4445 リビン・テクノロジーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,298	2,300	2,298	2,300	300	2,300
2023-12-28	2,300	2,348	2,296	2,348	500	2,348
2023-12-27	2,265	2,266	2,235	2,266	1,300	2,266
2023-12-26	2,268	2,317	2,240	2,265	2,700	2,265
2023-12-25	2,269	2,269	2,268	2,268	300	2,268
2023-12-22	2,268	2,268	2,268	2,268	400	2,268
2023-12-21	2,261	2,268	2,241	2,268	1,500	2,268
2023-12-20	2,300	2,300	2,275	2,299	1,000	2,299
2023-12-19	2,260	2,300	2,260	2,300	300	2,300
2023-12-18	2,289	2,292	2,285	2,292	2,400	2,292
2023-12-15	2,291	2,291	2,289	2,289	400	2,289
2023-12-14	2,288	2,288	2,288	2,288	800	2,288
2023-12-13	2,285	2,296	2,255	2,288	2,900	2,288
2023-12-12	2,263	2,285	2,263	2,285	800	2,285
2023-12-11	2,344	2,344	2,300	2,313	500	2,313
2023-12-08	2,310	2,310	2,217	2,304	500	2,304
2023-12-07	2,293	2,310	2,220	2,310	4,700	2,310
2023-12-06	2,345	2,345	2,290	2,302	1,800	2,302
2023-12-05	2,340	2,346	2,340	2,346	200	2,346
2023-12-04	2,320	2,320	2,320	2,320	100	2,320
2023-12-01	2,332	2,332	2,326	2,326	200	2,326
2023-11-30	2,340	2,340	2,317	2,340	1,000	2,340
2023-11-29	2,320	2,340	2,320	2,340	1,800	2,340
2023-11-28	2,340	2,340	2,340	2,340	400	2,340
2023-11-27	2,345	2,345	2,340	2,340	500	2,340
2023-11-24	2,353	2,394	2,349	2,349	700	2,349
2023-11-22	2,398	2,400	2,300	2,361	1,800	2,361
2023-11-21	2,385	2,399	2,356	2,398	1,200	2,398
2023-11-20	2,375	2,400	2,375	2,385	1,200	2,385
2023-11-17	2,339	2,370	2,331	2,370	2,300	2,370
2023-11-16	2,340	2,344	2,330	2,340	1,400	2,340
2023-11-15	2,280	2,305	2,280	2,301	3,300	2,301
2023-11-14	2,260	2,280	2,260	2,280	1,100	2,280
2023-11-13	2,260	2,295	2,220	2,260	2,700	2,260
2023-11-10	2,325	2,330	2,190	2,260	1,800	2,260
2023-11-09	-	-	-	2,325	-	2,325
2023-11-08	-	-	-	2,325	-	2,325
2023-11-07	2,320	2,328	2,282	2,325	2,300	2,325
2023-11-06	2,323	2,323	2,320	2,320	400	2,320
2023-11-02	2,308	2,308	2,308	2,308	100	2,308
2023-11-01	2,267	2,292	2,267	2,292	300	2,292
2023-10-31	2,247	2,253	2,202	2,241	2,500	2,241
2023-10-30	2,260	2,300	2,190	2,241	1,200	2,241
2023-10-27	2,240	2,279	2,240	2,279	200	2,279
2023-10-26	2,238	2,238	2,238	2,238	100	2,238
2023-10-25	-	-	-	2,283	-	2,283
2023-10-24	2,260	2,283	2,260	2,283	500	2,283
2023-10-23	2,281	2,310	2,280	2,300	2,200	2,300
2023-10-20	2,310	2,310	2,310	2,310	200	2,310
2023-10-19	2,304	2,310	2,304	2,310	200	2,310
2023-10-18	2,268	2,310	2,268	2,310	1,300	2,310
2023-10-17	2,322	2,322	2,322	2,322	300	2,322
2023-10-16	2,257	2,352	2,207	2,322	1,100	2,322
2023-10-13	2,321	2,358	2,300	2,357	2,100	2,357
2023-10-12	2,397	2,397	2,397	2,397	100	2,397
2023-10-11	-	-	-	2,397	-	2,397
2023-10-10	2,397	2,397	2,397	2,397	100	2,397
2023-10-06	2,321	2,355	2,321	2,355	200	2,355
2023-10-05	2,306	2,338	2,306	2,338	300	2,338
2023-10-04	2,342	2,374	2,200	2,349	3,400	2,349
2023-10-03	2,346	2,381	2,292	2,361	1,700	2,361
