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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,053 | 1,059 | 1,037 | 1,039 | 132,200 | 1,039 |
| 2024-10-29 | 1,050 | 1,059 | 1,042 | 1,044 | 56,800 | 1,044 |
| 2024-10-28 | 1,039 | 1,050 | 1,031 | 1,046 | 58,300 | 1,046 |
| 2024-10-25 | 1,060 | 1,068 | 1,025 | 1,027 | 87,700 | 1,027 |
| 2024-10-24 | 1,067 | 1,067 | 1,048 | 1,058 | 54,000 | 1,058 |
| 2024-10-23 | 1,088 | 1,088 | 1,065 | 1,067 | 67,700 | 1,067 |
| 2024-10-22 | 1,085 | 1,097 | 1,082 | 1,093 | 78,200 | 1,093 |
| 2024-10-21 | 1,080 | 1,093 | 1,079 | 1,079 | 39,600 | 1,079 |
| 2024-10-18 | 1,095 | 1,095 | 1,072 | 1,076 | 63,600 | 1,076 |
| 2024-10-17 | 1,100 | 1,104 | 1,088 | 1,088 | 36,100 | 1,088 |
| 2024-10-16 | 1,087 | 1,114 | 1,087 | 1,101 | 54,300 | 1,101 |
| 2024-10-15 | 1,116 | 1,131 | 1,098 | 1,098 | 245,200 | 1,098 |
| 2024-10-11 | 1,063 | 1,115 | 1,054 | 1,105 | 161,700 | 1,105 |
| 2024-10-10 | 1,059 | 1,066 | 1,050 | 1,063 | 65,600 | 1,063 |
| 2024-10-09 | 1,065 | 1,068 | 1,045 | 1,061 | 45,300 | 1,061 |
| 2024-10-08 | 1,059 | 1,069 | 1,051 | 1,057 | 53,000 | 1,057 |
| 2024-10-07 | 1,080 | 1,086 | 1,066 | 1,072 | 57,700 | 1,072 |
| 2024-10-04 | 1,056 | 1,070 | 1,056 | 1,066 | 63,600 | 1,066 |
| 2024-10-03 | 1,060 | 1,093 | 1,056 | 1,056 | 117,800 | 1,056 |
| 2024-10-02 | 1,051 | 1,057 | 1,039 | 1,039 | 70,500 | 1,039 |
| 2024-10-01 | 1,036 | 1,051 | 1,034 | 1,045 | 41,900 | 1,045 |
| 2024-09-30 | 1,025 | 1,037 | 1,015 | 1,035 | 90,000 | 1,035 |
| 2024-09-27 | 1,060 | 1,062 | 1,046 | 1,058 | 84,700 | 1,058 |
| 2024-09-26 | 1,048 | 1,078 | 1,043 | 1,074 | 115,500 | 1,074 |
| 2024-09-25 | 1,044 | 1,044 | 1,033 | 1,043 | 41,800 | 1,043 |
| 2024-09-24 | 1,049 | 1,051 | 1,036 | 1,044 | 68,400 | 1,044 |
| 2024-09-20 | 1,035 | 1,042 | 1,031 | 1,035 | 138,700 | 1,035 |
| 2024-09-19 | 1,015 | 1,027 | 1,010 | 1,022 | 67,400 | 1,022 |
| 2024-09-18 | 1,001 | 1,012 | 994 | 1,006 | 62,600 | 1,006 |
| 2024-09-17 | 995 | 1,003 | 972 | 993 | 82,600 | 993 |
| 2024-09-13 | 1,000 | 1,015 | 985 | 990 | 118,300 | 990 |
| 2024-09-12 | 985 | 1,012 | 985 | 1,000 | 103,000 | 1,000 |
| 2024-09-11 | 974 | 1,002 | 963 | 974 | 184,900 | 974 |
| 2024-09-10 | 964 | 979 | 958 | 972 | 70,400 | 972 |
| 2024-09-09 | 957 | 969 | 947 | 964 | 96,700 | 964 |
| 2024-09-06 | 990 | 991 | 959 | 984 | 112,800 | 984 |
| 2024-09-05 | 992 | 994 | 971 | 978 | 98,100 | 978 |
