2019/12/27 1,800 1,800 1,799 1,799 500
2019/12/26 1,806 1,810 1,800 1,801 3,000
2019/12/25 1,824 1,824 1,806 1,806 400
2019/12/24 1,804 1,804 1,803 1,803 500
2019/12/23 1,815 1,815 1,800 1,800 3,500
2019/12/20 1,815 1,815 1,815 1,815 500
2019/12/19 1,823 1,831 1,817 1,830 700
2019/12/18 1,821 1,821 1,821 1,821 300
2019/12/17 1,815 1,857 1,815 1,822 2,200
2019/12/16 1,815 1,819 1,810 1,815 700
2019/12/13 1,819 1,825 1,811 1,811 1,100
2019/12/12 1,812 1,812 1,809 1,810 900
2019/12/11 1,814 1,814 1,813 1,813 500
2019/12/10 1,813 1,813 1,812 1,812 900
2019/12/09 1,820 1,820 1,812 1,812 400
2019/12/06 1,811 1,815 1,811 1,815 300
2019/12/05 1,815 1,830 1,815 1,830 400
2019/12/02 1,835 1,835 1,835 1,835 100
2019/11/29 1,816 1,816 1,813 1,815 500
2019/11/28 1,835 1,835 1,825 1,825 400
2019/11/27 1,835 1,835 1,835 1,835 200
2019/11/26 1,813 1,836 1,812 1,836 700
2019/11/25 1,812 1,812 1,806 1,812 1,800
2019/11/22 1,806 1,806 1,806 1,806 100
2019/11/21 1,820 1,820 1,801 1,801 1,000
2019/11/20 1,808 1,808 1,805 1,805 900
2019/11/18 1,806 1,806 1,806 1,806 100
2019/11/15 1,820 1,820 1,820 1,820 1,500
2019/11/14 1,817 1,818 1,810 1,815 1,600
2019/11/13 1,807 1,817 1,807 1,817 400
2019/11/12 1,801 1,807 1,801 1,807 300
2019/11/11 1,785 1,799 1,785 1,798 700
2019/11/08 1,800 1,812 1,800 1,812 200
2019/11/07 1,800 1,800 1,800 1,800 300
2019/11/06 1,812 1,812 1,782 1,806 300
2019/11/05 1,781 1,781 1,781 1,781 200
2019/11/01 1,792 1,792 1,780 1,780 400
2019/10/31 1,794 1,794 1,793 1,793 300
2019/10/30 1,810 1,810 1,801 1,801 1,200
2019/10/29 1,810 1,810 1,810 1,810 1,000
2019/10/28 1,811 1,811 1,810 1,810 500
2019/10/25 1,804 1,810 1,804 1,810 200
2019/10/24 1,803 1,808 1,803 1,804 400
2019/10/23 1,803 1,803 1,803 1,803 100
2019/10/21 1,777 1,777 1,773 1,773 200
2019/10/18 1,780 1,780 1,761 1,761 300
2019/10/17 1,787 1,823 1,787 1,819 2,100
2019/10/16 1,780 1,780 1,780 1,780 1,900
2019/10/15 1,777 1,790 1,777 1,780 700
2019/10/10 1,747 1,750 1,730 1,731 2,200
2019/10/09 1,733 1,734 1,731 1,732 1,400
2019/10/08 1,732 1,750 1,732 1,732 1,000
2019/10/07 1,732 1,732 1,731 1,732 500
2019/10/04 1,735 1,735 1,733 1,733 1,000
2019/10/03 1,755 1,755 1,731 1,735 400
2019/10/02 1,749 1,765 1,732 1,765 1,400
2019/10/01 1,808 1,808 1,732 1,732 4,900
2019/09/30 1,816 1,816 1,814 1,814 300
2019/09/26 1,840 1,840 1,839 1,839 1,600
2019/09/25 1,815 1,840 1,815 1,840 600
2019/09/24 1,815 1,815 1,815 1,815 500
2019/09/20 1,815 1,815 1,794 1,797 400
2019/09/19 1,814 1,814 1,814 1,814 200
2019/09/18 1,815 1,815 1,777 1,815 1,100
2019/09/17 1,815 1,815 1,814 1,815 1,100
