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 |
---|---|---|---|---|---|
2022/12/30 | 855 | 857 | 855 | 857 | 200 |
2022/12/28 | 855 | 855 | 855 | 855 | 200 |
2022/12/27 | 857 | 857 | 857 | 857 | 200 |
2022/12/26 | 857 | 857 | 850 | 850 | 1,300 |
2022/12/23 | 855 | 857 | 855 | 857 | 400 |
2022/12/22 | 857 | 857 | 857 | 857 | 300 |
2022/12/21 | 856 | 857 | 856 | 857 | 400 |
2022/12/20 | 856 | 856 | 856 | 856 | 400 |
2022/12/19 | 860 | 860 | 856 | 856 | 600 |
2022/12/16 | 860 | 860 | 860 | 860 | 100 |
2022/12/15 | 879 | 879 | 870 | 870 | 1,400 |
2022/12/14 | 870 | 870 | 870 | 870 | 800 |
2022/12/13 | 858 | 860 | 857 | 860 | 1,800 |
2022/12/12 | 856 | 856 | 846 | 846 | 1,000 |
2022/12/09 | 855 | 856 | 855 | 856 | 300 |
2022/12/08 | 848 | 859 | 848 | 854 | 800 |
2022/12/07 | 849 | 849 | 847 | 848 | 500 |
2022/12/05 | 866 | 866 | 851 | 851 | 600 |
2022/12/02 | 864 | 864 | 864 | 864 | 100 |
2022/11/30 | 899 | 899 | 869 | 869 | 800 |
2022/11/29 | 869 | 869 | 869 | 869 | 200 |
2022/11/28 | 854 | 854 | 854 | 854 | 300 |
2022/11/21 | 849 | 849 | 848 | 848 | 300 |
2022/11/18 | 849 | 864 | 849 | 864 | 400 |
2022/11/16 | 864 | 864 | 863 | 863 | 1,400 |
2022/11/15 | 862 | 862 | 862 | 862 | 900 |
2022/11/14 | 858 | 862 | 858 | 862 | 900 |
2022/11/11 | 860 | 860 | 860 | 860 | 100 |
2022/11/10 | 846 | 846 | 846 | 846 | 200 |
2022/11/09 | 848 | 855 | 840 | 848 | 3,200 |
2022/11/04 | 850 | 850 | 848 | 848 | 700 |
2022/11/01 | 850 | 850 | 850 | 850 | 400 |
2022/10/28 | 867 | 867 | 867 | 867 | 600 |
2022/10/27 | 859 | 860 | 852 | 852 | 900 |
2022/10/26 | 848 | 848 | 848 | 848 | 100 |
2022/10/25 | 856 | 856 | 847 | 847 | 500 |
2022/10/24 | 849 | 849 | 849 | 849 | 200 |
2022/10/19 | 862 | 862 | 862 | 862 | 100 |
2022/10/18 | 875 | 875 | 860 | 860 | 300 |
2022/10/17 | 850 | 890 | 850 | 890 | 1,300 |
2022/10/14 | 854 | 854 | 850 | 850 | 1,000 |
2022/10/13 | 856 | 856 | 847 | 847 | 800 |
2022/10/12 | 855 | 859 | 855 | 859 | 500 |
2022/10/11 | 841 | 841 | 840 | 840 | 1,700 |
2022/10/07 | 839 | 857 | 839 | 857 | 500 |
2022/10/06 | 840 | 840 | 840 | 840 | 400 |
2022/10/05 | 840 | 840 | 840 | 840 | 1,000 |
2022/10/04 | 845 | 845 | 839 | 839 | 400 |
2022/10/03 | 847 | 847 | 843 | 843 | 300 |
2022/09/30 | 840 | 840 | 840 | 840 | 400 |
2022/09/29 | 867 | 867 | 834 | 840 | 1,600 |
