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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,138 | 1,145 | 1,138 | 1,139 | 2,100 |
| 2024/12/27 | 1,130 | 1,138 | 1,129 | 1,131 | 3,000 |
| 2024/12/26 | 1,128 | 1,130 | 1,125 | 1,129 | 1,600 |
| 2024/12/25 | 1,122 | 1,131 | 1,120 | 1,128 | 1,200 |
| 2024/12/24 | 1,127 | 1,127 | 1,120 | 1,122 | 600 |
| 2024/12/23 | 1,130 | 1,130 | 1,120 | 1,120 | 1,800 |
| 2024/12/20 | 1,137 | 1,137 | 1,124 | 1,124 | 400 |
| 2024/12/19 | 1,130 | 1,147 | 1,125 | 1,137 | 900 |
| 2024/12/18 | 1,132 | 1,132 | 1,130 | 1,130 | 700 |
| 2024/12/17 | 1,159 | 1,159 | 1,128 | 1,132 | 2,900 |
| 2024/12/16 | 1,116 | 1,173 | 1,109 | 1,143 | 5,300 |
| 2024/12/13 | 1,113 | 1,115 | 1,102 | 1,110 | 2,800 |
| 2024/12/12 | 1,106 | 1,113 | 1,105 | 1,113 | 1,600 |
| 2024/12/11 | 1,105 | 1,111 | 1,105 | 1,105 | 1,800 |
| 2024/12/10 | 1,118 | 1,118 | 1,105 | 1,105 | 3,300 |
| 2024/12/09 | 1,114 | 1,114 | 1,100 | 1,108 | 7,200 |
| 2024/12/06 | 1,110 | 1,110 | 1,100 | 1,109 | 3,500 |
| 2024/12/05 | 1,118 | 1,118 | 1,109 | 1,114 | 4,200 |
| 2024/12/04 | 1,113 | 1,114 | 1,111 | 1,113 | 1,800 |
| 2024/12/03 | 1,113 | 1,131 | 1,112 | 1,113 | 2,700 |
| 2024/12/02 | 1,120 | 1,126 | 1,113 | 1,113 | 7,300 |
| 2024/11/29 | 1,100 | 1,105 | 1,100 | 1,103 | 2,700 |
| 2024/11/28 | 1,120 | 1,143 | 1,105 | 1,105 | 1,400 |
| 2024/11/27 | 1,136 | 1,136 | 1,103 | 1,119 | 9,100 |
| 2024/11/26 | 1,108 | 1,136 | 1,105 | 1,136 | 16,400 |
| 2024/11/25 | 1,107 | 1,107 | 1,106 | 1,107 | 5,300 |
| 2024/11/22 | 1,105 | 1,105 | 1,103 | 1,103 | 3,700 |
| 2024/11/21 | 1,105 | 1,105 | 1,105 | 1,105 | 6,200 |
| 2024/11/20 | 1,104 | 1,129 | 1,099 | 1,105 | 2,200 |
| 2024/11/19 | 1,112 | 1,112 | 1,102 | 1,103 | 400 |
| 2024/11/18 | 1,105 | 1,105 | 1,102 | 1,102 | 1,600 |
| 2024/11/15 | 1,101 | 1,126 | 1,100 | 1,101 | 2,400 |
| 2024/11/14 | 1,098 | 1,099 | 1,096 | 1,098 | 1,200 |
| 2024/11/13 | 1,097 | 1,108 | 1,096 | 1,096 | 1,500 |
| 2024/11/12 | 1,106 | 1,106 | 1,097 | 1,097 | 1,600 |
| 2024/11/11 | 1,112 | 1,112 | 1,095 | 1,112 | 2,900 |
| 2024/11/08 | 1,085 | 1,094 | 1,084 | 1,085 | 1,600 |
| 2024/11/07 | 1,080 | 1,085 | 1,080 | 1,082 | 2,000 |
| 2024/11/06 | 1,089 | 1,090 | 1,080 | 1,083 | 1,900 |
| 2024/11/05 | 1,080 | 1,089 | 1,080 | 1,089 | 2,800 |
| 2024/11/01 | 1,086 | 1,088 | 1,074 | 1,088 | 1,100 |
| 2024/10/31 | 1,089 | 1,089 | 1,079 | 1,079 | 1,600 |
| 2024/10/30 | 1,081 | 1,089 | 1,077 | 1,089 | 900 |
| 2024/10/29 | 1,080 | 1,086 | 1,076 | 1,086 | 1,000 |
