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
2021/12/30 829 843 825 827 3,500
2021/12/29 822 842 818 831 1,100
2021/12/28 822 824 818 824 3,100
2021/12/27 823 823 820 820 3,200
2021/12/24 828 828 820 820 300
2021/12/23 830 832 816 832 3,600
2021/12/22 833 833 826 831 4,600
2021/12/21 834 837 834 834 700
2021/12/20 836 848 831 832 3,000
2021/12/17 846 857 836 836 2,200
2021/12/16 856 856 843 843 1,200
2021/12/15 853 873 850 858 2,700
2021/12/14 853 853 843 850 1,500
2021/12/13 865 865 841 842 2,500
2021/12/10 855 856 828 835 10,300
2021/12/09 848 850 843 847 8,200
2021/12/08 855 855 840 845 4,000
2021/12/07 840 857 840 845 1,000
2021/12/06 849 861 839 839 2,900
2021/12/03 855 871 854 854 2,200
2021/12/02 841 860 840 860 3,700
2021/12/01 863 863 844 844 1,300
2021/11/30 880 881 862 864 3,500
2021/11/29 880 880 865 877 1,400
2021/11/29 1 -> 2.00 分割
2021/11/26 1,804 1,807 1,781 1,807 3,200
2021/11/25 1,790 1,808 1,790 1,807 1,800
2021/11/24 1,791 1,810 1,790 1,790 1,000
2021/11/22 1,778 1,801 1,778 1,801 700
2021/11/19 1,776 1,785 1,769 1,770 1,200
2021/11/18 1,781 1,795 1,775 1,775 600
2021/11/17 1,798 1,802 1,778 1,781 2,000
2021/11/16 1,790 1,798 1,768 1,798 1,900
2021/11/15 1,782 1,794 1,773 1,790 3,900
2021/11/12 1,765 1,786 1,765 1,771 1,800
2021/11/11 1,789 1,797 1,765 1,797 1,600
2021/11/10 1,803 1,825 1,790 1,800 1,600
2021/11/09 1,806 1,818 1,791 1,791 1,600
2021/11/08 1,804 1,818 1,795 1,818 1,500
2021/11/05 1,826 1,826 1,805 1,805 1,400
2021/11/04 1,829 1,845 1,804 1,828 2,000
2021/11/02 1,805 1,811 1,795 1,800 3,200
2021/11/01 1,839 1,839 1,800 1,811 2,300
2021/10/29 1,830 1,847 1,811 1,811 4,100
2021/10/28 1,844 1,844 1,817 1,840 2,300
2021/10/27 1,882 1,882 1,844 1,844 2,100
2021/10/26 1,882 1,882 1,851 1,870 3,700
2021/10/25 1,860 1,883 1,842 1,882 6,400
2021/10/22 1,891 1,940 1,880 1,886 13,000
2021/10/21 2,095 2,095 1,931 1,931 37,300
2021/10/20 2,201 2,598 2,121 2,140 164,600
2021/10/19 1,942 2,102 1,942 2,102 113,300
2021/10/18 1,701 1,702 1,701 1,702 1,100
2021/10/15 1,724 1,724 1,702 1,702 1,200
2021/10/14 1,712 1,712 1,696 1,711 1,200
2021/10/13 1,727 1,733 1,706 1,706 1,300
2021/10/12 1,700 1,702 1,698 1,698 1,100
2021/10/11 1,720 1,732 1,681 1,714 5,100
2021/10/08 1,760 1,799 1,760 1,760 1,200
2021/10/07 1,750 1,750 1,750 1,750 100
2021/10/05 1,750 1,750 1,750 1,750 200
2021/10/04 1,745 1,750 1,745 1,750 300
2021/10/01 1,749 1,750 1,737 1,739 1,000
2021/09/30 1,750 1,750 1,733 1,734 2,000
2021/09/29 1,760 1,760 1,750 1,750 600
2021/09/28 1,817 1,817 1,775 1,785 1,800
2021/09/27 1,817 1,817 1,817 1,817 300
2021/09/22 1,784 1,817 1,784 1,817 200
2021/09/21 1,784 1,784 1,784 1,784 100
2021/09/17 1,780 1,800 1,750 1,800 1,200
2021/09/16 1,816 1,817 1,816 1,817 200
2021/09/15 1,816 1,817 1,816 1,817 700
