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 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1,025 | 1,041 | 1,018 | 1,030 | 17,900 | 1,030 |
| 2024-10-23 | 1,028 | 1,034 | 1,015 | 1,021 | 22,600 | 1,021 |
| 2024-10-22 | 1,056 | 1,062 | 1,026 | 1,028 | 18,600 | 1,028 |
| 2024-10-21 | 1,068 | 1,070 | 1,055 | 1,055 | 7,200 | 1,055 |
| 2024-10-18 | 1,057 | 1,064 | 1,051 | 1,058 | 6,400 | 1,058 |
| 2024-10-17 | 1,068 | 1,074 | 1,053 | 1,056 | 12,700 | 1,056 |
| 2024-10-16 | 1,052 | 1,084 | 1,052 | 1,068 | 28,600 | 1,068 |
| 2024-10-15 | 1,084 | 1,085 | 1,071 | 1,081 | 20,600 | 1,081 |
| 2024-10-11 | 1,085 | 1,088 | 1,081 | 1,083 | 11,800 | 1,083 |
| 2024-10-10 | 1,097 | 1,097 | 1,072 | 1,081 | 5,500 | 1,081 |
| 2024-10-09 | 1,110 | 1,110 | 1,084 | 1,085 | 10,700 | 1,085 |
| 2024-10-08 | 1,111 | 1,111 | 1,089 | 1,092 | 12,500 | 1,092 |
| 2024-10-07 | 1,146 | 1,146 | 1,116 | 1,124 | 14,500 | 1,124 |
| 2024-10-04 | 1,122 | 1,126 | 1,113 | 1,116 | 8,900 | 1,116 |
| 2024-10-03 | 1,121 | 1,124 | 1,108 | 1,111 | 8,400 | 1,111 |
| 2024-10-02 | 1,105 | 1,114 | 1,092 | 1,094 | 21,600 | 1,094 |
| 2024-10-01 | 1,092 | 1,107 | 1,085 | 1,105 | 13,400 | 1,105 |
| 2024-09-30 | 1,109 | 1,122 | 1,090 | 1,090 | 18,700 | 1,090 |
| 2024-09-27 | 1,158 | 1,158 | 1,128 | 1,139 | 17,800 | 1,139 |
| 2024-09-26 | 1,124 | 1,147 | 1,104 | 1,145 | 37,900 | 1,145 |
| 2024-09-25 | 1,104 | 1,104 | 1,088 | 1,094 | 14,400 | 1,094 |
| 2024-09-24 | 1,100 | 1,112 | 1,096 | 1,101 | 41,000 | 1,101 |
| 2024-09-20 | 1,102 | 1,106 | 1,086 | 1,092 | 26,500 | 1,092 |
| 2024-09-19 | 1,077 | 1,090 | 1,067 | 1,087 | 18,100 | 1,087 |
| 2024-09-18 | 1,068 | 1,070 | 1,049 | 1,065 | 13,500 | 1,065 |
| 2024-09-17 | 1,072 | 1,079 | 1,045 | 1,054 | 28,200 | 1,054 |
| 2024-09-13 | 1,064 | 1,064 | 1,040 | 1,044 | 27,100 | 1,044 |
| 2024-09-12 | 1,055 | 1,077 | 1,055 | 1,065 | 22,900 | 1,065 |
| 2024-09-11 | 1,097 | 1,097 | 1,040 | 1,050 | 20,100 | 1,050 |
| 2024-09-10 | 1,075 | 1,092 | 1,061 | 1,072 | 13,500 | 1,072 |
| 2024-09-09 | 1,083 | 1,085 | 1,044 | 1,069 | 21,500 | 1,069 |
| 2024-09-06 | 1,109 | 1,109 | 1,077 | 1,083 | 18,300 | 1,083 |