2023-10-02	2,350	2,396	2,300	2,396	2,000	2,396
2023-09-29	2,397	2,397	2,397	2,397	100	2,397
2023-09-28	2,406	2,406	2,390	2,397	600	2,397
2023-09-27	2,400	2,421	2,351	2,421	1,000	2,421
2023-09-26	2,374	2,447	2,326	2,400	2,200	2,400
2023-09-25	2,374	2,374	2,374	2,374	200	2,374
2023-09-22	2,297	2,374	2,297	2,374	1,400	2,374
2023-09-21	2,255	2,297	2,255	2,297	700	2,297
2023-09-20	2,244	2,244	2,244	2,244	300	2,244
2023-09-19	2,253	2,253	2,253	2,253	100	2,253
2023-09-15	2,273	2,273	2,253	2,253	500	2,253
2023-09-14	2,289	2,289	2,272	2,272	300	2,272
2023-09-13	2,283	2,343	2,283	2,289	1,300	2,289
2023-09-12	2,330	2,330	2,282	2,283	900	2,283
2023-09-11	2,313	2,313	2,279	2,280	800	2,280
2023-09-08	2,262	2,262	2,262	2,262	100	2,262
2023-09-07	-	-	-	2,310	-	2,310
2023-09-06	2,323	2,323	2,310	2,310	200	2,310
2023-09-05	2,344	2,344	2,344	2,344	100	2,344
2023-09-04	2,329	2,370	2,329	2,370	900	2,370
2023-09-01	2,329	2,329	2,329	2,329	100	2,329
2023-08-31	-	-	-	2,326	-	2,326
2023-08-30	2,322	2,326	2,322	2,326	700	2,326
2023-08-29	2,313	2,326	2,277	2,326	1,000	2,326
2023-08-28	2,326	2,355	2,326	2,326	1,900	2,326
2023-08-25	2,326	2,350	2,281	2,326	2,300	2,326
2023-08-24	2,299	2,330	2,276	2,327	3,500	2,327
2023-08-23	2,277	2,300	2,276	2,299	3,200	2,299
2023-08-22	2,241	2,290	2,241	2,290	1,400	2,290
2023-08-21	2,283	2,283	2,233	2,242	1,100	2,242
2023-08-18	2,156	2,246	2,156	2,246	2,000	2,246
2023-08-17	2,212	2,246	2,212	2,246	200	2,246
2023-08-16	2,223	2,250	2,200	2,246	3,100	2,246
2023-08-15	2,283	2,283	2,183	2,183	1,100	2,183
2023-08-14	2,270	2,270	2,220	2,233	900	2,233
2023-08-10	2,300	2,300	2,221	2,256	2,700	2,256
2023-08-09	2,220	2,259	2,220	2,259	500	2,259
2023-08-08	-	-	-	2,253	-	2,253
2023-08-07	2,206	2,261	2,206	2,253	1,300	2,253
2023-08-04	-	-	-	2,241	-	2,241
2023-08-03	2,255	2,255	2,241	2,241	200	2,241
2023-08-02	2,223	2,223	2,205	2,216	1,000	2,216
2023-08-01	2,219	2,254	2,219	2,254	300	2,254
2023-07-31	2,222	2,254	2,222	2,254	1,100	2,254
2023-07-28	2,222	2,266	2,200	2,222	1,600	2,222
2023-07-27	-	-	-	2,233	-	2,233
2023-07-26	2,237	2,237	2,233	2,233	2,400	2,233
2023-07-25	-	-	-	2,237	-	2,237
2023-07-24	2,254	2,254	2,185	2,237	2,900	2,237
2023-07-21	2,222	2,259	2,222	2,259	200	2,259
2023-07-20	2,202	2,240	2,202	2,240	300	2,240
2023-07-19	2,230	2,230	2,218	2,230	1,000	2,230
2023-07-18	2,225	2,230	2,179	2,230	2,100	2,230
2023-07-14	2,225	2,225	2,225	2,225	900	2,225
2023-07-13	2,188	2,225	2,188	2,225	1,200	2,225
2023-07-12	2,150	2,203	2,114	2,203	900	2,203
2023-07-11	2,125	2,150	2,125	2,150	200	2,150
2023-07-10	2,150	2,195	2,124	2,124	600	2,124
2023-07-07	-	-	-	2,200	-	2,200
2023-07-06	-	-	-	2,200	-	2,200
2023-07-05	2,200	2,200	2,200	2,200	200	2,200
2023-07-04	2,202	2,202	2,202	2,202	100	2,202
2023-07-03	-	-	-	2,200	-	2,200
2023-06-30	-	-	-	2,200	-	2,200
2023-06-29	2,200	2,200	2,200	2,200	600	2,200