2019/09/13 1,790 1,814 1,790 1,814 400
2019/09/12 1,789 1,789 1,763 1,780 700
2019/09/09 1,765 1,766 1,765 1,766 400
2019/09/06 1,775 1,775 1,765 1,765 300
2019/09/05 1,773 1,784 1,773 1,784 200
2019/09/04 1,784 1,784 1,778 1,778 200
2019/09/03 1,799 1,799 1,780 1,780 400
2019/09/02 1,781 1,801 1,781 1,801 600
2019/08/30 1,800 1,808 1,800 1,808 200
2019/08/29 1,800 1,800 1,800 1,800 100
2019/08/28 1,818 1,818 1,818 1,818 300
2019/08/27 1,803 1,803 1,803 1,803 200
2019/08/26 1,810 1,810 1,807 1,807 600
2019/08/22 1,810 1,810 1,810 1,810 200
2019/08/20 1,814 1,814 1,807 1,807 600
2019/08/16 1,805 1,805 1,805 1,805 100
2019/08/15 1,830 1,856 1,820 1,834 1,700
2019/08/14 1,865 1,865 1,853 1,853 700
2019/08/13 1,850 1,867 1,849 1,867 1,000
2019/08/09 1,869 1,869 1,869 1,869 100
2019/08/08 1,869 1,869 1,869 1,869 400
2019/08/07 1,879 1,879 1,865 1,865 300
2019/08/06 1,879 1,890 1,871 1,871 900
2019/08/05 1,901 1,901 1,890 1,890 800
2019/08/01 1,901 1,930 1,901 1,930 1,000
2019/07/31 1,955 1,955 1,901 1,901 1,700
2019/07/30 1,960 1,960 1,960 1,960 600
2019/07/29 1,967 1,967 1,967 1,967 100
2019/07/24 1,940 1,940 1,940 1,940 200
2019/07/19 1,960 1,969 1,960 1,968 400
2019/07/18 1,962 1,969 1,954 1,954 1,100
2019/07/17 1,965 1,965 1,965 1,965 400
2019/07/16 1,965 1,968 1,960 1,960 500
2019/07/12 1,969 1,970 1,951 1,959 600
2019/07/11 1,940 1,967 1,940 1,941 500
2019/07/10 1,940 1,940 1,940 1,940 300
2019/07/08 1,955 1,955 1,940 1,940 1,500
2019/07/05 1,983 1,983 1,960 1,983 1,000
2019/07/04 1,962 1,983 1,960 1,983 700
2019/07/03 1,961 1,962 1,961 1,962 400
2019/07/02 1,949 1,987 1,949 1,987 200
2019/07/01 1,989 1,989 1,989 1,989 300
2019/06/28 1,965 1,970 1,960 1,960 3,400
2019/06/26 1,964 1,964 1,964 1,964 300
2019/06/25 1,964 1,964 1,964 1,964 100
2019/06/20 1,945 1,962 1,945 1,962 400
2019/06/19 1,945 1,945 1,945 1,945 100
2019/06/18 1,950 1,950 1,940 1,940 1,000
2019/06/17 1,950 1,950 1,949 1,950 1,000
2019/06/14 1,970 1,970 1,940 1,962 1,600
2019/06/13 1,979 1,979 1,979 1,979 400
2019/06/11 1,933 1,960 1,933 1,959 700
2019/06/10 1,970 1,970 1,970 1,970 300
2019/06/07 1,998 1,998 1,998 1,998 200
2019/06/04 1,971 1,972 1,971 1,971 400
2019/05/31 1,990 1,990 1,990 1,990 200
2019/05/30 1,990 1,990 1,990 1,990 100
2019/05/28 1,995 1,995 1,995 1,995 100
2019/05/27 1,992 1,994 1,981 1,981 1,300
2019/05/24 1,992 1,992 1,992 1,992 500
2019/05/23 1,994 1,994 1,994 1,994 100
2019/05/22 1,955 1,955 1,955 1,955 100
2019/05/21 1,980 1,980 1,980 1,980 300
2019/05/20 1,981 1,981 1,981 1,981 100
2019/05/16 1,982 2,008 1,982 2,008 400
