1. HOME >
  2. 株価時系列 >
  3. 6666 >
  4. 2021年

6666 リバーエレテック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2351,2941,1991,287401,6001,287
2021-12-291,2791,2851,2401,240145,7001,240
2021-12-281,3051,3181,2701,279138,2001,279
2021-12-271,3591,3591,2861,302157,2001,302
2021-12-241,3341,3701,3191,340236,5001,340
2021-12-231,2471,3251,2461,313298,9001,313
2021-12-221,2151,2471,2141,234130,3001,234
2021-12-211,1921,2071,1641,20397,9001,203
2021-12-201,2101,2111,1601,162159,5001,162
2021-12-171,2251,2251,2031,211101,4001,211
2021-12-161,2261,2491,2051,243114,5001,243
2021-12-151,1851,2231,1851,20480,9001,204
2021-12-141,2051,2191,1821,189131,6001,189
2021-12-131,2211,2321,2021,22789,8001,227
2021-12-101,2471,2571,2111,225150,9001,225
2021-12-091,2691,2881,2601,26183,9001,261
2021-12-081,2901,2981,2451,282168,0001,282
2021-12-071,2261,2611,2221,254163,2001,254
2021-12-061,2101,2161,1811,204160,0001,204
2021-12-031,2391,2391,1961,222134,6001,222
2021-12-021,2561,2851,2141,218200,0001,218
2021-12-011,2901,3051,2551,286160,1001,286
2021-11-301,3261,3511,2941,298117,7001,298
2021-11-291,2721,3501,2701,296205,4001,296
2021-11-261,3501,3581,2911,332243,3001,332
2021-11-251,4001,4051,3411,351265,3001,351
2021-11-241,4101,4281,3641,409309,7001,409
2021-11-221,4701,5121,4141,447326,8001,447
2021-11-191,5121,5421,4731,480560,2001,480
2021-11-181,4661,5161,4341,482624,4001,482
2021-11-171,4001,4651,4001,456628,2001,456
2021-11-161,3391,4131,3021,379490,7001,379
2021-11-151,3001,3551,2521,343813,4001,343
2021-11-121,3351,3991,3071,396924,3001,396
2021-11-111,2631,2851,2471,275214,1001,275
2021-11-101,2281,2851,2201,272408,1001,272
2021-11-091,2021,2281,1611,216309,0001,216
2021-11-081,2201,2391,1911,212121,2001,212
2021-11-051,2461,2611,2101,230120,3001,230
2021-11-041,2481,2761,2361,253114,4001,253
2021-11-021,2411,2411,2011,236200,2001,236
2021-11-011,2621,2691,2351,244103,0001,244
2021-10-291,2651,2751,2421,24686,3001,246
2021-10-281,2471,2641,2411,26170,7001,261
2021-10-271,2611,2771,2301,256140,1001,256
2021-10-261,2521,2751,2461,268106,7001,268
2021-10-251,2621,2771,2351,246169,7001,246
2021-10-221,2751,3021,2641,291154,4001,291
2021-10-211,3171,3361,2751,276255,6001,276
2021-10-201,3651,3881,3211,329356,8001,329
2021-10-191,4391,4601,3361,3471,422,0001,347
2021-10-181,3011,3221,2791,322142,0001,322
2021-10-151,2701,3001,2381,294270,3001,294
2021-10-141,2061,2351,2061,23353,1001,233
2021-10-131,2441,2441,2011,209162,4001,209
2021-10-121,2601,2601,2221,23352,8001,233
2021-10-111,2651,2651,2171,24487,8001,244
2021-10-081,2331,2681,2281,254141,9001,254
2021-10-071,2031,2411,1961,20397,3001,203
2021-10-061,2291,2571,1821,195242,7001,195
2021-10-051,2101,2261,1571,209220,1001,209
2021-10-041,3181,3181,2141,224264,6001,224
2021-10-011,3041,3321,2801,28182,5001,281
2021-09-301,3481,3481,2921,315152,7001,315
2021-09-291,3221,3561,3151,347115,3001,347
2021-09-281,3741,3801,3481,35989,1001,359
2021-09-271,3551,4001,3551,37494,5001,374
2021-09-241,3401,3761,3361,376175,0001,376
2021-09-221,3501,3511,2501,280437,9001,280
2021-09-211,3261,3701,3101,350140,4001,350
2021-09-171,4071,4071,3861,38659,9001,386
2021-09-161,4401,4411,3451,384209,6001,384
2021-09-151,4341,4451,4141,414120,1001,414
2021-09-141,5001,5191,4331,459272,6001,459
2021-09-131,4371,4871,4111,482187,8001,482
2021-09-101,3981,4351,3951,434102,1001,434
2021-09-091,4411,4411,3951,40692,4001,406
2021-09-081,4071,4421,4061,43877,4001,438
2021-09-071,4401,4421,4101,41781,4001,417
2021-09-061,4571,4631,4261,43482,2001,434