2021/09/14 1,817 1,817 1,816 1,816 500
2021/09/13 1,790 1,817 1,790 1,817 600
2021/09/10 1,787 1,788 1,787 1,788 200
2021/09/09 1,766 1,766 1,766 1,766 1,100
2021/09/08 1,800 1,805 1,791 1,791 1,500
2021/09/07 1,799 1,800 1,799 1,800 800
2021/09/06 1,771 1,771 1,771 1,771 200
2021/09/03 1,757 1,771 1,757 1,771 500
2021/09/02 1,786 1,786 1,786 1,786 100
2021/09/01 1,787 1,787 1,786 1,786 300
2021/08/27 1,787 1,787 1,787 1,787 300
2021/08/26 1,750 1,787 1,750 1,787 200
2021/08/25 1,750 1,750 1,750 1,750 100
2021/08/24 1,750 1,750 1,750 1,750 100
2021/08/19 1,750 1,750 1,735 1,735 200
2021/08/17 1,789 1,789 1,789 1,789 700
2021/08/16 1,790 1,790 1,786 1,789 600
2021/08/13 1,790 1,790 1,790 1,790 1,000
2021/08/11 1,790 1,790 1,790 1,790 2,500
2021/08/10 1,780 1,780 1,780 1,780 100
2021/08/06 1,787 1,787 1,787 1,787 400
2021/08/05 1,783 1,787 1,783 1,787 200
2021/08/02 1,766 1,783 1,766 1,783 300
2021/07/30 1,766 1,766 1,766 1,766 100
2021/07/29 1,760 1,760 1,760 1,760 200
2021/07/28 1,783 1,783 1,783 1,783 400
2021/07/27 1,753 1,770 1,753 1,758 400
2021/07/26 1,750 1,752 1,750 1,752 500
2021/07/21 1,749 1,749 1,749 1,749 100
2021/07/20 1,749 1,749 1,749 1,749 100
2021/07/15 1,773 1,782 1,773 1,782 700
2021/07/14 1,788 1,788 1,773 1,773 500
2021/07/13 1,766 1,768 1,766 1,768 400
2021/07/09 1,729 1,729 1,726 1,726 600
2021/07/07 1,726 1,731 1,726 1,729 500
2021/07/06 1,719 1,719 1,719 1,719 100
2021/07/05 1,745 1,753 1,680 1,753 1,500
2021/07/02 1,760 1,760 1,760 1,760 100
2021/06/30 1,768 1,768 1,768 1,768 200
2021/06/29 1,750 1,750 1,750 1,750 100
2021/06/25 1,751 1,751 1,742 1,742 200
2021/06/24 1,746 1,746 1,746 1,746 100
2021/06/21 1,762 1,762 1,754 1,754 500
2021/06/18 1,773 1,773 1,772 1,772 500
2021/06/17 1,794 1,794 1,773 1,773 300
2021/06/16 1,794 1,794 1,794 1,794 700
2021/06/15 1,790 1,795 1,790 1,795 400
2021/06/14 1,774 1,798 1,771 1,790 1,000
2021/06/11 1,790 1,790 1,790 1,790 200
2021/06/10 1,790 1,799 1,790 1,790 500
2021/06/09 1,790 1,790 1,790 1,790 100
2021/06/07 1,772 1,798 1,772 1,798 300
2021/06/02 1,756 1,756 1,741 1,741 400
2021/05/31 1,799 1,799 1,796 1,796 200
2021/05/27 1,797 1,799 1,797 1,799 200
2021/05/26 1,770 1,797 1,770 1,797 300
2021/05/25 1,770 1,771 1,770 1,770 700
2021/05/24 1,779 1,798 1,770 1,770 300
2021/05/20 1,744 1,779 1,744 1,779 700
2021/05/19 1,770 1,780 1,770 1,780 300
2021/05/18 1,760 1,798 1,760 1,798 200
2021/05/17 1,779 1,803 1,770 1,798 3,000
2021/05/14 1,746 1,769 1,740 1,769 2,200
2021/05/13 1,734 1,775 1,715 1,721 3,700
2021/05/12 1,718 1,725 1,718 1,725 200
2021/05/11 1,720 1,720 1,720 1,720 400
2021/05/10 1,720 1,736 1,720 1,720 1,700
2021/05/07 1,732 1,738 1,721 1,721 700
2021/05/06 1,725 1,725 1,715 1,725 500
2021/04/30 1,723 1,757 1,717 1,717 1,100