2022/09/28 | 842 | 842 | 831 | 837 | 800 |
2022/09/27 | 845 | 870 | 845 | 870 | 600 |
2022/09/26 | 845 | 856 | 845 | 856 | 1,200 |
2022/09/22 | 845 | 845 | 845 | 845 | 100 |
2022/09/21 | 850 | 850 | 850 | 850 | 1,900 |
2022/09/20 | 850 | 850 | 848 | 848 | 400 |
2022/09/16 | 850 | 850 | 850 | 850 | 100 |
2022/09/15 | 860 | 869 | 860 | 865 | 1,500 |
2022/09/14 | 859 | 860 | 859 | 860 | 800 |
2022/09/13 | 864 | 864 | 858 | 858 | 1,100 |
2022/09/12 | 859 | 860 | 859 | 860 | 200 |
2022/09/09 | 850 | 853 | 850 | 851 | 1,000 |
2022/09/08 | 850 | 850 | 845 | 847 | 1,500 |
2022/09/07 | 840 | 847 | 840 | 847 | 300 |
2022/09/06 | 845 | 845 | 845 | 845 | 300 |
2022/09/05 | 845 | 845 | 845 | 845 | 200 |
2022/09/02 | 854 | 854 | 854 | 854 | 200 |
2022/09/01 | 849 | 850 | 835 | 845 | 1,000 |
2022/08/31 | 855 | 856 | 855 | 856 | 500 |
2022/08/30 | 855 | 855 | 855 | 855 | 200 |
2022/08/29 | 855 | 855 | 854 | 855 | 700 |
2022/08/26 | 861 | 861 | 860 | 860 | 600 |
2022/08/25 | 855 | 861 | 855 | 860 | 1,000 |
2022/08/24 | 855 | 855 | 855 | 855 | 200 |
2022/08/23 | 856 | 874 | 856 | 874 | 1,200 |
2022/08/19 | 872 | 872 | 868 | 868 | 700 |
2022/08/18 | 890 | 890 | 878 | 878 | 700 |
2022/08/17 | 876 | 899 | 874 | 899 | 3,100 |
2022/08/16 | 877 | 879 | 867 | 867 | 1,100 |
2022/08/15 | 871 | 871 | 862 | 862 | 1,000 |
2022/08/10 | 855 | 868 | 855 | 868 | 2,300 |
2022/08/09 | 850 | 855 | 850 | 855 | 3,400 |
2022/08/08 | 851 | 851 | 850 | 850 | 400 |
2022/08/05 | 842 | 850 | 842 | 850 | 1,000 |
2022/08/04 | 870 | 870 | 857 | 857 | 900 |
2022/08/03 | 864 | 870 | 860 | 870 | 1,200 |
2022/08/02 | 865 | 867 | 857 | 863 | 1,200 |
2022/08/01 | 865 | 868 | 865 | 865 | 1,000 |
2022/07/29 | 865 | 865 | 865 | 865 | 600 |
2022/07/28 | 866 | 866 | 865 | 865 | 2,100 |
2022/07/27 | 860 | 867 | 860 | 867 | 3,100 |
2022/07/26 | 860 | 860 | 860 | 860 | 200 |
2022/07/25 | 857 | 857 | 857 | 857 | 500 |
2022/07/21 | 864 | 864 | 864 | 864 | 200 |
2022/07/15 | 856 | 872 | 855 | 872 | 3,800 |
2022/07/14 | 864 | 864 | 855 | 863 | 6,200 |
2022/07/13 | 865 | 865 | 865 | 865 | 800 |
2022/07/12 | 857 | 865 | 857 | 865 | 400 |
2022/07/11 | 864 | 867 | 864 | 867 | 700 |
2022/07/08 | 857 | 864 | 857 | 864 | 600 |
2022/07/07 | 855 | 866 | 855 | 857 | 1,300 |
2022/07/06 | 855 | 855 | 855 | 855 | 5,100 |
2022/07/05 | 855 | 856 | 855 | 855 | 8,200 |