| 2024/10/28 | 1,081 | 1,081 | 1,080 | 1,080 | 1,300 |
| 2024/10/25 | 1,080 | 1,087 | 1,072 | 1,080 | 1,400 |
| 2024/10/24 | 1,080 | 1,087 | 1,075 | 1,080 | 2,200 |
| 2024/10/23 | 1,082 | 1,085 | 1,080 | 1,080 | 2,300 |
| 2024/10/22 | 1,087 | 1,088 | 1,082 | 1,082 | 1,500 |
| 2024/10/21 | 1,082 | 1,086 | 1,082 | 1,082 | 1,500 |
| 2024/10/18 | 1,082 | 1,089 | 1,080 | 1,080 | 1,500 |
| 2024/10/17 | 1,087 | 1,090 | 1,079 | 1,082 | 5,500 |
| 2024/10/16 | 1,100 | 1,103 | 1,083 | 1,083 | 6,400 |
| 2024/10/15 | 1,092 | 1,103 | 1,092 | 1,103 | 1,500 |
| 2024/10/11 | 1,108 | 1,108 | 1,080 | 1,088 | 4,400 |
| 2024/10/10 | 1,091 | 1,098 | 1,091 | 1,096 | 1,700 |
| 2024/10/09 | 1,112 | 1,113 | 1,081 | 1,081 | 8,400 |
| 2024/10/08 | 1,127 | 1,149 | 1,111 | 1,111 | 2,400 |
| 2024/10/07 | 1,095 | 1,180 | 1,094 | 1,127 | 8,200 |
| 2024/10/04 | 1,108 | 1,120 | 1,083 | 1,086 | 10,700 |
| 2024/10/03 | 1,094 | 1,100 | 1,093 | 1,095 | 3,400 |
| 2024/10/02 | 1,090 | 1,108 | 1,090 | 1,108 | 2,400 |
| 2024/10/01 | 1,108 | 1,108 | 1,083 | 1,089 | 7,600 |
| 2024/09/30 | 1,096 | 1,108 | 1,095 | 1,095 | 3,100 |
| 2024/09/27 | 1,099 | 1,109 | 1,099 | 1,099 | 1,200 |
| 2024/09/26 | 1,096 | 1,108 | 1,095 | 1,099 | 2,500 |
| 2024/09/25 | 1,100 | 1,101 | 1,093 | 1,095 | 5,200 |
| 2024/09/24 | 1,115 | 1,117 | 1,096 | 1,096 | 3,000 |
| 2024/09/20 | 1,105 | 1,125 | 1,095 | 1,100 | 6,700 |
| 2024/09/19 | 1,118 | 1,118 | 1,105 | 1,105 | 400 |
| 2024/09/18 | 1,116 | 1,116 | 1,100 | 1,100 | 2,800 |
| 2024/09/17 | 1,141 | 1,141 | 1,092 | 1,111 | 5,400 |
| 2024/09/13 | 1,120 | 1,146 | 1,110 | 1,111 | 2,800 |
| 2024/09/12 | 1,130 | 1,130 | 1,116 | 1,120 | 1,100 |
| 2024/09/11 | 1,122 | 1,122 | 1,120 | 1,120 | 1,200 |
| 2024/09/10 | 1,163 | 1,163 | 1,100 | 1,115 | 4,500 |
| 2024/09/09 | 1,147 | 1,150 | 1,120 | 1,120 | 500 |
| 2024/09/06 | 1,126 | 1,126 | 1,108 | 1,124 | 1,200 |
| 2024/09/05 | 1,125 | 1,125 | 1,125 | 1,125 | 200 |
| 2024/09/04 | 1,135 | 1,154 | 1,120 | 1,120 | 4,100 |
| 2024/09/03 | 1,150 | 1,176 | 1,145 | 1,175 | 1,900 |
| 2024/09/02 | 1,147 | 1,147 | 1,122 | 1,122 | 900 |
| 2024/08/30 | 1,134 | 1,136 | 1,130 | 1,132 | 700 |
| 2024/08/29 | 1,150 | 1,170 | 1,110 | 1,125 | 4,300 |
| 2024/08/28 | 1,140 | 1,146 | 1,121 | 1,142 | 1,100 |
| 2024/08/27 | 1,116 | 1,118 | 1,115 | 1,117 | 2,800 |
| 2024/08/26 | 1,130 | 1,130 | 1,112 | 1,115 | 2,200 |
| 2024/08/23 | 1,140 | 1,140 | 1,127 | 1,127 | 300 |
| 2024/08/22 | 1,131 | 1,131 | 1,120 | 1,128 | 2,100 |
| 2024/08/21 | 1,131 | 1,135 | 1,126 | 1,135 | 600 |
