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
2020/12/30 1,701 1,701 1,701 1,701 200
2020/12/29 1,734 1,734 1,709 1,709 600
2020/12/28 1,699 1,734 1,699 1,734 500
2020/12/25 1,698 1,698 1,698 1,698 500
2020/12/24 1,713 1,713 1,699 1,699 200
2020/12/23 1,716 1,716 1,713 1,713 200
2020/12/22 1,700 1,716 1,700 1,716 900
2020/12/21 1,674 1,700 1,674 1,700 200
2020/12/17 1,680 1,680 1,680 1,680 300
2020/12/16 1,680 1,704 1,680 1,704 2,600
2020/12/15 1,660 1,675 1,660 1,675 1,800
2020/12/14 1,707 1,707 1,640 1,660 3,400
2020/12/11 1,685 1,685 1,685 1,685 200
2020/12/10 1,679 1,716 1,679 1,685 900
2020/12/09 1,700 1,700 1,650 1,679 2,300
2020/12/04 1,715 1,739 1,715 1,738 300
2020/12/03 1,715 1,715 1,715 1,715 100
2020/12/02 1,711 1,711 1,711 1,711 100
2020/12/01 1,729 1,729 1,729 1,729 100
2020/11/30 1,729 1,729 1,729 1,729 300
2020/11/27 1,734 1,734 1,707 1,725 800
2020/11/25 1,700 1,700 1,700 1,700 100
2020/11/20 1,700 1,700 1,700 1,700 500
2020/11/18 1,733 1,733 1,733 1,733 100
2020/11/17 1,725 1,747 1,725 1,735 900
2020/11/16 1,729 1,729 1,704 1,709 600
2020/11/13 1,729 1,729 1,729 1,729 700
2020/11/12 1,706 1,706 1,706 1,706 400
2020/11/11 1,729 1,729 1,714 1,714 300
2020/11/10 1,745 1,745 1,729 1,729 300
2020/11/09 1,739 1,739 1,739 1,739 100
2020/11/06 1,728 1,745 1,728 1,745 200
2020/11/05 1,728 1,728 1,728 1,728 100
2020/11/04 1,728 1,728 1,728 1,728 100
2020/11/02 1,728 1,728 1,728 1,728 100
2020/10/30 1,730 1,740 1,730 1,740 300
2020/10/29 1,747 1,747 1,747 1,747 100
2020/10/28 1,747 1,747 1,743 1,745 700
2020/10/27 1,711 1,732 1,711 1,732 400
2020/10/23 1,694 1,695 1,694 1,695 200
2020/10/21 1,685 1,685 1,685 1,685 100
2020/10/20 1,667 1,683 1,667 1,683 1,700
2020/10/19 1,708 1,708 1,707 1,707 200
2020/10/16 1,724 1,727 1,718 1,718 300
2020/10/15 1,728 1,728 1,728 1,728 800
2020/10/14 1,695 1,739 1,695 1,728 1,900
2020/10/13 1,697 1,698 1,697 1,698 1,200
2020/10/12 1,670 1,700 1,670 1,700 900
2020/10/09 1,688 1,702 1,683 1,683 1,100
2020/10/08 1,696 1,696 1,685 1,686 300
2020/10/06 1,633 1,684 1,633 1,683 1,700
2020/10/05 1,690 1,690 1,690 1,690 100
2020/10/02 1,688 1,690 1,653 1,690 400
2020/09/30 1,693 1,693 1,687 1,690 500
2020/09/29 1,676 1,676 1,676 1,676 200
2020/09/28 1,676 1,676 1,676 1,676 100
2020/09/25 1,695 1,695 1,676 1,676 300
2020/09/24 1,676 1,695 1,676 1,695 400
2020/09/18 1,645 1,670 1,645 1,670 300
2020/09/16 1,648 1,650 1,647 1,650 1,100
2020/09/15 1,639 1,640 1,639 1,640 600
2020/09/14 1,630 1,630 1,628 1,630 1,000
2020/09/10 1,629 1,630 1,626 1,630 300
2020/09/09 1,619 1,620 1,619 1,620 500
2020/09/07 1,580 1,580 1,580 1,580 200
2020/09/02 1,630 1,630 1,620 1,620 2,300
2020/09/01 1,630 1,630 1,630 1,630 100
2020/08/28 1,649 1,649 1,649 1,649 800
2020/08/27 1,652 1,655 1,649 1,650 1,700