2023-06-28	2,142	2,200	2,142	2,200	300	2,200
2023-06-27	2,200	2,200	2,138	2,138	700	2,138
2023-06-26	2,250	2,250	2,250	2,250	100	2,250
2023-06-23	2,250	2,271	2,201	2,250	3,000	2,250
2023-06-22	2,290	2,290	2,254	2,254	1,000	2,254
2023-06-21	2,232	2,299	2,232	2,299	3,400	2,299
2023-06-20	2,265	2,265	2,223	2,230	2,300	2,230
2023-06-19	2,200	2,264	2,182	2,223	1,300	2,223
2023-06-16	2,170	2,222	2,132	2,181	2,700	2,181
2023-06-15	2,091	2,170	2,091	2,170	2,300	2,170
2023-06-14	2,147	2,147	2,111	2,122	1,400	2,122
2023-06-13	2,051	2,120	2,011	2,120	6,800	2,120
2023-06-12	1,990	2,047	1,990	2,047	2,400	2,047
2023-06-09	1,955	2,001	1,952	2,001	4,100	2,001
2023-06-08	1,989	1,989	1,956	1,960	1,000	1,960
2023-06-07	1,965	1,985	1,965	1,985	1,700	1,985
2023-06-06	1,990	1,990	1,965	1,965	800	1,965
2023-06-05	1,984	1,984	1,944	1,973	700	1,973
2023-06-02	1,990	1,990	1,944	1,982	2,100	1,982
2023-06-01	1,914	1,984	1,914	1,984	900	1,984
2023-05-31	1,985	1,985	1,984	1,984	1,600	1,984
2023-05-30	1,956	1,956	1,956	1,956	100	1,956
2023-05-29	1,938	1,938	1,937	1,937	200	1,937
2023-05-26	1,952	1,952	1,906	1,938	2,600	1,938
2023-05-25	1,970	1,970	1,951	1,951	400	1,951
2023-05-24	1,921	1,945	1,921	1,945	800	1,945
2023-05-23	1,945	1,945	1,945	1,945	1,400	1,945
2023-05-22	1,943	1,978	1,943	1,944	2,500	1,944
2023-05-19	1,914	1,943	1,914	1,943	2,000	1,943
2023-05-18	1,938	1,950	1,935	1,943	4,700	1,943
2023-05-17	1,904	1,939	1,904	1,936	5,000	1,936
2023-05-16	1,990	1,991	1,900	1,904	7,700	1,904
2023-05-15	2,036	2,036	1,999	2,000	2,200	2,000
2023-05-12	2,029	2,036	2,027	2,036	300	2,036
2023-05-11	2,030	2,030	2,030	2,030	200	2,030
2023-05-10	2,061	2,066	2,060	2,066	600	2,066
2023-05-09	2,062	2,062	2,050	2,050	1,200	2,050
2023-05-08	2,041	2,050	2,041	2,050	500	2,050
2023-05-02	2,021	2,041	2,021	2,041	200	2,041
2023-05-01	2,011	2,063	2,011	2,063	500	2,063
2023-04-28	2,059	2,059	2,002	2,002	1,300	2,002
2023-04-27	2,065	2,065	2,007	2,009	2,400	2,009
2023-04-26	2,029	2,068	2,029	2,065	700	2,065
2023-04-25	2,067	2,079	2,067	2,079	700	2,079
2023-04-24	2,067	2,086	2,067	2,080	700	2,080
2023-04-21	2,065	2,067	2,050	2,067	600	2,067
2023-04-20	2,083	2,099	2,067	2,067	400	2,067
2023-04-19	2,137	2,137	2,060	2,083	4,000	2,083
2023-04-18	2,095	2,174	2,047	2,047	3,600	2,047
2023-04-17	2,054	2,095	2,054	2,056	1,100	2,056
2023-04-14	2,062	2,094	2,062	2,094	800	2,094
2023-04-13	2,059	2,084	2,052	2,062	1,900	2,062
2023-04-12	2,096	2,096	2,071	2,071	400	2,071
2023-04-11	2,098	2,098	2,096	2,096	200	2,096
2023-04-10	2,099	2,099	2,098	2,098	200	2,098
2023-04-07	2,099	2,099	2,099	2,099	100	2,099
2023-04-06	2,100	2,100	2,100	2,100	100	2,100
2023-04-05	2,100	2,100	2,099	2,100	1,600	2,100
2023-04-04	2,077	2,126	2,077	2,100	700	2,100
2023-04-03	2,101	2,110	2,077	2,077	1,600	2,077
