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
2023/12/29 953 964 949 952 1,300
2023/12/28 941 941 941 941 100
2023/12/27 949 956 935 935 700
2023/12/26 951 951 951 951 1,000
2023/12/25 960 960 951 951 900
2023/12/22 964 964 955 960 1,300
2023/12/20 960 968 960 968 400
2023/12/19 972 972 969 969 400
2023/12/18 990 990 980 980 400
2023/12/15 977 989 970 989 1,900
2023/12/14 1,000 1,000 980 982 3,600
2023/12/13 994 996 990 990 1,000
2023/12/12 1,004 1,045 986 994 12,000
2023/12/11 990 1,033 990 1,033 2,500
2023/12/08 989 990 989 990 2,000
2023/12/07 986 987 986 987 200
2023/12/06 983 986 955 986 1,000
2023/12/05 990 990 983 983 200
2023/12/04 990 990 980 990 1,700
2023/12/01 1,000 1,000 972 990 1,700
2023/11/30 999 1,000 991 991 4,700
2023/11/29 1,000 1,000 990 990 5,100
2023/11/28 996 999 996 999 4,900
2023/11/27 995 1,000 995 996 7,500
2023/11/24 998 998 971 994 7,400
2023/11/22 1,008 1,008 992 998 7,600
2023/11/21 999 1,000 990 1,000 9,100
2023/11/20 999 1,005 992 992 4,200
2023/11/17 1,000 1,000 992 999 5,500
2023/11/16 1,009 1,009 1,000 1,000 5,100
2023/11/15 1,001 1,015 999 1,009 6,900
2023/11/14 1,010 1,038 1,006 1,015 7,300
2023/11/13 1,006 1,032 997 1,009 5,200
2023/11/10 1,012 1,012 978 1,006 3,400
2023/11/09 1,015 1,015 997 1,012 4,200
2023/11/08 1,005 1,011 1,000 1,010 4,400
2023/11/07 1,019 1,019 1,001 1,001 2,800
2023/11/06 1,020 1,022 965 1,019 7,000
2023/11/02 1,039 1,039 1,021 1,021 1,300
2023/11/01 1,045 1,045 1,020 1,020 2,100
2023/10/31 1,020 1,020 1,018 1,020 3,100
2023/10/30 1,033 1,033 1,012 1,020 1,400
2023/10/27 1,013 1,013 1,013 1,013 1,000
2023/10/26 1,032 1,032 1,010 1,010 2,000
2023/10/25 1,015 1,032 1,015 1,032 400
2023/10/24 1,015 1,015 1,015 1,015 1,300
2023/10/23 1,020 1,047 1,010 1,015 1,500
2023/10/20 1,012 1,049 1,012 1,029 1,500
2023/10/19 1,001 1,045 1,001 1,011 2,800
2023/10/18 1,001 1,001 1,001 1,001 300
2023/10/17 1,016 1,016 1,001 1,001 900
2023/10/16 1,045 1,045 996 1,013 1,900
2023/10/13 1,012 1,043 986 1,029 2,500
2023/10/12 1,012 1,012 1,012 1,012 800
2023/10/11 1,012 1,012 981 1,012 3,100
2023/10/10 1,040 1,040 1,001 1,012 4,800
2023/10/06 1,039 1,040 1,011 1,040 3,300
2023/10/05 996 1,050 966 1,050 9,000
2023/10/04 999 999 889 997 40,900
2023/10/03 981 1,116 950 999 77,500
2023/10/02 990 990 965 966 2,000
2023/09/29 1,010 1,010 980 994 1,500
2023/09/28 1,030 1,030 1,003 1,006 1,000
2023/09/27 1,043 1,043 987 1,000 1,300
2023/09/26 983 1,000 983 983 3,300
2023/09/25 980 995 979 983 2,300
2023/09/22 973 979 973 979 1,000
2023/09/21 973 973 973 973 1,100
2023/09/20 979 988 977 978 3,100
2023/09/19 990 992 979 979 2,100
2023/09/15 989 989 974 989 2,700
2023/09/14 991 991 968 989 2,300
2023/09/13 991 993 976 993 3,600
2023/09/12 956 978 955 961 4,600
2023/09/11 979 985 972 985 1,900
2023/09/08 980 980 956 961 4,100
2023/09/07 956 960 956 956 500
2023/09/05 967 969 955 956 2,600
2023/09/04 961 967 961 967 400
2023/09/01 960 975 960 960 1,700
2023/08/31 975 975 975 975 600
2023/08/30 1,043 1,043 975 975 1,700
2023/08/29 967 968 967 968 700
2023/08/24 960 980 960 964 500
2023/08/21 954 954 954 954 200
2023/08/18 973 984 954 969 900
2023/08/17 972 972 972 972 300
2023/08/16 980 989 969 981 5,100
2023/08/15 979 980 975 980 1,500
2023/08/14 961 980 950 960 6,700
2023/08/10 961 962 955 961 2,100
2023/08/09 965 965 965 965 100
2023/08/08 945 955 945 955 1,200
2023/08/07 938 938 938 938 200
2023/08/04 925 938 925 938 4,400
2023/08/03 923 923 921 921 3,700
2023/08/02 946 946 927 927 2,400
2023/08/01 952 952 945 948 5,700
2023/07/31 940 954 940 952 800
2023/07/26 955 955 940 955 1,200
2023/07/25 955 961 955 955 1,100
2023/07/24 918 937 918 930 7,200
2023/07/20 950 950 947 948 1,100
2023/07/19 950 960 945 952 3,700
2023/07/18 960 960 947 948 1,400