2021-09-031,4181,4541,4101,43284,2001,432
2021-09-021,4651,4731,4171,417151,7001,417
2021-09-011,4601,4721,4341,472144,1001,472
2021-08-311,4371,4871,4281,467191,7001,467
2021-08-301,4001,4531,3961,436246,0001,436
2021-08-271,3311,3831,3141,375124,1001,375
2021-08-261,3211,3651,3211,340119,3001,340
2021-08-251,3381,3621,3021,314159,3001,314
2021-08-241,2531,3151,2531,291168,2001,291
2021-08-231,1971,2521,1931,236171,2001,236
2021-08-201,2201,2601,1801,185311,8001,185
2021-08-191,2621,2831,2201,232329,7001,232
2021-08-181,2981,3061,2341,282493,3001,282
2021-08-171,4361,4451,2981,305551,6001,305
2021-08-161,4571,4801,4141,435304,5001,435
2021-08-131,5851,6501,4501,450957,6001,450
2021-08-121,5021,5561,4771,517327,8001,517
2021-08-111,4991,5051,4671,483124,9001,483
2021-08-101,4291,4881,4171,477110,8001,477
2021-08-061,4501,4691,4011,41596,0001,415
2021-08-051,4271,4561,4231,444126,6001,444
2021-08-041,4791,4881,4351,439124,7001,439
2021-08-031,5011,5331,4711,483153,9001,483
2021-08-021,5701,5811,5111,520204,0001,520
2021-07-301,5691,5951,5121,581234,4001,581
2021-07-291,5241,5741,4961,559197,4001,559
2021-07-281,4641,5201,4501,520211,8001,520
2021-07-271,5501,5511,5011,50196,4001,501
2021-07-261,5051,5501,4951,511152,8001,511
2021-07-211,5011,5171,4501,461161,2001,461
2021-07-201,5001,5501,4611,471396,9001,471
2021-07-191,5741,5881,5321,538291,5001,538
2021-07-161,6291,6601,6061,606201,5001,606
2021-07-151,6651,6781,6131,656234,3001,656
2021-07-141,6401,6681,5951,658246,1001,658
2021-07-131,6751,6911,6481,652232,7001,652
2021-07-121,6921,6931,6451,677214,6001,677
2021-07-091,5831,6511,5651,641353,5001,641
2021-07-081,6491,6721,6031,623284,6001,623
2021-07-071,6241,6931,6121,655452,4001,655
2021-07-061,5931,6631,5881,635451,5001,635
2021-07-051,5571,6201,5001,611448,3001,611
2021-07-021,5791,5991,5511,559396,1001,559
2021-07-011,5611,5861,5211,575559,9001,575
2021-06-301,4781,5691,4601,555695,0001,555
2021-06-291,4811,4891,4461,457204,1001,457
2021-06-281,4541,4951,4501,476333,4001,476
2021-06-251,3981,4451,3931,438229,2001,438
2021-06-241,4161,4181,3721,385255,1001,385
2021-06-231,4501,4901,4191,437345,9001,437
2021-06-221,4111,4481,3771,438309,4001,438
2021-06-211,3501,4041,3151,388500,4001,388
2021-06-181,4661,4931,3801,410568,2001,410
2021-06-171,4751,5011,4391,471570,2001,471
2021-06-161,4021,5031,3961,474842,8001,474
2021-06-151,3651,4301,3551,425775,6001,425
2021-06-141,3291,3521,3101,352336,5001,352
2021-06-111,2641,3281,2601,316375,6001,316
2021-06-101,3001,3201,2501,269528,5001,269
2021-06-091,3601,3631,2921,330587,9001,330
2021-06-081,3121,3711,2781,349948,5001,349
2021-06-071,2931,3631,2621,2671,130,9001,267
2021-06-041,2021,2821,1761,277873,4001,277
2021-06-031,1631,1991,1561,199267,8001,199
2021-06-021,1851,1861,1581,162301,2001,162
2021-06-011,1671,1941,1391,183375,8001,183
2021-05-311,1481,1701,1291,164207,1001,164
2021-05-281,1251,1451,1131,136163,6001,136
2021-05-271,1181,1231,0961,116203,2001,116
2021-05-261,1301,1551,1171,128238,5001,128
2021-05-251,1101,1381,0911,137226,7001,137
2021-05-241,1421,2171,1051,105951,1001,105
2021-05-211,1251,1281,0931,125213,6001,125
2021-05-201,0511,1151,0511,112199,5001,112
2021-05-191,0211,0751,0201,052153,9001,052
2021-05-181,0271,0491,0021,027161,5001,027
2021-05-171,1251,1251,0001,020460,5001,020
2021-05-141,1471,1471,0821,095825,4001,095
2021-05-131,0001,010960997178,800997
2021-05-121,1091,1101,0001,022178,7001,022
2021-05-111,0821,0971,0701,09089,5001,090
2021-05-101,0871,1051,0821,08647,8001,086