| 2024-09-04 | 1,020 | 1,036 | 989 | 993 | 139,700 | 993 |
| 2024-09-03 | 1,019 | 1,045 | 1,016 | 1,041 | 125,600 | 1,041 |
| 2024-09-02 | 1,030 | 1,040 | 1,008 | 1,016 | 95,400 | 1,016 |
| 2024-08-30 | 1,014 | 1,025 | 1,010 | 1,025 | 70,300 | 1,025 |
| 2024-08-29 | 1,016 | 1,026 | 1,006 | 1,012 | 109,500 | 1,012 |
| 2024-08-28 | 1,004 | 1,014 | 997 | 1,005 | 76,900 | 1,005 |
| 2024-08-27 | 994 | 1,025 | 992 | 1,012 | 167,000 | 1,012 |
| 2024-08-26 | 970 | 977 | 962 | 972 | 44,300 | 972 |
| 2024-08-23 | 985 | 987 | 962 | 971 | 89,900 | 971 |
| 2024-08-22 | 961 | 991 | 961 | 980 | 83,800 | 980 |
| 2024-08-21 | 933 | 967 | 933 | 959 | 135,600 | 959 |
| 2024-08-20 | 933 | 943 | 931 | 933 | 75,700 | 933 |
| 2024-08-19 | 947 | 949 | 926 | 929 | 93,400 | 929 |
| 2024-08-16 | 953 | 962 | 950 | 958 | 58,400 | 958 |
| 2024-08-15 | 942 | 942 | 922 | 926 | 54,000 | 926 |
| 2024-08-14 | 916 | 929 | 912 | 927 | 70,800 | 927 |
| 2024-08-13 | 915 | 927 | 911 | 927 | 60,900 | 927 |
| 2024-08-09 | 937 | 947 | 900 | 909 | 128,700 | 909 |
| 2024-08-08 | 911 | 940 | 901 | 909 | 91,300 | 909 |
| 2024-08-07 | 912 | 947 | 900 | 926 | 105,300 | 926 |
| 2024-08-06 | 898 | 944 | 884 | 920 | 191,800 | 920 |
| 2024-08-05 | 900 | 907 | 803 | 825 | 211,200 | 825 |
| 2024-08-02 | 996 | 1,004 | 951 | 953 | 269,300 | 953 |
| 2024-08-01 | 1,025 | 1,052 | 1,013 | 1,026 | 298,100 | 1,026 |
| 2024-07-31 | 971 | 996 | 950 | 996 | 100,300 | 996 |
| 2024-07-30 | 966 | 974 | 962 | 974 | 57,800 | 974 |
| 2024-07-29 | 955 | 976 | 952 | 971 | 57,900 | 971 |
| 2024-07-26 | 968 | 968 | 946 | 947 | 70,800 | 947 |
| 2024-07-25 | 977 | 981 | 962 | 968 | 99,600 | 968 |
| 2024-07-24 | 996 | 1,006 | 985 | 987 | 57,200 | 987 |
| 2024-07-23 | 1,000 | 1,009 | 995 | 998 | 55,100 | 998 |
| 2024-07-22 | 1,014 | 1,014 | 993 | 993 | 74,000 | 993 |
| 2024-07-19 | 1,035 | 1,037 | 1,014 | 1,018 | 68,200 | 1,018 |
| 2024-07-18 | 1,034 | 1,050 | 1,032 | 1,035 | 36,700 | 1,035 |
| 2024-07-17 | 1,051 | 1,056 | 1,047 | 1,048 | 39,300 | 1,048 |
| 2024-07-16 | 1,040 | 1,051 | 1,037 | 1,040 | 53,200 | 1,040 |
| 2024-07-12 | 1,012 | 1,040 | 1,011 | 1,038 | 86,600 | 1,038 |
| 2024-07-11 | 1,020 | 1,024 | 1,007 | 1,023 | 96,900 | 1,023 |
| 2024-07-10 | 1,017 | 1,021 | 1,004 | 1,010 | 97,000 | 1,010 |
| 2024-07-09 | 1,016 | 1,028 | 1,016 | 1,018 | 72,800 | 1,018 |
| 2024-07-08 | 1,029 | 1,029 | 1,011 | 1,016 | 49,900 | 1,016 |