2019/05/15 2,010 2,030 2,010 2,018 2,200
2019/05/14 2,013 2,092 2,005 2,018 5,000
2019/05/13 2,020 2,030 2,001 2,013 3,000
2019/05/10 1,989 1,990 1,980 1,980 400
2019/05/09 1,976 1,976 1,975 1,975 200
2019/05/08 2,017 2,017 1,975 1,975 2,900
2019/05/07 1,990 1,990 1,990 1,990 200
2019/04/24 1,990 1,990 1,990 1,990 100
2019/04/22 2,001 2,001 2,001 2,001 100
2019/04/19 2,000 2,020 1,998 2,020 900
2019/04/18 2,036 2,036 2,036 2,036 100
2019/04/17 2,039 2,039 2,038 2,038 800
2019/04/16 2,048 2,048 2,010 2,017 500
2019/04/15 2,026 2,049 2,019 2,049 900
2019/04/12 1,986 1,986 1,986 1,986 100
2019/04/11 1,980 2,000 1,980 1,986 500
2019/04/10 2,021 2,021 2,000 2,000 700
2019/04/09 2,021 2,021 2,021 2,021 1,000
2019/04/08 2,100 2,105 2,071 2,071 3,100
2019/04/05 1,981 2,079 1,981 2,057 4,300
2019/04/04 1,998 2,000 1,998 2,000 200
2019/04/03 1,937 1,955 1,937 1,954 400
2019/03/28 2,013 2,014 1,977 1,977 600
2019/03/26 1,975 1,975 1,975 1,975 100
2019/03/25 1,975 2,000 1,975 1,975 1,600
2019/03/22 1,975 1,975 1,975 1,975 600
2019/03/20 1,990 1,990 1,975 1,975 1,200
2019/03/19 1,990 1,990 1,990 1,990 100
2019/03/18 1,995 2,000 1,995 2,000 400
2019/03/15 1,994 1,999 1,994 1,999 1,000
2019/03/14 1,990 1,990 1,981 1,982 4,100
2019/03/13 1,990 1,990 1,990 1,990 400
2019/03/12 1,981 1,981 1,981 1,981 200
2019/03/11 2,000 2,000 2,000 2,000 100
2019/03/05 2,040 2,040 2,000 2,000 400
2019/03/04 2,049 2,049 2,040 2,040 200
2019/02/28 2,055 2,055 2,055 2,055 100
2019/02/26 2,070 2,070 2,055 2,055 400
2019/02/25 2,050 2,098 2,050 2,097 1,400
2019/02/22 2,031 2,050 2,030 2,049 600
2019/02/21 2,011 2,040 2,011 2,040 700
2019/02/20 2,000 2,032 2,000 2,032 300
2019/02/19 2,039 2,039 1,990 1,990 400
2019/02/18 2,038 2,040 2,038 2,040 300
2019/02/15 2,005 2,020 2,000 2,000 1,700
2019/02/14 1,991 2,008 1,982 2,008 500
2019/02/13 1,975 2,000 1,975 1,991 800
2019/02/12 1,961 1,961 1,961 1,961 200
2019/02/08 1,990 2,009 1,950 1,950 1,200
2019/02/07 2,000 2,020 2,000 2,020 200
2019/02/06 2,016 2,018 2,000 2,000 400
2019/02/05 1,971 2,016 1,971 2,016 700
2019/01/30 2,024 2,024 1,945 1,971 2,100
2019/01/29 2,024 2,024 2,024 2,024 200
2019/01/28 1,991 1,991 1,991 1,991 200
2019/01/23 1,971 1,971 1,971 1,971 100
2019/01/22 2,010 2,010 2,002 2,002 400
2019/01/18 2,000 2,049 2,000 2,010 1,100
2019/01/17 2,005 2,011 1,970 2,000 1,800
2019/01/16 1,999 2,002 1,999 2,001 1,000
2019/01/15 1,975 1,999 1,975 1,999 500
2019/01/11 1,983 1,983 1,964 1,982 600
2019/01/10 1,939 1,939 1,920 1,926 1,600
2019/01/09 1,846 1,921 1,846 1,920 1,200
2019/01/04 1,800 1,800 1,800 1,800 200

このページの先頭へ