6666 リバーエレテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 551 | 553 | 544 | 545 | 8,900 | 545 |
| 2024-05-01 | 550 | 551 | 541 | 551 | 10,000 | 551 |
| 2024-04-30 | 550 | 556 | 546 | 552 | 8,900 | 552 |
| 2024-04-26 | 548 | 556 | 538 | 549 | 20,500 | 549 |
| 2024-04-25 | 549 | 554 | 540 | 547 | 22,200 | 547 |
| 2024-04-24 | 559 | 566 | 547 | 549 | 30,800 | 549 |
| 2024-04-23 | 555 | 565 | 544 | 561 | 45,500 | 561 |
| 2024-04-22 | 530 | 553 | 527 | 548 | 120,700 | 548 |
| 2024-04-19 | 603 | 603 | 562 | 570 | 61,500 | 570 |
| 2024-04-18 | 594 | 605 | 586 | 604 | 20,500 | 604 |
| 2024-04-17 | 594 | 594 | 580 | 588 | 22,900 | 588 |
| 2024-04-16 | 605 | 607 | 584 | 596 | 61,400 | 596 |
| 2024-04-15 | 610 | 613 | 600 | 610 | 12,600 | 610 |
| 2024-04-12 | 634 | 635 | 611 | 611 | 34,900 | 611 |
| 2024-04-11 | 620 | 642 | 615 | 627 | 29,600 | 627 |
| 2024-04-10 | 622 | 636 | 620 | 630 | 20,500 | 630 |
| 2024-04-09 | 604 | 619 | 604 | 617 | 21,900 | 617 |
| 2024-04-08 | 607 | 619 | 587 | 604 | 54,200 | 604 |
| 2024-04-05 | 606 | 618 | 596 | 606 | 111,400 | 606 |
| 2024-04-04 | 638 | 638 | 623 | 623 | 21,200 | 623 |
| 2024-04-03 | 637 | 645 | 627 | 628 | 37,300 | 628 |
| 2024-04-02 | 659 | 659 | 627 | 632 | 71,900 | 632 |
| 2024-04-01 | 675 | 675 | 655 | 662 | 31,800 | 662 |
| 2024-03-29 | 675 | 679 | 665 | 671 | 38,800 | 671 |
| 2024-03-28 | 680 | 693 | 679 | 679 | 28,600 | 679 |
| 2024-03-27 | 708 | 708 | 685 | 685 | 42,000 | 685 |
| 2024-03-26 | 698 | 708 | 698 | 707 | 21,000 | 707 |
| 2024-03-25 | 685 | 704 | 685 | 698 | 12,400 | 698 |
| 2024-03-22 | 702 | 704 | 678 | 693 | 64,800 | 693 |
| 2024-03-21 | 703 | 706 | 691 | 698 | 40,400 | 698 |
| 2024-03-19 | 692 | 705 | 685 | 695 | 50,200 | 695 |
| 2024-03-18 | 696 | 714 | 692 | 695 | 54,400 | 695 |
| 2024-03-15 | 720 | 720 | 702 | 703 | 24,200 | 703 |
| 2024-03-14 | 715 | 726 | 707 | 722 | 15,100 | 722 |
| 2024-03-13 | 743 | 743 | 713 | 713 | 39,600 | 713 |
| 2024-03-12 | 716 | 745 | 702 | 741 | 114,000 | 741 |
| 2024-03-11 | 721 | 743 | 695 | 723 | 210,100 | 723 |
| 2024-03-08 | 755 | 756 | 729 | 729 | 75,200 | 729 |
| 2024-03-07 | 797 | 797 | 750 | 751 | 125,000 | 751 |
| 2024-03-06 | 760 | 793 | 755 | 790 | 84,700 | 790 |
| 2024-03-05 | 765 | 782 | 758 | 770 | 95,400 | 770 |
| 2024-03-04 | 753 | 770 | 737 | 763 | 111,300 | 763 |
| 2024-03-01 | 739 | 752 | 735 | 743 | 51,600 | 743 |
| 2024-02-29 | 740 | 750 | 730 | 739 | 36,000 | 739 |
| 2024-02-28 | 730 | 750 | 727 | 745 | 86,600 | 745 |
| 2024-02-27 | 730 | 738 | 717 | 730 | 98,900 | 730 |
| 2024-02-26 | 697 | 748 | 692 | 734 | 242,600 | 734 |
| 2024-02-22 | 693 | 693 | 667 | 667 | 25,900 | 667 |
| 2024-02-21 | 671 | 684 | 669 | 680 | 27,300 | 680 |
| 2024-02-20 | 700 | 703 | 674 | 674 | 44,000 | 674 |
| 2024-02-19 | 689 | 699 | 683 | 695 | 26,500 | 695 |
| 2024-02-16 | 707 | 715 | 686 | 686 | 91,200 | 686 |
| 2024-02-15 | 673 | 694 | 660 | 690 | 133,200 | 690 |
| 2024-02-14 | 662 | 673 | 648 | 663 | 87,800 | 663 |
| 2024-02-13 | 615 | 662 | 606 | 655 | 168,500 | 655 |
| 2024-02-09 | 626 | 626 | 604 | 610 | 96,500 | 610 |
| 2024-02-08 | 608 | 642 | 602 | 630 | 121,800 | 630 |
| 2024-02-07 | 610 | 613 | 594 | 602 | 70,200 | 602 |
| 2024-02-06 | 633 | 633 | 605 | 613 | 112,800 | 613 |
| 2024-02-05 | 635 | 646 | 633 | 643 | 43,500 | 643 |
| 2024-02-02 | 641 | 641 | 628 | 628 | 40,300 | 628 |
| 2024-02-01 | 643 | 650 | 635 | 637 | 39,400 | 637 |
| 2024-01-31 | 655 | 656 | 639 | 645 | 75,200 | 645 |
| 2024-01-30 | 651 | 668 | 648 | 661 | 32,900 | 661 |
| 2024-01-29 | 657 | 676 | 651 | 651 | 56,800 | 651 |
| 2024-01-26 | 659 | 663 | 646 | 647 | 46,700 | 647 |
| 2024-01-25 | 638 | 662 | 638 | 659 | 40,600 | 659 |
| 2024-01-24 | 655 | 657 | 639 | 640 | 35,400 | 640 |
| 2024-01-23 | 669 | 669 | 651 | 655 | 51,200 | 655 |
| 2024-01-22 | 655 | 671 | 644 | 661 | 103,300 | 661 |
| 2024-01-19 | 657 | 661 | 643 | 653 | 82,200 | 653 |
| 2024-01-18 | 640 | 654 | 636 | 650 | 63,300 | 650 |
| 2024-01-17 | 645 | 658 | 632 | 635 | 144,300 | 635 |
| 2024-01-16 | 597 | 645 | 591 | 640 | 165,000 | 640 |
| 2024-01-15 | 605 | 606 | 597 | 597 | 32,700 | 597 |
| 2024-01-12 | 600 | 608 | 594 | 608 | 34,300 | 608 |
| 2024-01-11 | 596 | 605 | 590 | 603 | 52,900 | 603 |
| 2024-01-10 | 605 | 608 | 591 | 591 | 49,300 | 591 |
| 2024-01-09 | 607 | 614 | 600 | 601 | 28,200 | 601 |
| 2024-01-05 | 610 | 611 | 599 | 601 | 24,600 | 601 |
| 2024-01-04 | 600 | 612 | 580 | 610 | 36,100 | 610 |
分割・併合履歴 ： なし
