4220 リケンテクノス(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
2024-10-301,0531,0591,0371,039132,2001,039
2024-10-291,0501,0591,0421,04456,8001,044
2024-10-281,0391,0501,0311,04658,3001,046
2024-10-251,0601,0681,0251,02787,7001,027
2024-10-241,0671,0671,0481,05854,0001,058
2024-10-231,0881,0881,0651,06767,7001,067
2024-10-221,0851,0971,0821,09378,2001,093
2024-10-211,0801,0931,0791,07939,6001,079
2024-10-181,0951,0951,0721,07663,6001,076
2024-10-171,1001,1041,0881,08836,1001,088
2024-10-161,0871,1141,0871,10154,3001,101
2024-10-151,1161,1311,0981,098245,2001,098
2024-10-111,0631,1151,0541,105161,7001,105
2024-10-101,0591,0661,0501,06365,6001,063
2024-10-091,0651,0681,0451,06145,3001,061
2024-10-081,0591,0691,0511,05753,0001,057
2024-10-071,0801,0861,0661,07257,7001,072
2024-10-041,0561,0701,0561,06663,6001,066
2024-10-031,0601,0931,0561,056117,8001,056
2024-10-021,0511,0571,0391,03970,5001,039
2024-10-011,0361,0511,0341,04541,9001,045
2024-09-301,0251,0371,0151,03590,0001,035
2024-09-271,0601,0621,0461,05884,7001,058
2024-09-261,0481,0781,0431,074115,5001,074
2024-09-251,0441,0441,0331,04341,8001,043
2024-09-241,0491,0511,0361,04468,4001,044
2024-09-201,0351,0421,0311,035138,7001,035
2024-09-191,0151,0271,0101,02267,4001,022
2024-09-181,0011,0129941,00662,6001,006
2024-09-179951,00397299382,600993
2024-09-131,0001,015985990118,300990
2024-09-129851,0129851,000103,0001,000
2024-09-119741,002963974184,900974
2024-09-1096497995897270,400972
2024-09-0995796994796496,700964
2024-09-06990991959984112,800984
2024-09-0599299497197898,100978
2024-09-041,0201,036989993139,700993
2024-09-031,0191,0451,0161,041125,6001,041
2024-09-021,0301,0401,0081,01695,4001,016
2024-08-301,0141,0251,0101,02570,3001,025
2024-08-291,0161,0261,0061,012109,5001,012
2024-08-281,0041,0149971,00576,9001,005
2024-08-279941,0259921,012167,0001,012
2024-08-2697097796297244,300972
2024-08-2398598796297189,900971
2024-08-2296199196198083,800980
2024-08-21933967933959135,600959
2024-08-2093394393193375,700933
2024-08-1994794992692993,400929
2024-08-1695396295095858,400958
2024-08-1594294292292654,000926
2024-08-1491692991292770,800927
2024-08-1391592791192760,900927
2024-08-09937947900909128,700909
2024-08-0891194090190991,300909
2024-08-07912947900926105,300926
2024-08-06898944884920191,800920
2024-08-05900907803825211,200825
2024-08-029961,004951953269,300953
2024-08-011,0251,0521,0131,026298,1001,026
2024-07-31971996950996100,300996
2024-07-3096697496297457,800974
2024-07-2995597695297157,900971
2024-07-2696896894694770,800947
2024-07-2597798196296899,600968
2024-07-249961,00698598757,200987
2024-07-231,0001,00999599855,100998
2024-07-221,0141,01499399374,000993
2024-07-191,0351,0371,0141,01868,2001,018
2024-07-181,0341,0501,0321,03536,7001,035
2024-07-171,0511,0561,0471,04839,3001,048
2024-07-161,0401,0511,0371,04053,2001,040
2024-07-121,0121,0401,0111,03886,6001,038
2024-07-111,0201,0241,0071,02396,9001,023
2024-07-101,0171,0211,0041,01097,0001,010
2024-07-091,0161,0281,0161,01872,8001,018
2024-07-081,0291,0291,0111,01649,9001,016
2024-07-051,0481,0481,0271,02932,8001,029
2024-07-041,0351,0451,0281,04550,4001,045
2024-07-031,0261,0431,0251,03256,4001,032
2024-07-021,0511,0511,0291,03566,9001,035
2024-07-011,0641,0651,0361,05182,1001,051
2024-06-281,0611,0631,0491,06382,3001,063
2024-06-271,0421,0531,0401,050128,4001,050
2024-06-261,0301,0431,0261,042107,8001,042
2024-06-251,0111,0371,0081,03094,7001,030
2024-06-241,0021,0089941,00773,5001,007
2024-06-211,0111,022987987181,600987
2024-06-209951,0119951,01143,1001,011
2024-06-199921,0049901,00042,5001,000
2024-06-189891,00498398869,000988
2024-06-1799799797297973,600979
2024-06-1497299997099775,700997
2024-06-139971,00597597585,400975
2024-06-121,0011,0059971,00242,9001,002