| 2024/08/20 | 1,156 | 1,159 | 1,125 | 1,144 | 1,400 |
| 2024/08/19 | 1,136 | 1,155 | 1,125 | 1,126 | 1,000 |
| 2024/08/16 | 1,130 | 1,166 | 1,120 | 1,125 | 4,200 |
| 2024/08/15 | 1,121 | 1,159 | 1,120 | 1,120 | 2,400 |
| 2024/08/14 | 1,110 | 1,154 | 1,110 | 1,121 | 1,300 |
| 2024/08/13 | 1,114 | 1,133 | 1,076 | 1,110 | 3,500 |
| 2024/08/09 | 1,151 | 1,151 | 1,071 | 1,115 | 3,900 |
| 2024/08/08 | 1,100 | 1,120 | 1,070 | 1,091 | 2,300 |
| 2024/08/07 | 1,040 | 1,099 | 1,015 | 1,070 | 3,300 |
| 2024/08/06 | 1,030 | 1,049 | 995 | 1,034 | 11,100 |
| 2024/08/05 | 1,130 | 1,130 | 1,000 | 1,000 | 10,800 |
| 2024/08/02 | 1,186 | 1,194 | 1,150 | 1,150 | 2,800 |
| 2024/08/01 | 1,210 | 1,210 | 1,180 | 1,200 | 1,100 |
| 2024/07/31 | 1,208 | 1,214 | 1,159 | 1,210 | 3,500 |
| 2024/07/30 | 1,206 | 1,217 | 1,205 | 1,207 | 800 |
| 2024/07/29 | 1,230 | 1,230 | 1,200 | 1,200 | 1,000 |
| 2024/07/26 | 1,205 | 1,207 | 1,205 | 1,206 | 500 |
| 2024/07/25 | 1,216 | 1,219 | 1,205 | 1,205 | 1,100 |
| 2024/07/24 | 1,224 | 1,224 | 1,209 | 1,216 | 1,100 |
| 2024/07/23 | 1,240 | 1,240 | 1,181 | 1,222 | 6,900 |
| 2024/07/22 | 1,237 | 1,237 | 1,228 | 1,228 | 1,000 |
| 2024/07/19 | 1,237 | 1,238 | 1,228 | 1,228 | 800 |
| 2024/07/18 | 1,232 | 1,237 | 1,223 | 1,237 | 2,600 |
| 2024/07/17 | 1,230 | 1,230 | 1,220 | 1,228 | 1,400 |
| 2024/07/16 | 1,217 | 1,232 | 1,217 | 1,228 | 2,100 |
| 2024/07/12 | 1,220 | 1,221 | 1,212 | 1,214 | 1,100 |
| 2024/07/11 | 1,225 | 1,237 | 1,214 | 1,216 | 1,800 |
| 2024/07/10 | 1,230 | 1,230 | 1,214 | 1,225 | 1,800 |
| 2024/07/09 | 1,232 | 1,232 | 1,211 | 1,228 | 2,200 |
| 2024/07/08 | 1,220 | 1,238 | 1,213 | 1,238 | 4,100 |
| 2024/07/05 | 1,218 | 1,230 | 1,214 | 1,214 | 2,400 |
| 2024/07/04 | 1,209 | 1,220 | 1,209 | 1,218 | 1,700 |
| 2024/07/03 | 1,219 | 1,227 | 1,200 | 1,218 | 3,000 |
| 2024/07/02 | 1,222 | 1,222 | 1,210 | 1,219 | 900 |
| 2024/07/01 | 1,216 | 1,218 | 1,209 | 1,218 | 1,400 |
| 2024/06/28 | 1,241 | 1,241 | 1,202 | 1,216 | 1,500 |
| 2024/06/27 | 1,207 | 1,220 | 1,200 | 1,200 | 1,400 |
| 2024/06/26 | 1,225 | 1,225 | 1,203 | 1,205 | 1,500 |
| 2024/06/25 | 1,200 | 1,222 | 1,200 | 1,221 | 1,600 |
| 2024/06/24 | 1,210 | 1,210 | 1,200 | 1,200 | 1,900 |
| 2024/06/21 | 1,195 | 1,216 | 1,195 | 1,205 | 2,000 |
| 2024/06/20 | 1,194 | 1,200 | 1,180 | 1,195 | 1,000 |
| 2024/06/19 | 1,170 | 1,200 | 1,166 | 1,200 | 2,400 |
| 2024/06/18 | 1,185 | 1,200 | 1,172 | 1,172 | 2,800 |
| 2024/06/17 | 1,178 | 1,185 | 1,170 | 1,185 | 3,700 |
| 2024/06/14 | 1,172 | 1,172 | 1,167 | 1,172 | 1,200 |
