1938 日本リーテック(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
2024-07-121,2471,2731,2471,26544,5001,265
2024-07-111,2501,2591,2371,25515,9001,255
2024-07-101,2301,2491,2261,23028,5001,230
2024-07-091,2321,2381,2181,23028,9001,230
2024-07-081,2201,2301,2131,21921,6001,219
2024-07-051,2461,2471,2261,23113,4001,231
2024-07-041,2311,2441,2311,24413,1001,244
2024-07-031,2301,2421,2261,23515,9001,235
2024-07-021,2431,2431,2271,22919,7001,229
2024-07-011,2631,2631,2351,24319,4001,243
2024-06-281,2691,2711,2511,25624,3001,256
2024-06-271,2631,2691,2501,26922,3001,269
2024-06-261,2531,2701,2451,26330,9001,263
2024-06-251,2651,2721,2461,26238,6001,262
2024-06-241,2511,2641,2351,25843,9001,258
2024-06-211,2471,2631,2331,25139,8001,251
2024-06-201,2391,2471,2171,22513,2001,225
2024-06-191,2311,2441,2211,23730,8001,237
2024-06-181,1991,2291,1981,21945,1001,219
2024-06-171,1911,1911,1701,18629,4001,186
2024-06-141,1601,2021,1591,19638,3001,196
2024-06-131,1981,1981,1661,17124,3001,171
2024-06-121,1971,2041,1901,1979,3001,197
2024-06-111,1891,2061,1861,19718,2001,197
2024-06-101,1701,1871,1701,18525,6001,185
2024-06-071,1661,1701,1571,16615,9001,166
2024-06-061,1581,1631,1451,15921,0001,159
2024-06-051,1621,1711,1371,14558,2001,145
2024-06-041,1651,1811,1621,17713,4001,177
2024-06-031,1571,1701,1521,16415,3001,164
2024-05-311,1511,1641,1511,15851,8001,158
2024-05-301,1201,1491,1201,14419,6001,144
2024-05-291,1591,1641,1301,13018,3001,130
2024-05-281,1821,1821,1591,15915,2001,159
2024-05-271,1871,1901,1641,17924,7001,179
2024-05-241,1441,1761,1351,17119,7001,171
2024-05-231,1481,1491,1241,14529,6001,145
2024-05-221,1431,1601,1381,14014,5001,140
2024-05-211,1351,1541,1351,14818,1001,148
2024-05-201,1301,1531,1261,13649,1001,136
2024-05-171,1271,1411,1111,13154,4001,131
2024-05-161,1741,1761,1271,127142,3001,127
2024-05-151,2101,2211,1661,173239,1001,173
2024-05-141,3311,3331,2941,32064,4001,320
2024-05-131,3121,3431,3021,33031,0001,330
2024-05-101,3101,3301,3011,30837,3001,308
2024-05-091,2961,3071,2851,30310,0001,303
2024-05-081,3111,3121,2911,29627,9001,296
2024-05-071,3071,3181,2901,30926,8001,309
2024-05-021,3021,3021,2871,3028,5001,302
2024-05-011,3101,3131,2961,3069,9001,306
2024-04-301,2881,3161,2881,31624,9001,316
2024-04-261,2911,3051,2651,30123,4001,301
2024-04-251,2931,3121,2931,30118,4001,301
2024-04-241,2891,3351,2891,31424,1001,314
2024-04-231,2881,2881,2681,2838,5001,283
2024-04-221,2491,2731,2481,26920,2001,269
2024-04-191,2691,2721,2381,24947,0001,249
2024-04-181,2721,2931,2701,28615,7001,286
2024-04-171,2811,2921,2651,27231,4001,272
2024-04-161,3151,3151,2611,27965,1001,279
2024-04-151,2961,3321,2961,32220,7001,322
2024-04-121,3211,3311,3061,31731,9001,317
2024-04-111,2921,3221,2811,31618,0001,316
