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
2026/05/08 1,140 1,163 1,140 1,160 2,400
2026/05/07 1,155 1,156 1,140 1,140 2,700
2026/05/01 1,152 1,156 1,152 1,155 900
2026/04/30 1,162 1,164 1,150 1,155 1,000
2026/04/28 1,155 1,155 1,153 1,154 600
2026/04/27 1,156 1,157 1,155 1,155 1,400
2026/04/24 1,158 1,160 1,155 1,155 1,200
2026/04/23 1,155 1,165 1,144 1,165 6,800
2026/04/22 1,162 1,162 1,154 1,155 500
2026/04/21 1,165 1,165 1,156 1,156 3,600
2026/04/20 1,165 1,165 1,163 1,163 800
2026/04/17 1,175 1,175 1,162 1,165 1,800
2026/04/16 1,173 1,177 1,170 1,172 1,200
2026/04/15 1,174 1,176 1,174 1,175 4,200
2026/04/14 1,171 1,171 1,170 1,170 1,000
2026/04/13 1,180 1,180 1,168 1,168 2,000
2026/04/10 1,175 1,180 1,171 1,180 500
2026/04/09 1,189 1,189 1,175 1,175 1,000
2026/04/08 1,176 1,185 1,176 1,178 1,000
2026/04/07 1,177 1,190 1,168 1,169 1,700
2026/04/06 1,212 1,212 1,161 1,180 4,500
2026/04/03 1,165 1,184 1,161 1,161 2,800
2026/03/27 1,179 1,180 1,178 1,180 700
2026/03/26 1,157 1,178 1,157 1,178 1,800
2026/03/25 1,179 1,180 1,157 1,157 800
2026/03/24 1,169 1,169 1,155 1,155 1,000
2026/03/23 1,197 1,197 1,153 1,153 1,600
2026/03/19 1,200 1,200 1,180 1,180 600
2026/03/18 1,197 1,199 1,197 1,199 400
2026/03/17 1,204 1,204 1,187 1,197 1,300
2026/03/16 1,182 1,195 1,180 1,195 1,700
2026/03/13 1,197 1,197 1,189 1,189 1,400
2026/03/12 1,207 1,207 1,207 1,207 400
2026/03/11 1,236 1,236 1,204 1,207 1,600
2026/03/10 1,194 1,207 1,182 1,207 1,900
2026/03/09 1,195 1,195 1,166 1,166 3,900
2026/03/06 1,193 1,224 1,193 1,196 2,300
2026/03/05 1,192 1,204 1,191 1,194 2,400
2026/03/04 1,206 1,206 1,181 1,181 3,100
2026/03/03 1,234 1,234 1,204 1,206 2,300
2026/03/02 1,232 1,234 1,221 1,234 4,800
2026/02/27 1,239 1,245 1,230 1,241 4,400
2026/02/26 1,207 1,250 1,207 1,239 13,400
2026/02/25 1,333 1,347 1,331 1,347 5,800
2026/02/24 1,331 1,337 1,312 1,333 5,900
2026/02/20 1,320 1,346 1,319 1,341 2,600
2026/02/19 1,314 1,320 1,302 1,319 2,800
2026/02/18 1,299 1,315 1,299 1,315 3,600
2026/02/17 1,296 1,298 1,294 1,297 2,700
2026/02/16 1,296 1,296 1,290 1,293 3,400
2026/02/13 1,296 1,298 1,295 1,296 1,900
2026/02/12 1,299 1,299 1,293 1,293 2,300
2026/02/10 1,295 1,298 1,293 1,293 2,700
2026/02/09 1,288 1,296 1,287 1,295 2,100
2026/02/06 1,270 1,284 1,270 1,278 700
2026/02/05 1,272 1,286 1,261 1,271 2,100
2026/02/04 1,261 1,288 1,261 1,271 1,400
2026/02/03 1,261 1,270 1,260 1,261 1,300
2026/02/02 1,288 1,288 1,250 1,266 5,000
2026/01/30 1,260 1,266 1,260 1,264 4,700
2026/01/29 1,267 1,270 1,267 1,270 600
2026/01/28 1,280 1,280 1,265 1,265 2,000
2026/01/27 1,280 1,285 1,280 1,280 1,300
2026/01/26 1,292 1,295 1,280 1,280 3,100
2026/01/23 1,295 1,298 1,291 1,291 1,900
2026/01/22 1,297 1,304 1,297 1,298 800
2026/01/21 1,299 1,300 1,293 1,297 4,900
2026/01/20 1,299 1,300 1,299 1,300 2,400
2026/01/19 1,301 1,303 1,295 1,300 1,300
2026/01/16 1,304 1,305 1,297 1,303 1,600
2026/01/15 1,300 1,303 1,297 1,303 2,100
2026/01/14 1,297 1,297 1,290 1,297 1,400
2026/01/13 1,298 1,298 1,281 1,297 3,500
2026/01/09 1,339 1,339 1,290 1,298 2,600
2026/01/08 1,276 1,310 1,276 1,309 3,300
2026/01/07 1,275 1,288 1,275 1,276 1,300
2026/01/06 1,280 1,280 1,267 1,270 1,800
2026/01/05 1,248 1,280 1,248 1,280 2,300

このページの先頭へ