| 2024/06/13 | 1,170 | 1,170 | 1,165 | 1,165 | 2,100 |
| 2024/06/12 | 1,176 | 1,176 | 1,165 | 1,165 | 1,900 |
| 2024/06/11 | 1,168 | 1,177 | 1,166 | 1,177 | 2,900 |
| 2024/06/10 | 1,175 | 1,175 | 1,165 | 1,168 | 2,000 |
| 2024/06/07 | 1,177 | 1,185 | 1,155 | 1,175 | 9,500 |
| 2024/06/06 | 1,197 | 1,197 | 1,165 | 1,179 | 5,900 |
| 2024/06/05 | 1,187 | 1,199 | 1,159 | 1,174 | 15,400 |
| 2024/06/04 | 1,225 | 1,225 | 1,139 | 1,150 | 43,200 |
| 2024/06/03 | 1,349 | 1,349 | 1,236 | 1,236 | 136,200 |
| 2024/05/31 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2024/05/30 | 1,036 | 1,050 | 1,029 | 1,040 | 1,100 |
| 2024/05/29 | 1,035 | 1,035 | 1,035 | 1,035 | 400 |
| 2024/05/28 | 1,077 | 1,077 | 1,029 | 1,029 | 1,900 |
| 2024/05/27 | 1,079 | 1,109 | 1,051 | 1,077 | 3,000 |
| 2024/05/24 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2024/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2024/05/17 | 1,045 | 1,050 | 1,045 | 1,050 | 400 |
| 2024/05/16 | 1,140 | 1,140 | 1,044 | 1,044 | 700 |
| 2024/05/15 | 1,150 | 1,155 | 1,120 | 1,150 | 3,700 |
| 2024/05/14 | 1,181 | 1,182 | 1,134 | 1,134 | 4,700 |
| 2024/05/13 | 1,155 | 1,155 | 1,085 | 1,136 | 5,800 |
| 2024/05/10 | 1,064 | 1,100 | 1,064 | 1,100 | 1,300 |
| 2024/05/09 | 1,034 | 1,064 | 1,034 | 1,063 | 4,800 |
| 2024/05/08 | 1,009 | 1,030 | 1,009 | 1,030 | 700 |
| 2024/05/07 | 1,000 | 1,006 | 999 | 1,006 | 1,200 |
| 2024/05/02 | 1,029 | 1,029 | 1,000 | 1,000 | 300 |
| 2024/05/01 | 1,023 | 1,023 | 1,000 | 1,001 | 300 |
| 2024/04/30 | 1,000 | 1,015 | 999 | 1,000 | 1,300 |
| 2024/04/26 | 1,000 | 1,000 | 999 | 999 | 1,300 |
| 2024/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/04/24 | 972 | 1,000 | 972 | 1,000 | 600 |
| 2024/04/23 | 1,000 | 1,005 | 990 | 1,000 | 1,500 |
| 2024/04/22 | 984 | 990 | 984 | 988 | 3,500 |
| 2024/04/19 | 969 | 969 | 969 | 969 | 4,900 |
| 2024/04/18 | 969 | 969 | 969 | 969 | 3,900 |
| 2024/04/17 | 970 | 975 | 969 | 969 | 5,700 |
| 2024/04/16 | 969 | 972 | 964 | 970 | 3,400 |
| 2024/04/15 | 968 | 968 | 960 | 968 | 1,500 |
| 2024/04/12 | 969 | 969 | 960 | 966 | 900 |
| 2024/04/11 | 969 | 969 | 969 | 969 | 100 |
| 2024/04/10 | 970 | 970 | 963 | 963 | 600 |
| 2024/04/08 | 969 | 972 | 960 | 960 | 2,000 |
| 2024/04/05 | 970 | 972 | 960 | 960 | 1,300 |
| 2024/04/04 | 965 | 970 | 960 | 970 | 1,100 |
| 2024/04/03 | 963 | 970 | 960 | 970 | 1,000 |
| 2024/04/02 | 970 | 970 | 970 | 970 | 700 |
| 2024/04/01 | 970 | 970 | 969 | 970 | 800 |
| 2024/03/29 | 960 | 972 | 957 | 962 | 6,500 |