2021/04/28 1,754 1,754 1,731 1,731 600
2021/04/23 1,714 1,731 1,714 1,731 300
2021/04/22 1,732 1,732 1,714 1,714 300
2021/04/21 1,727 1,736 1,705 1,733 1,400
2021/04/20 1,730 1,730 1,730 1,730 100
2021/04/19 1,755 1,755 1,717 1,735 1,200
2021/04/16 1,754 1,775 1,740 1,740 1,000
2021/04/15 1,725 1,763 1,713 1,715 1,600
2021/04/14 1,725 1,730 1,718 1,718 800
2021/04/13 1,740 1,750 1,716 1,722 1,900
2021/04/12 1,740 1,740 1,740 1,740 200
2021/04/09 1,730 1,730 1,714 1,714 300
2021/04/08 1,748 1,755 1,710 1,714 2,800
2021/04/07 1,746 1,747 1,746 1,747 300
2021/04/06 1,740 1,784 1,736 1,784 1,300
2021/04/05 1,729 1,730 1,729 1,729 800
2021/04/02 1,740 1,740 1,740 1,740 100
2021/04/01 1,742 1,742 1,730 1,730 300
2021/03/31 1,743 1,743 1,721 1,742 300
2021/03/30 1,748 1,748 1,720 1,743 300
2021/03/29 1,720 1,721 1,718 1,718 400
2021/03/26 1,745 1,745 1,720 1,720 1,400
2021/03/25 1,740 1,750 1,730 1,750 500
2021/03/24 1,751 1,751 1,718 1,748 400
2021/03/23 1,743 1,758 1,720 1,758 300
2021/03/22 1,724 1,740 1,712 1,712 1,700
2021/03/18 1,753 1,764 1,724 1,764 2,300
2021/03/17 1,752 1,764 1,718 1,763 1,400
2021/03/16 1,729 1,770 1,703 1,770 1,000
2021/03/15 1,701 1,746 1,701 1,746 1,300
2021/03/12 1,700 1,700 1,700 1,700 400
2021/03/10 1,695 1,695 1,695 1,695 500
2021/03/09 1,720 1,720 1,699 1,710 1,500
2021/03/08 1,698 1,720 1,695 1,720 400
2021/03/05 1,730 1,730 1,699 1,699 1,100
2021/03/01 1,731 1,731 1,731 1,731 300
2021/02/26 1,725 1,731 1,725 1,731 800
2021/02/25 1,770 1,770 1,724 1,725 800
2021/02/24 1,816 1,816 1,800 1,801 400
2021/02/22 1,796 1,820 1,766 1,797 1,100
2021/02/19 1,760 1,760 1,760 1,760 1,600
2021/02/18 1,792 1,792 1,792 1,792 100
2021/02/17 1,804 1,804 1,760 1,760 2,700
2021/02/16 1,790 1,805 1,785 1,805 1,600
2021/02/15 1,796 1,815 1,790 1,790 1,500
2021/02/12 1,799 1,820 1,796 1,796 1,500
2021/02/10 1,767 1,767 1,767 1,767 700
2021/02/09 1,771 1,807 1,767 1,767 1,500
2021/02/08 1,803 1,803 1,803 1,803 400
2021/02/05 1,804 1,804 1,797 1,804 800
2021/02/03 1,799 1,835 1,799 1,804 800
2021/02/01 1,772 1,798 1,772 1,798 300
2021/01/29 1,774 1,774 1,772 1,772 200
2021/01/28 1,788 1,788 1,773 1,774 600
2021/01/27 1,794 1,803 1,788 1,788 1,500
2021/01/26 1,799 1,799 1,782 1,782 500
2021/01/25 1,780 1,780 1,780 1,780 100
2021/01/22 1,760 1,760 1,760 1,760 100
2021/01/21 1,780 1,780 1,780 1,780 100
2021/01/19 1,781 1,781 1,781 1,781 100
2021/01/15 1,798 1,798 1,792 1,796 900
2021/01/14 1,779 1,798 1,779 1,798 400
2021/01/13 1,799 1,799 1,799 1,799 400
2021/01/12 1,730 1,808 1,730 1,808 1,300
2021/01/08 1,751 1,755 1,720 1,720 800
2021/01/07 1,745 1,751 1,739 1,751 1,100
2021/01/06 1,725 1,745 1,725 1,745 200
2021/01/05 1,742 1,742 1,715 1,725 500
2021/01/04 1,760 1,760 1,726 1,742 1,200

このページの先頭へ