1938 日本リーテック(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
2021-04-191,8821,8911,8711,87510,8001,875
2021-04-161,8921,8961,8801,88211,5001,882
2021-04-151,8421,9001,8411,89232,5001,892
2021-04-141,8851,8901,8301,86146,6001,861
2021-04-131,8941,9041,8761,88518,5001,885
2021-04-121,9101,9101,8791,90026,2001,900
2021-04-091,9231,9231,8901,90435,6001,904
2021-04-081,9991,9991,9171,92260,5001,922
2021-04-071,9792,0031,9612,00138,3002,001
2021-04-062,0152,0151,9671,97740,1001,977
2021-04-052,0392,0391,9912,01537,6002,015
2021-04-022,0682,0682,0162,02337,1002,023
2021-04-012,0662,0772,0272,05148,2002,051
2021-03-311,9952,0401,9752,03645,8002,036
2021-03-301,9992,0081,9641,98364,3001,983
2021-03-291,9882,0371,9652,016104,6002,016
2021-03-261,9661,9891,9251,97454,5001,974
2021-03-251,9581,9751,9221,95746,9001,957
2021-03-242,0502,0501,9581,96871,1001,968
2021-03-232,1732,1762,0492,06299,1002,062
2021-03-222,3212,3312,1502,169118,5002,169
2021-03-192,3562,4482,3002,300326,2002,300
2021-03-182,3772,4092,3492,38439,3002,384
2021-03-172,3632,3702,3152,35838,8002,358
2021-03-162,3582,3922,3172,38533,7002,385
2021-03-152,3222,3962,2882,38348,7002,383
2021-03-122,3212,3262,2802,30665,4002,306
2021-03-112,3492,4182,3402,35349,8002,353
2021-03-102,3602,3802,2962,30933,7002,309
2021-03-092,4712,4912,3682,38537,0002,385
2021-03-082,5002,5002,3772,42148,8002,421
2021-03-052,5542,5542,4012,45046,0002,450
2021-03-042,5492,5912,5192,56346,5002,563
2021-03-032,5492,5882,5002,52328,8002,523
2021-03-022,6002,6692,5472,59140,0002,591
2021-03-012,5062,5992,5042,59423,3002,594
2021-02-262,4352,5082,4262,47525,2002,475
2021-02-252,4152,5482,4062,53530,0002,535
2021-02-242,4532,4742,4102,41446,3002,414
2021-02-222,4822,5132,3782,49464,9002,494
2021-02-192,5532,5532,4112,43229,4002,432
2021-02-182,4482,5812,4252,57334,7002,573
2021-02-172,4642,5102,4382,44613,8002,446
2021-02-162,5032,5032,3752,49116,6002,491
2021-02-152,5692,5732,4742,50617,7002,506
2021-02-122,6002,6152,5382,55020,2002,550
2021-02-102,5182,5872,4742,55131,3002,551
2021-02-092,5002,5412,4132,52630,9002,526
2021-02-082,3942,4752,3592,46729,7002,467
2021-02-052,2862,3822,2852,37028,1002,370
2021-02-042,2832,3012,2662,28616,9002,286
2021-02-032,2572,2912,2422,29120,0002,291
2021-02-022,2522,3082,2462,27125,0002,271
2021-02-012,2802,3302,2472,24716,7002,247
2021-01-292,3212,3562,2952,31014,7002,310
2021-01-282,3142,3602,2922,34427,2002,344
2021-01-272,3502,3612,3242,34910,0002,349
2021-01-262,4362,4362,3382,36918,0002,369
2021-01-252,4862,5502,4012,41935,8002,419
2021-01-222,4212,5002,3622,48639,1002,486
2021-01-212,4342,4492,3882,44528,1002,445
2021-01-202,4912,4912,4132,42617,0002,426
2021-01-192,5582,5582,4512,46022,8002,460
2021-01-182,5382,5682,5102,55629,0002,556
2021-01-152,5902,6052,4852,57556,5002,575
2021-01-142,5832,6192,5582,58549,8002,585
2021-01-132,4842,6322,4712,59646,5002,596
2021-01-122,5292,5322,4842,48421,4002,484
2021-01-082,4262,5402,4232,52943,9002,529
2021-01-072,4492,4712,3812,42435,9002,424
2021-01-062,4942,4942,3872,39921,9002,399
2021-01-052,3692,4442,3492,44424,8002,444
2021-01-042,4292,4292,3492,38927,1002,389

分割・併合履歴 : なし