1. HOME >
  2. 株価時系列 >
  3. 1938 >
  4. 2019年

1938 日本リーテック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3181,3371,3181,3375001,337
2019-12-271,3101,3101,3101,3105001,310
2019-12-261,3101,3101,2981,3094,5001,309
2019-12-251,3101,3101,3001,3018,1001,301
2019-12-241,3171,3171,3011,3131,4001,313
2019-12-231,3071,3101,2931,3077,8001,307
2019-12-201,3091,3091,2931,3003,6001,300
2019-12-191,3081,3211,3051,3194,1001,319
2019-12-181,3311,3321,3081,3084,8001,308
2019-12-171,3241,3291,3241,3281,6001,328
2019-12-161,3591,3591,3261,3375,4001,337
2019-12-131,3431,3431,3321,3382,9001,338
2019-12-121,3491,3491,3421,3423,1001,342
2019-12-111,3501,3581,3351,3383,5001,338
2019-12-101,3361,3361,3131,33012,2001,330
2019-12-091,3401,3591,3351,3368,9001,336
2019-12-061,3351,3381,3221,3294,5001,329
2019-12-051,3291,3341,3101,3345,0001,334
2019-12-041,3141,3251,3011,32512,5001,325
2019-12-031,2801,3001,2771,300243,6001,300
2019-12-021,2761,2931,2741,2902,6001,290
2019-11-291,2731,2761,2601,2703,1001,270
2019-11-281,2601,2731,2601,2693,1001,269
2019-11-271,2531,2641,2481,2641,6001,264
2019-11-261,2771,2851,2581,2651,8001,265
2019-11-251,2801,2891,2601,27312,6001,273
2019-11-221,2771,2821,2701,2813,2001,281
2019-11-211,2591,2771,2581,2771,7001,277
2019-11-201,2501,3001,2501,25912,1001,259
2019-11-191,2601,2601,2601,2604001,260
2019-11-181,2611,2611,2611,2611001,261
2019-11-151,2801,2801,2731,2735,4001,273
2019-11-141,3061,3061,2591,2905,0001,290
2019-11-131,3001,3011,2961,2974,8001,297
2019-11-121,3071,3071,2671,2917,7001,291
2019-11-111,3281,3281,2911,3003,0001,300
2019-11-081,3011,3381,3001,32817,6001,328
2019-11-071,2561,3301,2561,3208,6001,320
2019-11-061,2481,2581,2481,2571,5001,257
2019-11-051,2551,2661,2391,2543,8001,254
2019-11-011,2841,2841,2421,2503,8001,250
2019-10-311,2461,2791,2461,2601,6001,260
2019-10-301,2531,2771,2391,2492,0001,249
2019-10-291,2501,2801,2421,2424,6001,242
2019-10-281,2401,2401,2131,2392,5001,239
2019-10-251,2501,2501,2351,2405,7001,240
2019-10-241,2411,2501,2391,2423,5001,242
2019-10-231,2501,2501,2371,2404,2001,240
2019-10-211,2431,2471,2391,2423,7001,242
2019-10-181,2411,2411,2401,2403,9001,240
2019-10-171,2401,2581,2401,2582,2001,258
2019-10-161,2601,2701,2361,2377,2001,237
2019-10-151,3101,3631,2471,24712,0001,247
2019-10-111,2621,2631,2491,2504,2001,250
2019-10-101,2351,2591,1841,23712,4001,237
2019-10-091,2261,2371,2181,2334,6001,233
2019-10-081,2301,2401,2301,2301,2001,230
2019-10-071,2291,2301,2291,2302,8001,230
2019-10-041,2201,2231,2141,2145,7001,214
2019-10-031,2201,2291,2191,2206,3001,220
2019-10-021,2301,2371,2121,2285,3001,228
2019-10-011,2031,2201,2031,2202,7001,220
2019-09-301,2301,2921,1991,20412,2001,204
2019-09-271,2201,2201,2031,2202,5001,220
2019-09-261,2201,2201,2061,2201,2001,220
2019-09-251,2201,2201,2021,2207,9001,220
2019-09-241,2311,2401,2251,2307,6001,230
2019-09-201,2201,2291,2181,2291,7001,229
2019-09-191,2301,2301,2191,2282,0001,228
2019-09-181,2271,2281,2121,2285001,228
2019-09-171,2791,2791,2101,2276,1001,227
2019-09-131,2271,2271,2171,2231,5001,223
2019-09-121,2291,2291,2121,2121,1001,212
2019-09-111,2291,2301,2191,2301,0001,230
2019-09-101,2061,2291,1511,2295,1001,229
2019-09-091,2331,2641,2071,2093,9001,209