| 2024/03/28 | 970 | 970 | 955 | 955 | 700 |
| 2024/03/27 | 970 | 970 | 960 | 960 | 200 |
| 2024/03/26 | 972 | 974 | 972 | 974 | 900 |
| 2024/03/25 | 968 | 972 | 968 | 972 | 2,800 |
| 2024/03/22 | 954 | 968 | 954 | 968 | 4,100 |
| 2024/03/21 | 968 | 970 | 956 | 956 | 1,900 |
| 2024/03/19 | 966 | 966 | 966 | 966 | 600 |
| 2024/03/18 | 961 | 961 | 952 | 959 | 300 |
| 2024/03/15 | 964 | 966 | 956 | 966 | 2,000 |
| 2024/03/14 | 962 | 962 | 948 | 962 | 1,100 |
| 2024/03/13 | 953 | 984 | 953 | 962 | 3,000 |
| 2024/03/12 | 932 | 953 | 932 | 953 | 500 |
| 2024/03/11 | 935 | 935 | 935 | 935 | 200 |
| 2024/03/08 | 951 | 951 | 930 | 941 | 4,900 |
| 2024/03/07 | 952 | 952 | 951 | 951 | 200 |
| 2024/03/06 | 944 | 952 | 940 | 952 | 800 |
| 2024/03/05 | 950 | 960 | 949 | 959 | 2,300 |
| 2024/03/04 | 954 | 954 | 954 | 954 | 100 |
| 2024/03/01 | 942 | 961 | 931 | 958 | 700 |
| 2024/02/28 | 942 | 972 | 942 | 972 | 2,000 |
| 2024/02/27 | 983 | 997 | 982 | 997 | 1,300 |
| 2024/02/26 | 982 | 995 | 982 | 995 | 2,700 |
| 2024/02/22 | 982 | 984 | 971 | 984 | 1,700 |
| 2024/02/21 | 985 | 989 | 981 | 981 | 2,100 |
| 2024/02/20 | 980 | 1,009 | 980 | 985 | 2,300 |
| 2024/02/19 | 980 | 987 | 977 | 985 | 3,500 |
| 2024/02/16 | 980 | 980 | 980 | 980 | 100 |
| 2024/02/15 | 980 | 981 | 973 | 981 | 2,400 |
| 2024/02/14 | 980 | 982 | 980 | 981 | 1,300 |
| 2024/02/13 | 975 | 999 | 970 | 978 | 3,900 |
| 2024/02/09 | 979 | 979 | 969 | 975 | 1,000 |
| 2024/02/08 | 981 | 984 | 968 | 968 | 5,000 |
| 2024/02/07 | 982 | 984 | 977 | 981 | 13,300 |
| 2024/02/06 | 985 | 987 | 956 | 980 | 19,600 |
| 2024/02/05 | 970 | 1,020 | 970 | 985 | 9,000 |
| 2024/02/02 | 975 | 980 | 970 | 980 | 3,900 |
| 2024/02/01 | 971 | 971 | 970 | 970 | 200 |
| 2024/01/30 | 975 | 976 | 971 | 971 | 600 |
| 2024/01/29 | 974 | 975 | 974 | 975 | 600 |
| 2024/01/26 | 975 | 975 | 975 | 975 | 600 |
| 2024/01/25 | 974 | 975 | 970 | 975 | 2,300 |
| 2024/01/24 | 974 | 975 | 974 | 975 | 400 |
| 2024/01/23 | 986 | 986 | 970 | 975 | 2,800 |
| 2024/01/22 | 992 | 992 | 992 | 992 | 100 |
| 2024/01/19 | 991 | 992 | 976 | 992 | 600 |
| 2024/01/18 | 991 | 991 | 991 | 991 | 100 |
| 2024/01/17 | 1,004 | 1,004 | 1,000 | 1,000 | 1,000 |
| 2024/01/16 | 970 | 985 | 970 | 985 | 2,400 |
| 2024/01/15 | 962 | 969 | 962 | 969 | 1,100 |
| 2024/01/12 | 970 | 970 | 963 | 969 | 700 |
| 2024/01/11 | 960 | 975 | 956 | 975 | 1,700 |
| 2024/01/10 | 960 | 965 | 960 | 965 | 2,800 |
| 2024/01/09 | 953 | 967 | 953 | 965 | 3,300 |
| 2024/01/04 | 967 | 968 | 953 | 953 | 300 |