| 2024-09-05 | 1,078 | 1,103 | 1,064 | 1,083 | 17,200 | 1,083 |
| 2024-09-04 | 1,121 | 1,124 | 1,081 | 1,082 | 19,700 | 1,082 |
| 2024-09-03 | 1,128 | 1,138 | 1,121 | 1,124 | 10,000 | 1,124 |
| 2024-09-02 | 1,142 | 1,142 | 1,112 | 1,121 | 7,700 | 1,121 |
| 2024-08-30 | 1,080 | 1,123 | 1,080 | 1,112 | 125,200 | 1,112 |
| 2024-08-29 | 1,112 | 1,112 | 1,092 | 1,099 | 20,100 | 1,099 |
| 2024-08-28 | 1,108 | 1,112 | 1,090 | 1,112 | 13,400 | 1,112 |
| 2024-08-27 | 1,103 | 1,126 | 1,103 | 1,115 | 11,300 | 1,115 |
| 2024-08-26 | 1,117 | 1,119 | 1,091 | 1,100 | 31,600 | 1,100 |
| 2024-08-23 | 1,109 | 1,115 | 1,102 | 1,105 | 6,600 | 1,105 |
| 2024-08-22 | 1,099 | 1,109 | 1,092 | 1,109 | 9,300 | 1,109 |
| 2024-08-21 | 1,100 | 1,103 | 1,089 | 1,089 | 4,700 | 1,089 |
| 2024-08-20 | 1,080 | 1,115 | 1,080 | 1,110 | 24,200 | 1,110 |
| 2024-08-19 | 1,086 | 1,109 | 1,074 | 1,074 | 24,000 | 1,074 |
| 2024-08-16 | 1,087 | 1,093 | 1,074 | 1,090 | 12,800 | 1,090 |
| 2024-08-15 | 1,082 | 1,082 | 1,058 | 1,073 | 22,600 | 1,073 |
| 2024-08-14 | 1,057 | 1,085 | 1,027 | 1,082 | 29,000 | 1,082 |
| 2024-08-13 | 1,052 | 1,060 | 1,038 | 1,057 | 38,900 | 1,057 |
| 2024-08-09 | 1,006 | 1,049 | 1,006 | 1,035 | 42,000 | 1,035 |
| 2024-08-08 | 999 | 1,037 | 997 | 1,004 | 25,100 | 1,004 |
| 2024-08-07 | 997 | 1,050 | 988 | 1,013 | 56,000 | 1,013 |
| 2024-08-06 | 965 | 1,044 | 965 | 1,001 | 66,700 | 1,001 |
| 2024-08-05 | 1,055 | 1,071 | 891 | 950 | 131,400 | 950 |
| 2024-08-02 | 1,166 | 1,179 | 1,110 | 1,111 | 52,300 | 1,111 |
| 2024-08-01 | 1,246 | 1,246 | 1,194 | 1,196 | 27,200 | 1,196 |
| 2024-07-31 | 1,223 | 1,261 | 1,218 | 1,261 | 15,100 | 1,261 |
| 2024-07-30 | 1,255 | 1,255 | 1,225 | 1,235 | 80,800 | 1,235 |
| 2024-07-29 | 1,247 | 1,268 | 1,221 | 1,253 | 15,500 | 1,253 |
| 2024-07-26 | 1,232 | 1,234 | 1,215 | 1,217 | 16,400 | 1,217 |
| 2024-07-25 | 1,226 | 1,244 | 1,219 | 1,219 | 52,400 | 1,219 |
| 2024-07-24 | 1,258 | 1,269 | 1,249 | 1,251 | 14,500 | 1,251 |
| 2024-07-23 | 1,253 | 1,270 | 1,252 | 1,261 | 19,500 | 1,261 |
| 2024-07-22 | 1,264 | 1,264 | 1,242 | 1,244 | 21,200 | 1,244 |
| 2024-07-19 | 1,250 | 1,250 | 1,231 | 1,238 | 9,900 | 1,238 |