2020/08/26 1,670 1,698 1,667 1,667 1,000
2020/08/25 1,667 1,667 1,667 1,667 200
2020/08/24 1,650 1,667 1,649 1,667 500
2020/08/18 1,675 1,675 1,650 1,667 600
2020/08/17 1,644 1,675 1,640 1,675 1,000
2020/08/14 1,648 1,648 1,640 1,640 500
2020/08/13 1,598 1,620 1,598 1,620 700
2020/08/11 1,580 1,580 1,580 1,580 100
2020/08/07 1,600 1,600 1,580 1,580 500
2020/08/05 1,600 1,600 1,600 1,600 2,500
2020/08/04 1,620 1,620 1,604 1,604 300
2020/08/03 1,621 1,635 1,620 1,620 1,400
2020/07/31 1,660 1,675 1,650 1,675 400
2020/07/30 1,660 1,675 1,660 1,675 200
2020/07/29 1,690 1,690 1,690 1,690 400
2020/07/28 1,674 1,675 1,674 1,675 400
2020/07/22 1,660 1,660 1,660 1,660 100
2020/07/16 1,660 1,660 1,660 1,660 200
2020/07/15 1,657 1,670 1,633 1,670 1,000
2020/07/14 1,650 1,650 1,646 1,646 400
2020/07/13 1,657 1,657 1,653 1,653 1,400
2020/07/10 1,626 1,657 1,626 1,657 400
2020/07/09 1,625 1,625 1,625 1,625 300
2020/07/08 1,600 1,625 1,600 1,625 900
2020/07/07 1,588 1,609 1,588 1,609 200
2020/07/02 1,591 1,591 1,583 1,583 500
2020/06/30 1,619 1,619 1,619 1,619 300
2020/06/26 1,587 1,587 1,587 1,587 100
2020/06/25 1,599 1,599 1,585 1,587 400
2020/06/24 1,605 1,605 1,600 1,600 400
2020/06/23 1,610 1,610 1,610 1,610 100
2020/06/17 1,624 1,653 1,624 1,653 800
2020/06/16 1,650 1,650 1,560 1,624 1,600
2020/06/15 1,590 1,610 1,590 1,610 600
2020/06/12 1,565 1,589 1,565 1,589 300
2020/06/11 1,597 1,600 1,596 1,600 500
2020/06/10 1,608 1,608 1,600 1,600 400
2020/06/09 1,608 1,608 1,608 1,608 200
2020/06/08 1,600 1,600 1,600 1,600 300
2020/06/04 1,611 1,646 1,611 1,634 300
2020/06/03 1,600 1,610 1,594 1,600 1,400
2020/06/02 1,565 1,565 1,565 1,565 200
2020/06/01 1,585 1,595 1,580 1,580 300
2020/05/29 1,600 1,600 1,600 1,600 100
2020/05/28 1,600 1,600 1,600 1,600 500
2020/05/27 1,605 1,608 1,600 1,608 500
2020/05/26 1,585 1,603 1,585 1,603 200
2020/05/25 1,619 1,631 1,579 1,579 1,200
2020/05/22 1,673 1,673 1,602 1,619 300
2020/05/21 1,600 1,600 1,600 1,600 800
2020/05/20 1,600 1,600 1,600 1,600 300
2020/05/19 1,589 1,589 1,549 1,566 900
2020/05/15 1,705 1,709 1,690 1,709 2,200
2020/05/14 1,700 1,710 1,680 1,680 3,100
2020/05/13 1,528 1,730 1,524 1,668 10,200
2020/05/12 1,421 1,468 1,421 1,468 2,400
2020/05/11 1,401 1,429 1,401 1,420 2,100
2020/05/08 1,400 1,401 1,397 1,401 800
2020/05/07 1,400 1,401 1,400 1,400 500
2020/05/01 1,400 1,400 1,395 1,395 500
2020/04/30 1,385 1,400 1,385 1,400 200
2020/04/28 1,403 1,428 1,400 1,400 2,500
2020/04/27 1,373 1,403 1,373 1,403 1,000
2020/04/24 1,402 1,402 1,371 1,372 1,300
2020/04/23 1,410 1,436 1,410 1,420 400
2020/04/22 1,419 1,420 1,401 1,401 900
2020/04/21 1,450 1,450 1,420 1,420 1,100
2020/04/20 1,450 1,452 1,448 1,448 500
2020/04/17 1,450 1,451 1,432 1,432 900