2023-03-31	2,098	2,100	2,078	2,099	700	2,099
2023-03-30	2,090	2,095	2,048	2,048	4,300	2,048
2023-03-29	-	-	-	2,090	-	2,090
2023-03-28	-	-	-	2,090	-	2,090
2023-03-27	2,089	2,090	2,070	2,090	700	2,090
2023-03-24	2,099	2,099	2,064	2,070	1,800	2,070
2023-03-23	2,067	2,100	2,045	2,100	2,100	2,100
2023-03-22	2,038	2,067	2,037	2,067	1,200	2,067
2023-03-20	2,039	2,039	2,009	2,037	900	2,037
2023-03-17	1,999	1,999	1,999	1,999	200	1,999
2023-03-16	2,001	2,023	1,980	2,000	7,500	2,000
2023-03-15	2,065	2,065	2,023	2,030	4,600	2,030
2023-03-14	2,088	2,088	2,033	2,065	6,800	2,065
2023-03-13	2,092	2,117	2,065	2,088	3,500	2,088
2023-03-10	2,141	2,141	2,092	2,118	2,100	2,118
2023-03-09	2,099	2,147	2,092	2,147	1,900	2,147
2023-03-08	2,062	2,099	2,062	2,099	1,900	2,099
2023-03-07	2,080	2,092	2,062	2,062	2,300	2,062
2023-03-06	2,122	2,122	2,041	2,080	4,700	2,080
2023-03-03	2,082	2,100	2,035	2,098	4,500	2,098
2023-03-02	2,086	2,086	2,030	2,082	5,700	2,082
2023-03-01	2,105	2,105	2,031	2,086	5,200	2,086
2023-02-28	2,100	2,100	2,050	2,050	4,400	2,050
2023-02-27	2,161	2,161	2,100	2,101	1,400	2,101
2023-02-24	2,160	2,182	2,160	2,182	800	2,182
2023-02-22	2,170	2,217	2,160	2,160	1,500	2,160
2023-02-21	2,271	2,271	2,166	2,166	1,500	2,166
2023-02-20	2,131	2,190	2,121	2,121	1,700	2,121
2023-02-17	2,086	2,131	2,086	2,131	1,100	2,131
2023-02-16	2,101	2,160	2,050	2,135	7,800	2,135
2023-02-15	2,199	2,272	2,121	2,121	12,900	2,121
2023-02-14	2,356	2,449	2,329	2,449	1,300	2,449
2023-02-13	2,433	2,433	2,330	2,379	5,500	2,379
2023-02-10	2,406	2,457	2,390	2,433	1,400	2,433
2023-02-09	2,456	2,456	2,456	2,456	100	2,456
2023-02-08	2,489	2,489	2,402	2,473	5,700	2,473
2023-02-07	2,509	2,509	2,475	2,475	4,500	2,475
2023-02-06	2,530	2,530	2,530	2,530	300	2,530
2023-02-03	2,510	2,530	2,500	2,530	1,800	2,530
2023-02-02	2,500	2,513	2,498	2,513	1,800	2,513
2023-02-01	2,512	2,518	2,500	2,510	3,300	2,510
2023-01-31	2,516	2,560	2,515	2,515	900	2,515
2023-01-30	2,550	2,550	2,515	2,515	1,100	2,515
2023-01-27	2,498	2,522	2,485	2,500	1,300	2,500
2023-01-26	2,510	2,510	2,487	2,498	2,500	2,498
2023-01-25	2,505	2,532	2,487	2,487	1,400	2,487
2023-01-24	2,519	2,569	2,505	2,505	1,100	2,505
2023-01-23	2,520	2,620	2,459	2,519	5,700	2,519
2023-01-20	2,340	2,684	2,340	2,570	16,200	2,570
2023-01-19	2,284	2,435	2,234	2,327	6,100	2,327
2023-01-18	2,300	2,300	2,288	2,288	400	2,288
2023-01-17	2,268	2,300	2,194	2,300	5,500	2,300
2023-01-16	2,215	2,250	2,199	2,250	3,000	2,250
2023-01-13	2,170	2,215	2,155	2,215	2,900	2,215
2023-01-12	2,150	2,167	2,100	2,167	2,700	2,167
2023-01-11	2,097	2,103	2,052	2,100	3,000	2,100
2023-01-10	2,100	2,100	2,066	2,090	4,700	2,090
2023-01-06	2,100	2,100	2,076	2,076	2,200	2,076
2023-01-05	2,059	2,100	2,059	2,100	2,900	2,100
2023-01-04	2,104	2,111	2,011	2,032	3,100	2,032

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31