2023/07/14 947 955 943 945 6,800
2023/07/13 947 947 947 947 800
2023/07/12 947 947 947 947 100
2023/07/11 940 947 940 947 500
2023/07/10 935 935 920 928 5,500
2023/07/07 937 950 933 943 1,800
2023/07/06 950 950 938 938 600
2023/07/05 935 935 929 934 1,400
2023/07/04 935 955 935 935 3,200
2023/07/03 940 940 927 927 1,100
2023/06/30 934 950 907 940 5,100
2023/06/29 935 935 935 935 100
2023/06/28 960 960 931 935 300
2023/06/27 919 925 919 919 2,200
2023/06/26 912 916 912 916 1,200
2023/06/23 912 912 912 912 400
2023/06/22 914 924 914 917 1,100
2023/06/21 930 944 905 914 3,000
2023/06/20 941 941 930 930 1,100
2023/06/19 935 941 926 941 800
2023/06/16 939 940 939 939 9,700
2023/06/15 943 943 929 939 9,700
2023/06/14 942 943 929 936 4,100
2023/06/13 944 944 932 932 900
2023/06/12 915 930 915 927 8,700
2023/06/09 910 910 910 910 2,000
2023/06/08 920 920 910 910 1,200
2023/06/07 910 910 910 910 100
2023/06/06 901 917 901 917 1,600
2023/06/05 909 910 908 910 2,300
2023/06/02 900 910 900 910 1,300
2023/06/01 912 915 912 915 1,100
2023/05/31 903 915 903 915 1,100
2023/05/29 933 934 918 918 500
2023/05/26 941 941 924 924 800
2023/05/25 960 960 940 940 2,400
2023/05/23 956 957 955 955 1,100
2023/05/19 985 985 985 985 300
2023/05/17 999 999 930 985 9,200
2023/05/16 951 999 940 970 9,800
2023/05/15 930 930 920 930 11,000
2023/05/12 926 926 910 912 5,800
2023/05/11 915 918 911 918 1,200
2023/05/10 910 915 909 915 800
2023/05/09 909 910 909 910 300
2023/05/08 911 911 909 909 5,400
2023/05/02 912 912 910 911 600
2023/05/01 910 911 910 911 500
2023/04/28 920 920 907 910 700
2023/04/27 929 929 929 929 100
2023/04/26 940 940 920 930 4,300
2023/04/25 910 929 910 925 3,800
2023/04/24 895 895 895 895 1,200
2023/04/21 910 910 910 910 1,000
2023/04/20 915 915 904 904 300
2023/04/18 918 918 918 918 200
2023/04/17 906 918 905 918 3,100
2023/04/14 904 905 904 905 1,200
2023/04/13 907 907 903 903 1,100
2023/04/12 898 908 894 896 1,200
2023/04/11 900 900 894 900 2,300
2023/04/10 880 900 880 900 1,200
2023/04/07 900 900 885 899 2,500
2023/04/06 900 900 900 900 1,600
2023/04/05 898 898 898 898 300
2023/04/04 880 883 878 880 4,800
2023/04/03 890 900 890 891 900
2023/03/31 880 884 880 884 700
2023/03/28 865 865 865 865 100
2023/03/27 880 880 880 880 1,000
2023/03/22 870 880 870 880 2,500
2023/03/20 867 867 867 867 100
2023/03/16 870 870 870 870 100
2023/03/15 879 880 879 880 1,800
2023/03/14 889 889 859 859 1,900
2023/03/13 886 889 880 889 900
2023/03/10 886 889 886 886 600
2023/03/09 885 889 885 889 1,000
2023/03/08 875 885 875 885 500
2023/03/07 872 875 872 875 600
2023/03/06 873 873 873 873 200
2023/03/02 872 875 868 873 3,600
2023/02/28 872 888 872 888 1,900
2023/02/27 888 888 873 887 1,200
2023/02/24 888 888 886 888 1,500
2023/02/22 887 887 887 887 300
2023/02/20 875 887 875 887 6,200
2023/02/17 886 890 886 890 900
2023/02/16 880 881 880 881 1,200
2023/02/15 880 880 865 880 4,300
2023/02/14 881 881 868 875 3,700
2023/02/13 875 884 875 884 1,100
2023/02/10 881 881 881 881 100
2023/02/09 870 870 867 870 1,200
2023/02/08 870 875 870 875 200
2023/02/07 865 892 865 875 500
2023/02/03 863 863 863 863 100
2023/02/02 878 878 865 865 300
2023/02/01 861 903 859 888 1,500
2023/01/30 861 861 861 861 500
2023/01/27 875 875 861 861 500
2023/01/26 860 860 860 860 100
2023/01/24 855 855 855 855 100
2023/01/23 853 870 853 870 900
2023/01/20 850 865 850 865 200
2023/01/19 851 851 851 851 100
2023/01/18 851 851 851 851 100
2023/01/17 855 861 855 855 6,700
2023/01/16 852 855 852 855 1,800
2023/01/13 852 852 847 850 4,000
2023/01/12 850 850 850 850 1,700
2023/01/11 851 851 850 850 400
2023/01/10 855 855 848 851 6,300
2023/01/06 858 858 850 857 900
2023/01/05 855 857 855 857 300
2023/01/04 855 855 855 855 400

このページの先頭へ