| 2024-07-18 | 1,254 | 1,270 | 1,250 | 1,250 | 28,700 | 1,250 |
| 2024-07-17 | 1,280 | 1,282 | 1,262 | 1,262 | 15,300 | 1,262 |
| 2024-07-16 | 1,300 | 1,300 | 1,265 | 1,265 | 65,600 | 1,265 |
| 2024-07-12 | 1,247 | 1,273 | 1,247 | 1,265 | 44,500 | 1,265 |
| 2024-07-11 | 1,250 | 1,259 | 1,237 | 1,255 | 15,900 | 1,255 |
| 2024-07-10 | 1,230 | 1,249 | 1,226 | 1,230 | 28,500 | 1,230 |
| 2024-07-09 | 1,232 | 1,238 | 1,218 | 1,230 | 28,900 | 1,230 |
| 2024-07-08 | 1,220 | 1,230 | 1,213 | 1,219 | 21,600 | 1,219 |
| 2024-07-05 | 1,246 | 1,247 | 1,226 | 1,231 | 13,400 | 1,231 |
| 2024-07-04 | 1,231 | 1,244 | 1,231 | 1,244 | 13,100 | 1,244 |
| 2024-07-03 | 1,230 | 1,242 | 1,226 | 1,235 | 15,900 | 1,235 |
| 2024-07-02 | 1,243 | 1,243 | 1,227 | 1,229 | 19,700 | 1,229 |
| 2024-07-01 | 1,263 | 1,263 | 1,235 | 1,243 | 19,400 | 1,243 |
| 2024-06-28 | 1,269 | 1,271 | 1,251 | 1,256 | 24,300 | 1,256 |
| 2024-06-27 | 1,263 | 1,269 | 1,250 | 1,269 | 22,300 | 1,269 |
| 2024-06-26 | 1,253 | 1,270 | 1,245 | 1,263 | 30,900 | 1,263 |
| 2024-06-25 | 1,265 | 1,272 | 1,246 | 1,262 | 38,600 | 1,262 |
| 2024-06-24 | 1,251 | 1,264 | 1,235 | 1,258 | 43,900 | 1,258 |
| 2024-06-21 | 1,247 | 1,263 | 1,233 | 1,251 | 39,800 | 1,251 |
| 2024-06-20 | 1,239 | 1,247 | 1,217 | 1,225 | 13,200 | 1,225 |
| 2024-06-19 | 1,231 | 1,244 | 1,221 | 1,237 | 30,800 | 1,237 |
| 2024-06-18 | 1,199 | 1,229 | 1,198 | 1,219 | 45,100 | 1,219 |
| 2024-06-17 | 1,191 | 1,191 | 1,170 | 1,186 | 29,400 | 1,186 |
| 2024-06-14 | 1,160 | 1,202 | 1,159 | 1,196 | 38,300 | 1,196 |
| 2024-06-13 | 1,198 | 1,198 | 1,166 | 1,171 | 24,300 | 1,171 |
| 2024-06-12 | 1,197 | 1,204 | 1,190 | 1,197 | 9,300 | 1,197 |
| 2024-06-11 | 1,189 | 1,206 | 1,186 | 1,197 | 18,200 | 1,197 |
| 2024-06-10 | 1,170 | 1,187 | 1,170 | 1,185 | 25,600 | 1,185 |
| 2024-06-07 | 1,166 | 1,170 | 1,157 | 1,166 | 15,900 | 1,166 |
| 2024-06-06 | 1,158 | 1,163 | 1,145 | 1,159 | 21,000 | 1,159 |
| 2024-06-05 | 1,162 | 1,171 | 1,137 | 1,145 | 58,200 | 1,145 |
| 2024-06-04 | 1,165 | 1,181 | 1,162 | 1,177 | 13,400 | 1,177 |
| 2024-06-03 | 1,157 | 1,170 | 1,152 | 1,164 | 15,300 | 1,164 |