2020/04/16 1,500 1,500 1,435 1,435 1,700
2020/04/15 1,498 1,498 1,480 1,498 1,100
2020/04/14 1,418 1,499 1,415 1,499 2,000
2020/04/13 1,410 1,440 1,400 1,418 3,500
2020/04/10 1,401 1,431 1,390 1,399 1,400
2020/04/09 1,374 1,464 1,374 1,400 3,000
2020/04/08 1,372 1,375 1,372 1,373 600
2020/04/07 1,405 1,405 1,375 1,381 1,000
2020/04/06 1,401 1,431 1,400 1,400 400
2020/04/03 1,365 1,447 1,365 1,401 1,900
2020/04/02 1,370 1,400 1,366 1,366 700
2020/04/01 1,438 1,438 1,370 1,370 900
2020/03/31 1,400 1,408 1,371 1,408 2,700
2020/03/30 1,400 1,400 1,400 1,400 200
2020/03/27 1,400 1,400 1,400 1,400 1,000
2020/03/26 1,400 1,400 1,400 1,400 1,300
2020/03/25 1,400 1,400 1,400 1,400 500
2020/03/24 1,400 1,400 1,389 1,389 600
2020/03/19 1,415 1,450 1,391 1,391 800
2020/03/18 1,451 1,452 1,380 1,380 900
2020/03/17 1,447 1,507 1,400 1,449 2,400
2020/03/16 1,544 1,544 1,448 1,448 1,200
2020/03/13 1,580 1,580 1,444 1,444 3,500
2020/03/12 1,639 1,680 1,598 1,598 800
2020/03/11 1,660 1,660 1,660 1,660 100
2020/03/10 1,600 1,600 1,580 1,580 1,000
2020/03/09 1,634 1,635 1,600 1,600 1,100
2020/03/06 1,653 1,653 1,636 1,636 900
2020/03/05 1,678 1,678 1,664 1,664 400
2020/03/04 1,665 1,688 1,665 1,688 400
2020/03/03 1,671 1,698 1,671 1,673 400
2020/03/02 1,700 1,701 1,670 1,701 1,000
2020/02/28 1,754 1,773 1,735 1,773 700
2020/02/27 1,788 1,788 1,762 1,774 2,100
2020/02/26 1,794 1,815 1,793 1,814 1,700
2020/02/25 1,803 1,810 1,787 1,810 2,300
2020/02/21 1,802 1,812 1,802 1,812 600
2020/02/20 1,799 1,803 1,799 1,803 1,500
2020/02/19 1,800 1,800 1,800 1,800 300
2020/02/18 1,800 1,800 1,800 1,800 300
2020/02/17 1,805 1,818 1,805 1,808 1,000
2020/02/14 1,804 1,805 1,804 1,805 500
2020/02/13 1,804 1,806 1,791 1,791 2,100
2020/02/12 1,800 1,804 1,795 1,804 3,700
2020/02/10 1,800 1,819 1,800 1,819 800
2020/02/07 1,789 1,809 1,789 1,802 800
2020/02/06 1,791 1,794 1,791 1,794 400
2020/02/05 1,802 1,803 1,791 1,791 400
2020/02/04 1,810 1,810 1,802 1,802 200
2020/02/03 1,776 1,781 1,776 1,781 500
2020/01/31 1,802 1,802 1,791 1,791 300
2020/01/30 1,804 1,804 1,784 1,785 1,600
2020/01/29 1,791 1,791 1,790 1,790 200
2020/01/28 1,799 1,799 1,786 1,796 800
2020/01/27 1,816 1,816 1,800 1,800 1,700
2020/01/24 1,805 1,816 1,805 1,816 300
2020/01/23 1,811 1,811 1,809 1,809 700
2020/01/22 1,824 1,824 1,820 1,820 200
2020/01/21 1,812 1,821 1,812 1,821 300
2020/01/20 1,823 1,823 1,821 1,821 200
2020/01/17 1,808 1,810 1,808 1,810 500
2020/01/16 1,810 1,817 1,810 1,817 800
2020/01/15 1,805 1,810 1,804 1,804 600
2020/01/14 1,807 1,817 1,801 1,801 1,500
2020/01/10 1,813 1,813 1,806 1,806 700
2020/01/09 1,800 1,812 1,800 1,808 500
2020/01/08 1,810 1,810 1,800 1,800 700
2020/01/07 1,801 1,815 1,801 1,805 600
2020/01/06 1,804 1,819 1,800 1,801 2,000

このページの先頭へ