| 2024-07-05 | 1,048 | 1,048 | 1,027 | 1,029 | 32,800 | 1,029 |
| 2024-07-04 | 1,035 | 1,045 | 1,028 | 1,045 | 50,400 | 1,045 |
| 2024-07-03 | 1,026 | 1,043 | 1,025 | 1,032 | 56,400 | 1,032 |
| 2024-07-02 | 1,051 | 1,051 | 1,029 | 1,035 | 66,900 | 1,035 |
| 2024-07-01 | 1,064 | 1,065 | 1,036 | 1,051 | 82,100 | 1,051 |
| 2024-06-28 | 1,061 | 1,063 | 1,049 | 1,063 | 82,300 | 1,063 |
| 2024-06-27 | 1,042 | 1,053 | 1,040 | 1,050 | 128,400 | 1,050 |
| 2024-06-26 | 1,030 | 1,043 | 1,026 | 1,042 | 107,800 | 1,042 |
| 2024-06-25 | 1,011 | 1,037 | 1,008 | 1,030 | 94,700 | 1,030 |
| 2024-06-24 | 1,002 | 1,008 | 994 | 1,007 | 73,500 | 1,007 |
| 2024-06-21 | 1,011 | 1,022 | 987 | 987 | 181,600 | 987 |
| 2024-06-20 | 995 | 1,011 | 995 | 1,011 | 43,100 | 1,011 |
| 2024-06-19 | 992 | 1,004 | 990 | 1,000 | 42,500 | 1,000 |
| 2024-06-18 | 989 | 1,004 | 983 | 988 | 69,000 | 988 |
| 2024-06-17 | 997 | 997 | 972 | 979 | 73,600 | 979 |
| 2024-06-14 | 972 | 999 | 970 | 997 | 75,700 | 997 |
| 2024-06-13 | 997 | 1,005 | 975 | 975 | 85,400 | 975 |
| 2024-06-12 | 1,001 | 1,005 | 997 | 1,002 | 42,900 | 1,002 |
| 2024-06-11 | 1,012 | 1,019 | 1,001 | 1,003 | 53,200 | 1,003 |
| 2024-06-10 | 996 | 1,015 | 995 | 1,012 | 51,700 | 1,012 |
| 2024-06-07 | 990 | 996 | 985 | 993 | 42,800 | 993 |
| 2024-06-06 | 994 | 999 | 986 | 990 | 49,600 | 990 |
| 2024-06-05 | 990 | 999 | 982 | 992 | 67,700 | 992 |
| 2024-06-04 | 1,006 | 1,008 | 996 | 998 | 61,200 | 998 |
| 2024-06-03 | 1,018 | 1,029 | 1,011 | 1,014 | 98,600 | 1,014 |
| 2024-05-31 | 999 | 1,020 | 999 | 1,016 | 122,900 | 1,016 |
| 2024-05-30 | 1,002 | 1,006 | 985 | 999 | 132,000 | 999 |
| 2024-05-29 | 1,018 | 1,029 | 1,014 | 1,014 | 56,300 | 1,014 |
| 2024-05-28 | 1,026 | 1,033 | 1,019 | 1,020 | 65,400 | 1,020 |
| 2024-05-27 | 1,039 | 1,039 | 1,020 | 1,028 | 53,900 | 1,028 |
| 2024-05-24 | 1,005 | 1,027 | 999 | 1,026 | 64,600 | 1,026 |
| 2024-05-23 | 1,009 | 1,019 | 994 | 1,013 | 122,000 | 1,013 |
| 2024-05-22 | 1,017 | 1,028 | 1,003 | 1,014 | 136,100 | 1,014 |
| 2024-05-21 | 1,040 | 1,044 | 1,028 | 1,031 | 122,000 | 1,031 |
| 2024-05-20 | 1,000 | 1,044 | 1,000 | 1,032 | 255,400 | 1,032 |
| 2024-05-17 | 983 | 999 | 983 | 994 | 42,400 | 994 |
| 2024-05-16 | 1,000 | 1,000 | 978 | 990 | 79,800 | 990 |
| 2024-05-15 | 992 | 1,002 | 989 | 999 | 66,400 | 999 |
| 2024-05-14 | 1,001 | 1,001 | 980 | 994 | 72,800 | 994 |
