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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