2022/07/01 | 855 | 867 | 855 | 867 | 600 |
2022/06/30 | 855 | 855 | 854 | 855 | 3,800 |
2022/06/29 | 855 | 855 | 855 | 855 | 200 |
2022/06/28 | 855 | 855 | 855 | 855 | 1,000 |
2022/06/27 | 855 | 856 | 855 | 855 | 1,400 |
2022/06/24 | 870 | 870 | 855 | 855 | 300 |
2022/06/23 | 855 | 870 | 855 | 870 | 800 |
2022/06/21 | 851 | 851 | 851 | 851 | 300 |
2022/06/16 | 860 | 869 | 860 | 869 | 700 |
2022/06/15 | 859 | 870 | 855 | 870 | 2,000 |
2022/06/14 | 855 | 855 | 855 | 855 | 800 |
2022/06/13 | 855 | 855 | 850 | 855 | 4,600 |
2022/06/10 | 859 | 859 | 858 | 858 | 500 |
2022/06/09 | 855 | 855 | 855 | 855 | 1,400 |
2022/06/08 | 855 | 855 | 852 | 853 | 900 |
2022/06/07 | 878 | 878 | 878 | 878 | 500 |
2022/06/06 | 850 | 865 | 850 | 865 | 200 |
2022/06/03 | 848 | 848 | 848 | 848 | 300 |
2022/06/02 | 848 | 850 | 847 | 850 | 1,100 |
2022/05/26 | 840 | 848 | 840 | 848 | 1,800 |
2022/05/25 | 836 | 840 | 836 | 840 | 500 |
2022/05/23 | 836 | 836 | 836 | 836 | 100 |
2022/05/18 | 830 | 838 | 830 | 837 | 1,200 |
2022/05/17 | 860 | 888 | 841 | 841 | 5,500 |
2022/05/16 | 851 | 861 | 851 | 852 | 5,400 |
2022/05/13 | 856 | 865 | 846 | 861 | 5,300 |
2022/05/12 | 836 | 841 | 836 | 841 | 700 |
2022/05/11 | 830 | 835 | 830 | 835 | 600 |
2022/05/10 | 826 | 839 | 826 | 837 | 1,500 |
2022/05/09 | 818 | 835 | 818 | 828 | 1,500 |
2022/05/06 | 812 | 820 | 812 | 820 | 300 |
2022/04/28 | 814 | 821 | 814 | 815 | 6,700 |
2022/04/27 | 815 | 815 | 812 | 812 | 5,900 |
2022/04/26 | 815 | 815 | 815 | 815 | 1,200 |
2022/04/25 | 811 | 815 | 811 | 815 | 300 |
2022/04/21 | 811 | 811 | 811 | 811 | 600 |
2022/04/19 | 811 | 811 | 811 | 811 | 500 |
2022/04/18 | 802 | 817 | 802 | 817 | 800 |
2022/04/15 | 814 | 817 | 812 | 817 | 1,700 |
2022/04/14 | 815 | 815 | 810 | 810 | 1,500 |
2022/04/13 | 813 | 813 | 807 | 812 | 1,100 |
2022/04/12 | 803 | 809 | 803 | 808 | 600 |
2022/04/11 | 796 | 806 | 796 | 802 | 4,200 |
2022/04/08 | 795 | 802 | 795 | 802 | 1,400 |
2022/04/07 | 792 | 792 | 792 | 792 | 400 |
2022/04/06 | 797 | 803 | 796 | 798 | 1,000 |
2022/04/05 | 805 | 806 | 800 | 801 | 800 |
2022/04/04 | 810 | 810 | 807 | 807 | 300 |
2022/04/01 | 805 | 805 | 805 | 805 | 400 |
2022/03/31 | 808 | 810 | 790 | 800 | 6,700 |
2022/03/30 | 810 | 811 | 810 | 811 | 300 |
2022/03/29 | 810 | 810 | 810 | 810 | 2,200 |
2022/03/28 | 810 | 810 | 808 | 808 | 700 |