| 2024-05-13 | 965 | 1,000 | 965 | 1,000 | 131,100 | 1,000 |
| 2024-05-10 | 980 | 980 | 967 | 970 | 90,500 | 970 |
| 2024-05-09 | 965 | 977 | 960 | 974 | 73,700 | 974 |
| 2024-05-08 | 965 | 970 | 958 | 965 | 82,200 | 965 |
| 2024-05-07 | 970 | 973 | 953 | 960 | 109,600 | 960 |
| 2024-05-02 | 964 | 983 | 957 | 961 | 192,100 | 961 |
| 2024-05-01 | 956 | 986 | 950 | 963 | 342,300 | 963 |
| 2024-04-30 | 995 | 1,013 | 982 | 1,010 | 278,100 | 1,010 |
| 2024-04-26 | 971 | 976 | 949 | 968 | 164,600 | 968 |
| 2024-04-25 | 980 | 981 | 973 | 973 | 88,100 | 973 |
| 2024-04-24 | 978 | 997 | 978 | 993 | 96,000 | 993 |
| 2024-04-23 | 975 | 983 | 964 | 976 | 84,700 | 976 |
| 2024-04-22 | 962 | 973 | 956 | 971 | 83,200 | 971 |
| 2024-04-19 | 963 | 969 | 930 | 954 | 126,100 | 954 |
| 2024-04-18 | 962 | 975 | 960 | 972 | 82,500 | 972 |
| 2024-04-17 | 980 | 984 | 954 | 962 | 111,300 | 962 |
| 2024-04-16 | 984 | 988 | 971 | 976 | 102,100 | 976 |
| 2024-04-15 | 975 | 996 | 973 | 994 | 115,400 | 994 |
| 2024-04-12 | 986 | 989 | 978 | 978 | 87,800 | 978 |
| 2024-04-11 | 970 | 985 | 964 | 982 | 60,700 | 982 |
| 2024-04-10 | 972 | 981 | 972 | 979 | 61,500 | 979 |
| 2024-04-09 | 972 | 977 | 965 | 976 | 54,700 | 976 |
| 2024-04-08 | 974 | 978 | 962 | 969 | 115,600 | 969 |
| 2024-04-05 | 968 | 976 | 958 | 973 | 116,600 | 973 |
| 2024-04-04 | 983 | 992 | 976 | 985 | 91,100 | 985 |
| 2024-04-03 | 966 | 986 | 961 | 979 | 124,300 | 979 |
| 2024-04-02 | 982 | 990 | 975 | 976 | 125,300 | 976 |
| 2024-04-01 | 1,011 | 1,011 | 978 | 983 | 100,100 | 983 |
| 2024-03-29 | 996 | 1,021 | 993 | 1,004 | 213,500 | 1,004 |
| 2024-03-28 | 991 | 1,002 | 981 | 988 | 480,900 | 988 |
| 2024-03-27 | 1,003 | 1,024 | 1,003 | 1,017 | 168,000 | 1,017 |
| 2024-03-26 | 975 | 1,005 | 975 | 1,003 | 140,300 | 1,003 |
| 2024-03-25 | 994 | 998 | 982 | 982 | 107,200 | 982 |
| 2024-03-22 | 1,007 | 1,010 | 989 | 994 | 99,500 | 994 |
| 2024-03-21 | 1,020 | 1,022 | 1,006 | 1,006 | 142,300 | 1,006 |
| 2024-03-19 | 994 | 1,010 | 980 | 1,008 | 129,300 | 1,008 |
| 2024-03-18 | 994 | 998 | 985 | 987 | 150,900 | 987 |
| 2024-03-15 | 964 | 984 | 952 | 984 | 360,400 | 984 |
| 2024-03-14 | 963 | 969 | 948 | 969 | 117,200 | 969 |
| 2024-03-13 | 959 | 970 | 938 | 963 | 168,100 | 963 |
| 2024-03-12 | 942 | 947 | 923 | 947 | 151,300 | 947 |
| 2024-03-11 | 960 | 969 | 928 | 942 | 146,500 | 942 |
| 2024-03-08 | 944 | 974 | 940 | 968 | 193,000 | 968 |