2024-06-111,0121,0191,0011,00353,2001,003
2024-06-109961,0159951,01251,7001,012
2024-06-0799099698599342,800993
2024-06-0699499998699049,600990
2024-06-0599099998299267,700992
2024-06-041,0061,00899699861,200998
2024-06-031,0181,0291,0111,01498,6001,014
2024-05-319991,0209991,016122,9001,016
2024-05-301,0021,006985999132,000999
2024-05-291,0181,0291,0141,01456,3001,014
2024-05-281,0261,0331,0191,02065,4001,020
2024-05-271,0391,0391,0201,02853,9001,028
2024-05-241,0051,0279991,02664,6001,026
2024-05-231,0091,0199941,013122,0001,013
2024-05-221,0171,0281,0031,014136,1001,014
2024-05-211,0401,0441,0281,031122,0001,031
2024-05-201,0001,0441,0001,032255,4001,032
2024-05-1798399998399442,400994
2024-05-161,0001,00097899079,800990
2024-05-159921,00298999966,400999
2024-05-141,0011,00198099472,800994
2024-05-139651,0009651,000131,1001,000
2024-05-1098098096797090,500970
2024-05-0996597796097473,700974
2024-05-0896597095896582,200965
2024-05-07970973953960109,600960
2024-05-02964983957961192,100961
2024-05-01956986950963342,300963
2024-04-309951,0139821,010278,1001,010
2024-04-26971976949968164,600968
2024-04-2598098197397388,100973
2024-04-2497899797899396,000993
2024-04-2397598396497684,700976
2024-04-2296297395697183,200971
2024-04-19963969930954126,100954
2024-04-1896297596097282,500972
2024-04-17980984954962111,300962
2024-04-16984988971976102,100976
2024-04-15975996973994115,400994
2024-04-1298698997897887,800978
2024-04-1197098596498260,700982
2024-04-1097298197297961,500979
2024-04-0997297796597654,700976
2024-04-08974978962969115,600969
2024-04-05968976958973116,600973
2024-04-0498399297698591,100985
2024-04-03966986961979124,300979
2024-04-02982990975976125,300976
2024-04-011,0111,011978983100,100983
2024-03-299961,0219931,004213,5001,004
2024-03-289911,002981988480,900988
2024-03-271,0031,0241,0031,017168,0001,017
2024-03-269751,0059751,003140,3001,003
2024-03-25994998982982107,200982
2024-03-221,0071,01098999499,500994
2024-03-211,0201,0221,0061,006142,3001,006
2024-03-199941,0109801,008129,3001,008
2024-03-18994998985987150,900987
2024-03-15964984952984360,400984
2024-03-14963969948969117,200969
2024-03-13959970938963168,100963
2024-03-12942947923947151,300947
2024-03-11960969928942146,500942
2024-03-08944974940968193,000968
2024-03-07966967948952133,900952
2024-03-06945972944968164,200968
2024-03-0594695694694988,600949
2024-03-04972972952954141,200954
2024-03-0197798397197990,700979
2024-02-29970986968980102,000980
2024-02-2896797896797677,800976
2024-02-27961986961969120,700969
2024-02-26980983963967110,000967
2024-02-22970970961968115,300968
2024-02-2196496795196156,100961
2024-02-20961979961965106,400965
2024-02-19948960943960109,100960
2024-02-16950966950961117,600961
2024-02-15960963936944137,500944
2024-02-14977979950956132,400956
2024-02-13969982960981126,100981
2024-02-09954964949954137,100954
2024-02-08973977950969164,300969
2024-02-079761,006972981259,800981
2024-02-06944966941963188,000963
2024-02-05944947935944137,700944
2024-02-02932932912929230,900929
2024-02-01886936885933869,800933
2024-01-31868871844871374,100871
2024-01-30868869861861152,700861
2024-01-2985786885686481,600864
2024-01-26864868850851110,300851
2024-01-25866867854864134,400864
2024-01-2486987586086382,600863
2024-01-23865876861865103,700865
2024-01-2285186485186470,100864
2024-01-19858858845848128,100848
2024-01-1884085584084967,200849
2024-01-17856867845845112,600845
2024-01-1686186384785065,600850
2024-01-1584686184386065,600860
2024-01-12865867844846113,000846
2024-01-1186086585785999,700859
2024-01-10855866853854112,500854
2024-01-09863866848861135,500861
2024-01-05865869858864110,800864
2024-01-04846864829862108,000862

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