4220 リケンテクノス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 967 | 972 | 917 | 941 | 165,200 | 941 |
| 2025-04-03 | 986 | 1,007 | 979 | 999 | 112,500 | 999 |
| 2025-04-02 | 1,060 | 1,062 | 1,023 | 1,028 | 79,900 | 1,028 |
| 2025-04-01 | 1,043 | 1,059 | 1,040 | 1,042 | 62,500 | 1,042 |
| 2025-03-31 | 1,072 | 1,072 | 1,042 | 1,043 | 127,500 | 1,043 |
| 2025-03-28 | 1,108 | 1,111 | 1,081 | 1,088 | 98,900 | 1,088 |
| 2025-03-27 | 1,128 | 1,133 | 1,119 | 1,131 | 88,800 | 1,131 |
| 2025-03-26 | 1,124 | 1,130 | 1,112 | 1,128 | 88,800 | 1,128 |
| 2025-03-25 | 1,124 | 1,133 | 1,108 | 1,121 | 84,300 | 1,121 |
| 2025-03-24 | 1,131 | 1,168 | 1,111 | 1,118 | 236,500 | 1,118 |
| 2025-03-21 | 1,122 | 1,134 | 1,122 | 1,128 | 98,900 | 1,128 |
| 2025-03-19 | 1,127 | 1,140 | 1,120 | 1,126 | 103,100 | 1,126 |
| 2025-03-18 | 1,141 | 1,143 | 1,130 | 1,137 | 77,300 | 1,137 |
| 2025-03-17 | 1,110 | 1,133 | 1,110 | 1,123 | 112,200 | 1,123 |
| 2025-03-14 | 1,109 | 1,119 | 1,103 | 1,110 | 120,000 | 1,110 |
| 2025-03-13 | 1,096 | 1,108 | 1,092 | 1,105 | 98,700 | 1,105 |
| 2025-03-12 | 1,079 | 1,099 | 1,076 | 1,091 | 72,200 | 1,091 |
| 2025-03-11 | 1,064 | 1,081 | 1,054 | 1,079 | 80,600 | 1,079 |
| 2025-03-10 | 1,101 | 1,103 | 1,072 | 1,076 | 151,500 | 1,076 |
| 2025-03-07 | 1,069 | 1,099 | 1,062 | 1,092 | 98,200 | 1,092 |
| 2025-03-06 | 1,082 | 1,106 | 1,082 | 1,105 | 83,200 | 1,105 |
| 2025-03-05 | 1,087 | 1,100 | 1,072 | 1,073 | 82,000 | 1,073 |
| 2025-03-04 | 1,082 | 1,093 | 1,079 | 1,089 | 53,600 | 1,089 |
| 2025-03-03 | 1,095 | 1,102 | 1,089 | 1,091 | 72,400 | 1,091 |
| 2025-02-28 | 1,073 | 1,092 | 1,068 | 1,079 | 106,700 | 1,079 |
| 2025-02-27 | 1,055 | 1,075 | 1,055 | 1,073 | 74,600 | 1,073 |
| 2025-02-26 | 1,055 | 1,055 | 1,032 | 1,055 | 208,600 | 1,055 |
| 2025-02-25 | 999 | 1,059 | 985 | 1,025 | 543,900 | 1,025 |
| 2025-02-21 | 997 | 999 | 987 | 999 | 67,800 | 999 |
| 2025-02-20 | 1,008 | 1,011 | 998 | 998 | 54,900 | 998 |
| 2025-02-19 | 1,017 | 1,028 | 1,007 | 1,007 | 50,000 | 1,007 |
| 2025-02-18 | 1,015 | 1,021 | 1,007 | 1,016 | 71,000 | 1,016 |
| 2025-02-17 | 1,034 | 1,034 | 1,022 | 1,022 | 42,100 | 1,022 |
| 2025-02-14 | 1,024 | 1,030 | 1,018 | 1,027 | 57,400 | 1,027 |
| 2025-02-13 | 1,020 | 1,033 | 1,020 | 1,029 | 33,400 | 1,029 |
| 2025-02-12 | 1,030 | 1,032 | 1,018 | 1,020 | 47,000 | 1,020 |
| 2025-02-10 | 1,023 | 1,027 | 1,021 | 1,022 | 24,400 | 1,022 |
| 2025-02-07 | 1,020 | 1,031 | 1,013 | 1,027 | 48,500 | 1,027 |
| 2025-02-06 | 1,006 | 1,021 | 1,001 | 1,015 | 42,300 | 1,015 |
| 2025-02-05 | 1,007 | 1,016 | 995 | 1,002 | 82,000 | 1,002 |
| 2025-02-04 | 1,024 | 1,024 | 1,006 | 1,006 | 58,700 | 1,006 |
| 2025-02-03 | 1,020 | 1,035 | 999 | 1,009 | 129,600 | 1,009 |
| 2025-01-31 | 1,028 | 1,031 | 1,015 | 1,025 | 101,700 | 1,025 |
| 2025-01-30 | 1,003 | 1,021 | 998 | 1,021 | 190,900 | 1,021 |
| 2025-01-29 | 999 | 1,014 | 995 | 1,009 | 97,000 | 1,009 |
| 2025-01-28 | 1,000 | 1,009 | 999 | 1,001 | 49,000 | 1,001 |
| 2025-01-27 | 1,005 | 1,014 | 999 | 1,006 | 85,500 | 1,006 |
| 2025-01-24 | 1,010 | 1,010 | 996 | 997 | 47,300 | 997 |
| 2025-01-23 | 1,004 | 1,008 | 997 | 1,008 | 54,700 | 1,008 |
| 2025-01-22 | 998 | 1,010 | 992 | 1,005 | 78,000 | 1,005 |
| 2025-01-21 | 1,010 | 1,016 | 998 | 1,002 | 60,200 | 1,002 |
| 2025-01-20 | 998 | 1,009 | 995 | 1,004 | 38,400 | 1,004 |
| 2025-01-17 | 998 | 999 | 984 | 999 | 85,200 | 999 |
| 2025-01-16 | 1,001 | 1,004 | 996 | 999 | 73,600 | 999 |
| 2025-01-15 | 996 | 1,004 | 991 | 1,001 | 86,900 | 1,001 |
| 2025-01-14 | 1,005 | 1,010 | 994 | 1,005 | 83,700 | 1,005 |
| 2025-01-10 | 1,012 | 1,020 | 1,009 | 1,010 | 61,700 | 1,010 |
| 2025-01-09 | 1,025 | 1,028 | 1,018 | 1,021 | 76,000 | 1,021 |
| 2025-01-08 | 1,030 | 1,035 | 1,025 | 1,032 | 76,300 | 1,032 |
| 2025-01-07 | 1,045 | 1,047 | 1,023 | 1,025 | 107,500 | 1,025 |
| 2025-01-06 | 1,072 | 1,077 | 1,041 | 1,044 | 89,000 | 1,044 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1985-01-28]1株→1.1株