| 2024-05-31 | 1,151 | 1,164 | 1,151 | 1,158 | 51,800 | 1,158 |
| 2024-05-30 | 1,120 | 1,149 | 1,120 | 1,144 | 19,600 | 1,144 |
| 2024-05-29 | 1,159 | 1,164 | 1,130 | 1,130 | 18,300 | 1,130 |
| 2024-05-28 | 1,182 | 1,182 | 1,159 | 1,159 | 15,200 | 1,159 |
| 2024-05-27 | 1,187 | 1,190 | 1,164 | 1,179 | 24,700 | 1,179 |
| 2024-05-24 | 1,144 | 1,176 | 1,135 | 1,171 | 19,700 | 1,171 |
| 2024-05-23 | 1,148 | 1,149 | 1,124 | 1,145 | 29,600 | 1,145 |
| 2024-05-22 | 1,143 | 1,160 | 1,138 | 1,140 | 14,500 | 1,140 |
| 2024-05-21 | 1,135 | 1,154 | 1,135 | 1,148 | 18,100 | 1,148 |
| 2024-05-20 | 1,130 | 1,153 | 1,126 | 1,136 | 49,100 | 1,136 |
| 2024-05-17 | 1,127 | 1,141 | 1,111 | 1,131 | 54,400 | 1,131 |
| 2024-05-16 | 1,174 | 1,176 | 1,127 | 1,127 | 142,300 | 1,127 |
| 2024-05-15 | 1,210 | 1,221 | 1,166 | 1,173 | 239,100 | 1,173 |
| 2024-05-14 | 1,331 | 1,333 | 1,294 | 1,320 | 64,400 | 1,320 |
| 2024-05-13 | 1,312 | 1,343 | 1,302 | 1,330 | 31,000 | 1,330 |
| 2024-05-10 | 1,310 | 1,330 | 1,301 | 1,308 | 37,300 | 1,308 |
| 2024-05-09 | 1,296 | 1,307 | 1,285 | 1,303 | 10,000 | 1,303 |
| 2024-05-08 | 1,311 | 1,312 | 1,291 | 1,296 | 27,900 | 1,296 |
| 2024-05-07 | 1,307 | 1,318 | 1,290 | 1,309 | 26,800 | 1,309 |
| 2024-05-02 | 1,302 | 1,302 | 1,287 | 1,302 | 8,500 | 1,302 |
| 2024-05-01 | 1,310 | 1,313 | 1,296 | 1,306 | 9,900 | 1,306 |
| 2024-04-30 | 1,288 | 1,316 | 1,288 | 1,316 | 24,900 | 1,316 |
| 2024-04-26 | 1,291 | 1,305 | 1,265 | 1,301 | 23,400 | 1,301 |
| 2024-04-25 | 1,293 | 1,312 | 1,293 | 1,301 | 18,400 | 1,301 |
| 2024-04-24 | 1,289 | 1,335 | 1,289 | 1,314 | 24,100 | 1,314 |
| 2024-04-23 | 1,288 | 1,288 | 1,268 | 1,283 | 8,500 | 1,283 |
| 2024-04-22 | 1,249 | 1,273 | 1,248 | 1,269 | 20,200 | 1,269 |
| 2024-04-19 | 1,269 | 1,272 | 1,238 | 1,249 | 47,000 | 1,249 |
| 2024-04-18 | 1,272 | 1,293 | 1,270 | 1,286 | 15,700 | 1,286 |
| 2024-04-17 | 1,281 | 1,292 | 1,265 | 1,272 | 31,400 | 1,272 |
| 2024-04-16 | 1,315 | 1,315 | 1,261 | 1,279 | 65,100 | 1,279 |
| 2024-04-15 | 1,296 | 1,332 | 1,296 | 1,322 | 20,700 | 1,322 |
| 2024-04-12 | 1,321 | 1,331 | 1,306 | 1,317 | 31,900 | 1,317 |
| 2024-04-11 | 1,292 | 1,322 | 1,281 | 1,316 | 18,000 | 1,316 |