2024-04-101,2891,3261,2821,31316,2001,313
2024-04-091,2821,2921,2681,28919,0001,289
2024-04-081,2541,2851,2541,28048,3001,280
2024-04-051,2491,2681,2401,25031,4001,250
2024-04-041,2981,3011,2581,28335,1001,283
2024-04-031,2541,3181,2431,292108,0001,292
2024-04-021,3331,3331,2741,27945,0001,279
2024-04-011,3811,3811,3371,34149,4001,341
2024-03-291,3411,3741,3411,37150,3001,371
2024-03-281,3381,3501,3291,33943,1001,339
2024-03-271,3521,3821,3401,36392,4001,363
2024-03-261,3151,3421,3131,34260,3001,342
2024-03-251,3281,3431,3131,31960,0001,319
2024-03-221,3461,3781,3351,34773,0001,347
2024-03-211,3051,3441,2921,331104,0001,331
2024-03-191,2841,3041,2711,30041,0001,300
2024-03-181,2911,2981,2801,28461,3001,284
2024-03-151,2731,2911,2731,28833,7001,288
2024-03-141,3001,3001,2731,29134,7001,291
2024-03-131,2991,3101,2841,300143,1001,300
2024-03-121,2991,3031,2651,29163,3001,291
2024-03-111,2901,3031,2741,29633,0001,296
2024-03-081,2411,2991,2411,29549,8001,295
2024-03-071,2991,3081,2591,26340,2001,263
2024-03-061,2421,2871,2301,28351,0001,283
2024-03-051,2041,2481,1851,24257,8001,242
2024-03-041,2231,2231,2031,20441,8001,204
2024-03-011,2361,2361,2051,22328,3001,223
2024-02-291,2431,2471,2171,23238,8001,232
2024-02-281,2581,2741,2351,24355,9001,243
2024-02-271,2551,2691,2511,25418,1001,254
2024-02-261,2791,2811,2601,26427,8001,264
2024-02-221,2721,2751,2541,27326,6001,273
2024-02-211,2611,2621,2421,26122,1001,261
2024-02-201,2531,2691,2511,26018,9001,260
2024-02-191,2331,2501,2261,24335,9001,243
2024-02-161,2661,2751,2301,24684,7001,246
2024-02-151,2691,2871,2331,23636,4001,236
2024-02-141,3001,3001,2511,26055,8001,260
2024-02-131,2871,3201,2831,29966,9001,299
2024-02-091,2661,3021,2411,266117,4001,266
2024-02-081,3391,3501,2911,324143,1001,324
2024-02-071,3001,3341,2921,31956,5001,319
2024-02-061,3211,3221,2881,30050,6001,300
2024-02-051,3281,3351,3081,32134,0001,321
2024-02-021,2931,3281,2901,31132,1001,311
2024-02-011,2961,3051,2841,29332,6001,293
2024-01-311,2611,3091,2581,30060,1001,300
2024-01-301,2701,2931,2441,25946,6001,259
2024-01-291,2301,2621,2301,25715,3001,257
2024-01-261,2491,2491,2251,22520,7001,225
2024-01-251,2541,2601,2491,25325,0001,253
2024-01-241,2371,2571,2331,25123,8001,251
2024-01-231,2441,2511,2341,23519,1001,235
2024-01-221,2421,2511,2341,23415,4001,234
2024-01-191,2211,2311,1991,22428,9001,224
2024-01-181,2231,2381,2231,22814,5001,228
2024-01-171,2541,2571,2201,22022,8001,220
2024-01-161,2701,2701,2411,24516,4001,245
2024-01-151,2481,2671,2481,26022,9001,260
2024-01-121,2481,2481,2271,24411,9001,244
2024-01-111,2331,2461,2291,22920,9001,229
2024-01-101,2311,2471,2251,23322,0001,233
2024-01-091,2331,2491,2221,23116,7001,231
2024-01-051,2371,2381,2201,22315,9001,223
2024-01-041,1901,2291,1821,22917,9001,229

分割・併合履歴 : なし