2019-09-061,2711,2721,2011,2014,1001,201
2019-09-051,2761,2931,2201,2575,6001,257
2019-09-041,2341,2461,2341,2462001,246
2019-09-031,2821,2881,2251,2326,5001,232
2019-09-021,3421,3431,2821,2823,4001,282
2019-08-301,3561,3561,3031,3127,6001,312
2019-08-291,3571,3571,3001,3531,4001,353
2019-08-281,3451,3651,3441,3621,0001,362
2019-08-271,4001,4001,4001,4001001,400
2019-08-261,4201,4201,3571,3935,4001,393
2019-08-231,4331,4331,4101,4202,8001,420
2019-08-221,4301,4331,4301,4331,4001,433
2019-08-211,4361,4361,4301,4306001,430
2019-08-201,4381,4381,4381,4384001,438
2019-08-191,4371,4371,4311,4365001,436
2019-08-161,4311,4311,4271,4272001,427
2019-08-151,4191,4191,4181,4184,3001,418
2019-08-141,4061,4201,4061,4202,4001,420
2019-08-131,3711,3951,3711,3951,9001,395
2019-08-091,4071,4071,3991,4002,2001,400
2019-08-081,3641,3771,3641,3775001,377
2019-08-071,3821,3821,2531,3697,1001,369
2019-08-06---1,382-1,382
2019-08-051,3671,3821,3501,3824,4001,382
2019-08-021,3671,3671,3551,3678001,367
2019-08-011,3601,3721,3601,3675001,367
2019-07-311,3801,3801,3501,3534,3001,353
2019-07-301,3761,4341,3741,3804,4001,380
2019-07-291,4251,4251,3351,37612,2001,376
2019-07-26---1,426-1,426
2019-07-251,4401,4401,4081,42620,5001,426
2019-07-241,4401,4421,4311,4378,0001,437
2019-07-231,4351,4381,4351,4381,5001,438
2019-07-221,4401,4401,4401,4402,4001,440
2019-07-191,4321,4451,4321,4404,0001,440
2019-07-181,4371,4401,4301,4303,1001,430
2019-07-171,4431,4431,4371,4373001,437
2019-07-161,4701,4701,4501,45322,9001,453
2019-07-121,4401,4421,4311,4405,1001,440
2019-07-111,4401,4501,4351,4404,6001,440
2019-07-101,4341,4451,4341,4403,1001,440
2019-07-091,4401,4401,4401,4404001,440
2019-07-081,4401,4451,4341,4451,2001,445
2019-07-051,4401,4401,4391,4403,1001,440
2019-07-041,4401,4401,4401,4405001,440
2019-07-031,4401,4401,4401,4403001,440
2019-07-021,4401,4401,4351,4408001,440
2019-07-011,4391,4401,4391,4402,8001,440
2019-06-281,4251,4251,4251,4252001,425
2019-06-27---1,438-1,438
2019-06-26---1,438-1,438
2019-06-251,4401,4401,4351,4383,8001,438
2019-06-241,4401,4401,4361,4401,8001,440
2019-06-211,4241,4401,4241,4404,8001,440
2019-06-201,4221,4231,4221,4239001,423
2019-06-19---1,440-1,440
2019-06-18---1,440-1,440
2019-06-171,4401,4401,4401,4405,1001,440
2019-06-141,4261,4341,4261,4341,2001,434
2019-06-13---1,412-1,412
2019-06-121,4111,4121,4061,4121,0001,412
2019-06-111,3991,4101,3861,4101,6001,410
2019-06-101,4401,4401,4051,40511,9001,405
2019-06-071,4691,4831,4231,44212,6001,442
2019-06-061,4541,4611,4541,4612,3001,461
2019-06-051,4711,4711,4691,4699001,469
2019-06-041,4481,4481,4481,4481001,448
2019-06-031,4511,4511,4291,4514,7001,451
2019-05-311,4891,4891,4861,4862001,486
2019-05-301,4811,4811,4721,4728001,472
2019-05-291,4671,4891,4671,4895001,489
2019-05-281,4671,4671,4671,4671001,467
2019-05-271,4901,4901,4601,4903,7001,490
2019-05-241,4721,4901,4721,4901,4001,490
2019-05-231,4861,4861,4851,4864001,486
2019-05-221,4951,4951,4881,4882001,488
2019-05-211,4801,4901,4721,4906001,490
2019-05-201,4651,4651,4651,4651001,465
2019-05-171,4501,4701,4501,4705001,470
2019-05-161,4981,4981,4501,4501,3001,450
2019-05-151,4981,4981,4981,4983,4001,498
2019-05-141,4461,4911,4461,4914001,491
