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 |