4220 リケンテクノス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1953254353253444,800534
2021-04-1653253552653038,400530
2021-04-1552553252453251,400532
2021-04-1452753051852686,000526
2021-04-1353053752952922,800529
2021-04-1252153252153151,100531
2021-04-0952553152052166,500521
2021-04-0854054052552571,500525
2021-04-0752054252054278,200542
2021-04-0653053051852465,700524
2021-04-0552152751752680,400526
2021-04-0251452151452130,300521
2021-04-01516524512514142,200514
2021-03-3152353251651674,400516
2021-03-30537538523531151,000531
2021-03-29548563539552255,000552
2021-03-26548554535538141,700538
2021-03-25542547534541112,300541
2021-03-2455355353253294,900532
2021-03-2356556856056167,300561
2021-03-2257157155556484,800564
2021-03-19565575562571102,200571
2021-03-18576576564571158,000571
2021-03-17550575547575136,200575
2021-03-16550556535554212,000554
2021-03-15530558530557246,400557
2021-03-12511525510524181,600524
2021-03-1151752151151370,000513
2021-03-1052452450751572,600515
2021-03-0952152651552498,100524
2021-03-08529533508514177,200514
2021-03-05514527505527183,700527
2021-03-04495514495514158,700514
2021-03-03493503490500101,900500
2021-03-0249449448348963,500489
2021-03-0148549448549486,800494
2021-02-26482486470475102,000475
2021-02-2549749748648668,300486
2021-02-2449549748749062,700490
2021-02-2249950049049549,600495
2021-02-1949149848649473,400494
2021-02-1850050549349690,000496
2021-02-17495501486497102,600497
2021-02-1650450449249969,000499
2021-02-1550550749650457,600504
2021-02-12498505492505126,700505
2021-02-1049849848849477,000494
2021-02-0950450449249854,900498
2021-02-08490507486501234,900501
2021-02-0548848848248866,900488
2021-02-0448249047848099,400480
2021-02-0347548547548364,600483
2021-02-0247248647247573,900475
2021-02-01460483459476103,800476
2021-01-2946246445445433,000454
2021-01-2846246745746285,600462
2021-01-2746246745846753,000467
2021-01-2645946245646236,200462
2021-01-2546446445746245,100462
2021-01-2245446245245881,000458
2021-01-2146146945646054,100460
2021-01-2045146344945973,900459
2021-01-1946046145145180,200451
2021-01-1846546545545947,400459
2021-01-15477479465467113,500467
2021-01-14484489477485159,900485
2021-01-13489494480485436,300485
2021-01-12471488466487223,100487
2021-01-08465472459471219,700471
2021-01-07460471455465125,900465
2021-01-0646046045045341,300453
2021-01-0545445844744737,800447
2021-01-0445746244345879,900458

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