| 2024-04-10 | 1,289 | 1,326 | 1,282 | 1,313 | 16,200 | 1,313 |
| 2024-04-09 | 1,282 | 1,292 | 1,268 | 1,289 | 19,000 | 1,289 |
| 2024-04-08 | 1,254 | 1,285 | 1,254 | 1,280 | 48,300 | 1,280 |
| 2024-04-05 | 1,249 | 1,268 | 1,240 | 1,250 | 31,400 | 1,250 |
| 2024-04-04 | 1,298 | 1,301 | 1,258 | 1,283 | 35,100 | 1,283 |
| 2024-04-03 | 1,254 | 1,318 | 1,243 | 1,292 | 108,000 | 1,292 |
| 2024-04-02 | 1,333 | 1,333 | 1,274 | 1,279 | 45,000 | 1,279 |
| 2024-04-01 | 1,381 | 1,381 | 1,337 | 1,341 | 49,400 | 1,341 |
| 2024-03-29 | 1,341 | 1,374 | 1,341 | 1,371 | 50,300 | 1,371 |
| 2024-03-28 | 1,338 | 1,350 | 1,329 | 1,339 | 43,100 | 1,339 |
| 2024-03-27 | 1,352 | 1,382 | 1,340 | 1,363 | 92,400 | 1,363 |
| 2024-03-26 | 1,315 | 1,342 | 1,313 | 1,342 | 60,300 | 1,342 |
| 2024-03-25 | 1,328 | 1,343 | 1,313 | 1,319 | 60,000 | 1,319 |
| 2024-03-22 | 1,346 | 1,378 | 1,335 | 1,347 | 73,000 | 1,347 |
| 2024-03-21 | 1,305 | 1,344 | 1,292 | 1,331 | 104,000 | 1,331 |
| 2024-03-19 | 1,284 | 1,304 | 1,271 | 1,300 | 41,000 | 1,300 |
| 2024-03-18 | 1,291 | 1,298 | 1,280 | 1,284 | 61,300 | 1,284 |
| 2024-03-15 | 1,273 | 1,291 | 1,273 | 1,288 | 33,700 | 1,288 |
| 2024-03-14 | 1,300 | 1,300 | 1,273 | 1,291 | 34,700 | 1,291 |
| 2024-03-13 | 1,299 | 1,310 | 1,284 | 1,300 | 143,100 | 1,300 |
| 2024-03-12 | 1,299 | 1,303 | 1,265 | 1,291 | 63,300 | 1,291 |
| 2024-03-11 | 1,290 | 1,303 | 1,274 | 1,296 | 33,000 | 1,296 |
| 2024-03-08 | 1,241 | 1,299 | 1,241 | 1,295 | 49,800 | 1,295 |
| 2024-03-07 | 1,299 | 1,308 | 1,259 | 1,263 | 40,200 | 1,263 |
| 2024-03-06 | 1,242 | 1,287 | 1,230 | 1,283 | 51,000 | 1,283 |
| 2024-03-05 | 1,204 | 1,248 | 1,185 | 1,242 | 57,800 | 1,242 |
| 2024-03-04 | 1,223 | 1,223 | 1,203 | 1,204 | 41,800 | 1,204 |
| 2024-03-01 | 1,236 | 1,236 | 1,205 | 1,223 | 28,300 | 1,223 |
| 2024-02-29 | 1,243 | 1,247 | 1,217 | 1,232 | 38,800 | 1,232 |
| 2024-02-28 | 1,258 | 1,274 | 1,235 | 1,243 | 55,900 | 1,243 |
| 2024-02-27 | 1,255 | 1,269 | 1,251 | 1,254 | 18,100 | 1,254 |
| 2024-02-26 | 1,279 | 1,281 | 1,260 | 1,264 | 27,800 | 1,264 |
| 2024-02-22 | 1,272 | 1,275 | 1,254 | 1,273 | 26,600 | 1,273 |