2021-05-071,1161,1171,0821,087107,4001,087
2021-05-061,0381,1221,0361,109162,5001,109
2021-04-301,0591,0621,0401,04334,6001,043
2021-04-281,0471,0641,0411,05938,5001,059
2021-04-271,0411,0691,0411,05045,8001,050
2021-04-261,0371,0581,0351,04136,4001,041
2021-04-231,0301,0461,0271,03137,9001,031
2021-04-221,0501,0541,0351,04845,4001,048
2021-04-211,0511,0651,0271,02786,8001,027
2021-04-201,0521,0791,0521,06948,0001,069
2021-04-191,0641,1101,0571,070136,8001,070
2021-04-161,0351,0551,0351,04942,0001,049
2021-04-151,0331,0501,0331,04433,7001,044
2021-04-141,0481,0671,0341,03749,7001,037
2021-04-131,0381,0631,0351,04170,5001,041
2021-04-121,0791,0821,0301,047119,7001,047
2021-04-091,0801,1021,0731,08253,3001,082
2021-04-081,1051,1061,0811,08667,7001,086
2021-04-071,1191,1201,1011,10445,3001,104
2021-04-061,1381,1381,1091,11270,1001,112
2021-04-051,1301,1381,1221,12352,4001,123
2021-04-021,1291,1471,1211,12976,2001,129
2021-04-011,1231,1421,1151,12762,3001,127
2021-03-311,1251,1491,1201,13091,0001,130
2021-03-301,1231,1471,1111,13753,7001,137
2021-03-291,1461,1471,1081,12987,4001,129
2021-03-261,1051,1531,0911,14285,3001,142
2021-03-251,0861,1071,0721,09995,4001,099
2021-03-241,1101,1451,0781,097173,8001,097
2021-03-231,1701,1861,1231,133166,0001,133
2021-03-221,2101,2111,1721,173138,4001,173
2021-03-191,1691,2031,1571,203176,6001,203
2021-03-181,1711,2091,1651,192262,4001,192
2021-03-171,1281,1841,1221,166178,0001,166
2021-03-161,1221,1391,0851,139202,8001,139
2021-03-151,1191,1641,1141,122341,1001,122
2021-03-121,0701,1561,0651,137429,7001,137
2021-03-111,0181,0651,0011,060341,5001,060
2021-03-101,0191,0629911,000431,1001,000
2021-03-099791,0069521,003615,7001,003
2021-03-089761,0449589671,622,300967
2021-03-051,3001,3001,1911,226359,6001,226
2021-03-041,3411,3571,2821,314175,9001,314
2021-03-031,3911,3941,3521,352103,6001,352
2021-03-021,3881,4251,3801,39590,3001,395
2021-03-011,4001,4101,3751,39788,6001,397
2021-02-261,3781,4241,3671,402181,9001,402
2021-02-251,4741,4761,4061,431233,0001,431
2021-02-241,4711,4781,3801,386405,8001,386
2021-02-221,3191,3841,3151,370142,0001,370
2021-02-191,3351,3621,3081,329162,7001,329
2021-02-181,3711,3961,3511,356154,0001,356
2021-02-171,3751,4001,3631,371197,5001,371
2021-02-161,4271,4271,3871,388295,8001,388
2021-02-151,4701,4951,3811,425488,9001,425
2021-02-121,4681,4691,4081,410250,2001,410
2021-02-101,4901,4921,4501,470118,0001,470
2021-02-091,4201,4871,4101,484182,2001,484
2021-02-081,4191,4391,4081,418151,7001,418
2021-02-051,4581,4591,4201,435146,0001,435
2021-02-041,4801,4821,4381,463120,9001,463
2021-02-031,5041,5041,4561,459133,7001,459
2021-02-021,4731,5141,4611,480156,3001,480
2021-02-011,4141,4751,3701,475220,1001,475
2021-01-291,5451,5541,4501,458393,6001,458
2021-01-281,4921,5891,4711,509357,0001,509
2021-01-271,5701,5711,5351,537206,0001,537
2021-01-261,5911,6301,5601,566312,7001,566
2021-01-251,5981,5981,5541,589220,1001,589
2021-01-221,5951,6241,5551,569470,8001,569
2021-01-211,6101,6571,5331,622933,4001,622
2021-01-201,6511,8701,6101,6173,391,0001,617
2021-01-191,6001,6231,5661,619372,6001,619
2021-01-181,5571,6001,5571,564324,6001,564
2021-01-151,5571,6341,5391,606766,6001,606
2021-01-141,6981,7001,5211,5381,160,3001,538
2021-01-131,5501,6491,5441,6291,239,7001,629
2021-01-121,4341,5251,4161,504853,2001,504
2021-01-081,4171,4171,3711,406276,0001,406
2021-01-071,4501,4631,3911,391405,0001,391
2021-01-061,4861,5251,4331,449502,3001,449
2021-01-051,3901,5181,3771,447460,1001,447
2021-01-041,4091,4251,3701,400149,6001,400

分割・併合履歴 ： なし