| 2024-03-07 | 966 | 967 | 948 | 952 | 133,900 | 952 |
| 2024-03-06 | 945 | 972 | 944 | 968 | 164,200 | 968 |
| 2024-03-05 | 946 | 956 | 946 | 949 | 88,600 | 949 |
| 2024-03-04 | 972 | 972 | 952 | 954 | 141,200 | 954 |
| 2024-03-01 | 977 | 983 | 971 | 979 | 90,700 | 979 |
| 2024-02-29 | 970 | 986 | 968 | 980 | 102,000 | 980 |
| 2024-02-28 | 967 | 978 | 967 | 976 | 77,800 | 976 |
| 2024-02-27 | 961 | 986 | 961 | 969 | 120,700 | 969 |
| 2024-02-26 | 980 | 983 | 963 | 967 | 110,000 | 967 |
| 2024-02-22 | 970 | 970 | 961 | 968 | 115,300 | 968 |
| 2024-02-21 | 964 | 967 | 951 | 961 | 56,100 | 961 |
| 2024-02-20 | 961 | 979 | 961 | 965 | 106,400 | 965 |
| 2024-02-19 | 948 | 960 | 943 | 960 | 109,100 | 960 |
| 2024-02-16 | 950 | 966 | 950 | 961 | 117,600 | 961 |
| 2024-02-15 | 960 | 963 | 936 | 944 | 137,500 | 944 |
| 2024-02-14 | 977 | 979 | 950 | 956 | 132,400 | 956 |
| 2024-02-13 | 969 | 982 | 960 | 981 | 126,100 | 981 |
| 2024-02-09 | 954 | 964 | 949 | 954 | 137,100 | 954 |
| 2024-02-08 | 973 | 977 | 950 | 969 | 164,300 | 969 |
| 2024-02-07 | 976 | 1,006 | 972 | 981 | 259,800 | 981 |
| 2024-02-06 | 944 | 966 | 941 | 963 | 188,000 | 963 |
| 2024-02-05 | 944 | 947 | 935 | 944 | 137,700 | 944 |
| 2024-02-02 | 932 | 932 | 912 | 929 | 230,900 | 929 |
| 2024-02-01 | 886 | 936 | 885 | 933 | 869,800 | 933 |
| 2024-01-31 | 868 | 871 | 844 | 871 | 374,100 | 871 |
| 2024-01-30 | 868 | 869 | 861 | 861 | 152,700 | 861 |
| 2024-01-29 | 857 | 868 | 856 | 864 | 81,600 | 864 |
| 2024-01-26 | 864 | 868 | 850 | 851 | 110,300 | 851 |
| 2024-01-25 | 866 | 867 | 854 | 864 | 134,400 | 864 |
| 2024-01-24 | 869 | 875 | 860 | 863 | 82,600 | 863 |
| 2024-01-23 | 865 | 876 | 861 | 865 | 103,700 | 865 |
| 2024-01-22 | 851 | 864 | 851 | 864 | 70,100 | 864 |
| 2024-01-19 | 858 | 858 | 845 | 848 | 128,100 | 848 |
| 2024-01-18 | 840 | 855 | 840 | 849 | 67,200 | 849 |
| 2024-01-17 | 856 | 867 | 845 | 845 | 112,600 | 845 |
| 2024-01-16 | 861 | 863 | 847 | 850 | 65,600 | 850 |
| 2024-01-15 | 846 | 861 | 843 | 860 | 65,600 | 860 |
| 2024-01-12 | 865 | 867 | 844 | 846 | 113,000 | 846 |
| 2024-01-11 | 860 | 865 | 857 | 859 | 99,700 | 859 |
| 2024-01-10 | 855 | 866 | 853 | 854 | 112,500 | 854 |
| 2024-01-09 | 863 | 866 | 848 | 861 | 135,500 | 861 |
| 2024-01-05 | 865 | 869 | 858 | 864 | 110,800 | 864 |
| 2024-01-04 | 846 | 864 | 829 | 862 | 108,000 | 862 |
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