| 2024-02-21 | 1,261 | 1,262 | 1,242 | 1,261 | 22,100 | 1,261 |
| 2024-02-20 | 1,253 | 1,269 | 1,251 | 1,260 | 18,900 | 1,260 |
| 2024-02-19 | 1,233 | 1,250 | 1,226 | 1,243 | 35,900 | 1,243 |
| 2024-02-16 | 1,266 | 1,275 | 1,230 | 1,246 | 84,700 | 1,246 |
| 2024-02-15 | 1,269 | 1,287 | 1,233 | 1,236 | 36,400 | 1,236 |
| 2024-02-14 | 1,300 | 1,300 | 1,251 | 1,260 | 55,800 | 1,260 |
| 2024-02-13 | 1,287 | 1,320 | 1,283 | 1,299 | 66,900 | 1,299 |
| 2024-02-09 | 1,266 | 1,302 | 1,241 | 1,266 | 117,400 | 1,266 |
| 2024-02-08 | 1,339 | 1,350 | 1,291 | 1,324 | 143,100 | 1,324 |
| 2024-02-07 | 1,300 | 1,334 | 1,292 | 1,319 | 56,500 | 1,319 |
| 2024-02-06 | 1,321 | 1,322 | 1,288 | 1,300 | 50,600 | 1,300 |
| 2024-02-05 | 1,328 | 1,335 | 1,308 | 1,321 | 34,000 | 1,321 |
| 2024-02-02 | 1,293 | 1,328 | 1,290 | 1,311 | 32,100 | 1,311 |
| 2024-02-01 | 1,296 | 1,305 | 1,284 | 1,293 | 32,600 | 1,293 |
| 2024-01-31 | 1,261 | 1,309 | 1,258 | 1,300 | 60,100 | 1,300 |
| 2024-01-30 | 1,270 | 1,293 | 1,244 | 1,259 | 46,600 | 1,259 |
| 2024-01-29 | 1,230 | 1,262 | 1,230 | 1,257 | 15,300 | 1,257 |
| 2024-01-26 | 1,249 | 1,249 | 1,225 | 1,225 | 20,700 | 1,225 |
| 2024-01-25 | 1,254 | 1,260 | 1,249 | 1,253 | 25,000 | 1,253 |
| 2024-01-24 | 1,237 | 1,257 | 1,233 | 1,251 | 23,800 | 1,251 |
| 2024-01-23 | 1,244 | 1,251 | 1,234 | 1,235 | 19,100 | 1,235 |
| 2024-01-22 | 1,242 | 1,251 | 1,234 | 1,234 | 15,400 | 1,234 |
| 2024-01-19 | 1,221 | 1,231 | 1,199 | 1,224 | 28,900 | 1,224 |
| 2024-01-18 | 1,223 | 1,238 | 1,223 | 1,228 | 14,500 | 1,228 |
| 2024-01-17 | 1,254 | 1,257 | 1,220 | 1,220 | 22,800 | 1,220 |
| 2024-01-16 | 1,270 | 1,270 | 1,241 | 1,245 | 16,400 | 1,245 |
| 2024-01-15 | 1,248 | 1,267 | 1,248 | 1,260 | 22,900 | 1,260 |
| 2024-01-12 | 1,248 | 1,248 | 1,227 | 1,244 | 11,900 | 1,244 |
| 2024-01-11 | 1,233 | 1,246 | 1,229 | 1,229 | 20,900 | 1,229 |
| 2024-01-10 | 1,231 | 1,247 | 1,225 | 1,233 | 22,000 | 1,233 |
| 2024-01-09 | 1,233 | 1,249 | 1,222 | 1,231 | 16,700 | 1,231 |
| 2024-01-05 | 1,237 | 1,238 | 1,220 | 1,223 | 15,900 | 1,223 |
| 2024-01-04 | 1,190 | 1,229 | 1,182 | 1,229 | 17,900 | 1,229 |
分割・併合履歴 ： なし