2022/03/25 | 810 | 810 | 810 | 810 | 800 |
2022/03/24 | 801 | 810 | 801 | 810 | 700 |
2022/03/22 | 811 | 813 | 797 | 813 | 1,300 |
2022/03/18 | 802 | 802 | 802 | 802 | 100 |
2022/03/17 | 812 | 812 | 802 | 802 | 600 |
2022/03/16 | 807 | 818 | 804 | 812 | 2,300 |
2022/03/15 | 805 | 805 | 805 | 805 | 1,200 |
2022/03/14 | 804 | 804 | 804 | 804 | 3,600 |
2022/03/11 | 802 | 804 | 802 | 804 | 1,300 |
2022/03/10 | 800 | 802 | 797 | 802 | 1,300 |
2022/03/08 | 798 | 799 | 790 | 790 | 800 |
2022/03/07 | 800 | 800 | 792 | 798 | 2,700 |
2022/03/04 | 795 | 803 | 795 | 800 | 1,200 |
2022/03/02 | 804 | 804 | 798 | 800 | 1,100 |
2022/03/01 | 800 | 807 | 800 | 807 | 200 |
2022/02/28 | 797 | 799 | 794 | 799 | 900 |
2022/02/25 | 780 | 798 | 779 | 793 | 11,700 |
2022/02/24 | 822 | 827 | 820 | 820 | 2,700 |
2022/02/22 | 825 | 827 | 817 | 827 | 2,700 |
2022/02/21 | 820 | 823 | 819 | 823 | 2,500 |
2022/02/18 | 821 | 821 | 816 | 820 | 2,400 |
2022/02/17 | 820 | 821 | 815 | 820 | 9,000 |
2022/02/16 | 823 | 823 | 815 | 817 | 6,700 |
2022/02/15 | 823 | 825 | 819 | 819 | 5,400 |
2022/02/14 | 827 | 827 | 820 | 820 | 1,800 |
2022/02/10 | 820 | 824 | 817 | 824 | 2,800 |
2022/02/09 | 819 | 825 | 818 | 821 | 3,100 |
2022/02/08 | 819 | 820 | 817 | 818 | 1,000 |
2022/02/07 | 824 | 824 | 824 | 824 | 200 |
2022/02/04 | 824 | 826 | 817 | 817 | 1,300 |
2022/02/03 | 826 | 826 | 815 | 815 | 1,300 |
2022/02/02 | 823 | 827 | 823 | 827 | 300 |
2022/02/01 | 828 | 828 | 800 | 820 | 2,900 |
2022/01/31 | 828 | 829 | 815 | 824 | 600 |
2022/01/28 | 807 | 819 | 804 | 818 | 1,900 |
2022/01/27 | 815 | 818 | 801 | 804 | 2,900 |
2022/01/26 | 811 | 814 | 810 | 814 | 700 |
2022/01/25 | 810 | 810 | 808 | 810 | 1,900 |
2022/01/24 | 807 | 824 | 807 | 810 | 800 |
2022/01/21 | 823 | 823 | 801 | 815 | 2,900 |
2022/01/20 | 813 | 823 | 813 | 823 | 600 |
2022/01/19 | 815 | 816 | 813 | 813 | 4,500 |
2022/01/18 | 822 | 833 | 820 | 820 | 1,000 |
2022/01/17 | 838 | 838 | 814 | 834 | 3,900 |
2022/01/14 | 830 | 836 | 829 | 836 | 2,100 |
2022/01/13 | 830 | 830 | 823 | 830 | 2,400 |
2022/01/12 | 823 | 829 | 822 | 824 | 1,300 |
2022/01/11 | 826 | 826 | 812 | 822 | 3,900 |
2022/01/07 | 835 | 845 | 824 | 826 | 6,600 |
2022/01/06 | 842 | 854 | 826 | 826 | 5,300 |
2022/01/05 | 847 | 871 | 843 | 843 | 5,800 |
2022/01/04 | 832 | 847 | 832 | 847 | 1,800 |