2019-05-131,4831,4921,4551,4611,9001,461
2019-05-101,4801,4921,4801,4929001,492
2019-05-09---1,478-1,478
2019-05-081,4791,4791,4771,4781,0001,478
2019-05-071,4641,4831,4351,4833,3001,483
2019-04-261,4341,4341,4341,4341001,434
2019-04-251,4971,4971,4301,4314,7001,431
2019-04-241,4871,4901,4871,4901,4001,490
2019-04-231,4611,4611,4611,4613001,461
2019-04-221,4501,4611,4501,4612001,461
2019-04-19---1,443-1,443
2019-04-181,4211,4431,4211,4434001,443
2019-04-17---1,409-1,409
2019-04-161,4091,4091,4091,4091001,409
2019-04-151,4401,4401,4251,4326,1001,432
2019-04-121,4371,4371,4281,4311,9001,431
2019-04-111,4281,4361,4281,4367001,436
2019-04-101,4341,4351,4341,4352001,435
2019-04-091,4031,4341,4031,4342,0001,434
2019-04-081,3991,3991,3821,3836001,383
2019-04-051,4271,4551,3641,4018,1001,401
2019-04-041,4101,4101,4051,4053001,405
2019-04-031,4051,4121,4051,4122001,412
2019-04-02---1,435-1,435
2019-04-011,4141,4351,4141,4352001,435
2019-03-291,4021,4101,4021,4103001,410
2019-03-28---1,428-1,428
2019-03-27---1,428-1,428
2019-03-261,4001,4301,4001,4283001,428
2019-03-251,4031,4061,4001,4004,3001,400
2019-03-221,4141,4371,4121,4331,6001,433
2019-03-201,4001,4131,4001,4132001,413
2019-03-191,3991,4091,3941,4028,3001,402
2019-03-181,4001,4291,3921,4291,4001,429
2019-03-151,3901,4201,3871,3964,5001,396
2019-03-141,4221,4221,3931,4033,6001,403
2019-03-131,4331,4331,3861,4172,7001,417
2019-03-121,4321,4411,4131,4321,7001,432
2019-03-111,4351,4751,4331,4334,4001,433
2019-03-081,4711,4991,4711,4859001,485
2019-03-071,4361,4661,4301,4661,5001,466
2019-03-061,4351,4571,4351,4402,3001,440
2019-03-051,4431,4491,4401,4492,7001,449
2019-03-041,4781,4791,4401,4493,6001,449
2019-03-011,4641,4831,4421,4531,7001,453
2019-02-281,4801,4901,4801,4908001,490
2019-02-271,4881,5241,4871,5191,5001,519
2019-02-261,4891,5021,4821,4871,7001,487
2019-02-251,5151,5251,5151,5253,7001,525
2019-02-221,5001,5371,4841,4954,6001,495
2019-02-21---1,526-1,526
2019-02-201,5361,5431,5031,5262,7001,526
2019-02-19---1,534-1,534
2019-02-18---1,534-1,534
2019-02-151,5401,5401,5341,5344,5001,534
2019-02-141,5171,5501,5171,5473,4001,547
2019-02-131,4971,5191,4971,5196001,519
2019-02-121,4661,5241,4661,4821,7001,482
2019-02-081,4501,4641,4491,4646001,464
2019-02-07---1,443-1,443
2019-02-061,4421,4631,4421,4437001,443
2019-02-051,4421,4421,4421,4428001,442
2019-02-041,4641,4641,4571,4615001,461
2019-02-011,4641,4641,4641,4642001,464
2019-01-311,4641,4651,4391,4641,1001,464
2019-01-301,4751,4751,4451,4635001,463
2019-01-29---1,515-1,515
2019-01-281,5161,5191,5151,5154001,515
2019-01-251,5281,5281,5281,5282,8001,528
2019-01-241,5011,5071,4661,5012,3001,501
2019-01-231,4701,5001,4701,5001,9001,500
2019-01-221,4041,4701,4041,4703,7001,470
2019-01-211,4941,4941,3721,40010,7001,400
2019-01-181,4981,4981,4941,4941,1001,494
2019-01-171,5321,5321,4971,4976001,497
2019-01-161,5301,5401,5301,5311,3001,531
2019-01-151,5391,5391,5291,5304,6001,530
2019-01-111,4881,5301,4881,5292,0001,529
2019-01-101,4791,4791,4491,4739001,473
2019-01-091,4791,5191,4781,5192,5001,519
2019-01-081,4841,5191,4761,4771,5001,477
2019-01-071,5401,5401,4651,4751,9001,475
2019-01-041,4651,4651,4641,4642001,464

分割・併合履歴 ： なし