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 |
---|---|---|---|---|---|---|
2021-04-19 | 532 | 543 | 532 | 534 | 44,800 | 534 |
2021-04-16 | 532 | 535 | 526 | 530 | 38,400 | 530 |
2021-04-15 | 525 | 532 | 524 | 532 | 51,400 | 532 |
2021-04-14 | 527 | 530 | 518 | 526 | 86,000 | 526 |
2021-04-13 | 530 | 537 | 529 | 529 | 22,800 | 529 |
2021-04-12 | 521 | 532 | 521 | 531 | 51,100 | 531 |
2021-04-09 | 525 | 531 | 520 | 521 | 66,500 | 521 |
2021-04-08 | 540 | 540 | 525 | 525 | 71,500 | 525 |
2021-04-07 | 520 | 542 | 520 | 542 | 78,200 | 542 |
2021-04-06 | 530 | 530 | 518 | 524 | 65,700 | 524 |
2021-04-05 | 521 | 527 | 517 | 526 | 80,400 | 526 |
2021-04-02 | 514 | 521 | 514 | 521 | 30,300 | 521 |
2021-04-01 | 516 | 524 | 512 | 514 | 142,200 | 514 |
2021-03-31 | 523 | 532 | 516 | 516 | 74,400 | 516 |
2021-03-30 | 537 | 538 | 523 | 531 | 151,000 | 531 |
2021-03-29 | 548 | 563 | 539 | 552 | 255,000 | 552 |
2021-03-26 | 548 | 554 | 535 | 538 | 141,700 | 538 |
2021-03-25 | 542 | 547 | 534 | 541 | 112,300 | 541 |
2021-03-24 | 553 | 553 | 532 | 532 | 94,900 | 532 |
2021-03-23 | 565 | 568 | 560 | 561 | 67,300 | 561 |
2021-03-22 | 571 | 571 | 555 | 564 | 84,800 | 564 |
2021-03-19 | 565 | 575 | 562 | 571 | 102,200 | 571 |
2021-03-18 | 576 | 576 | 564 | 571 | 158,000 | 571 |
2021-03-17 | 550 | 575 | 547 | 575 | 136,200 | 575 |
2021-03-16 | 550 | 556 | 535 | 554 | 212,000 | 554 |
2021-03-15 | 530 | 558 | 530 | 557 | 246,400 | 557 |
2021-03-12 | 511 | 525 | 510 | 524 | 181,600 | 524 |
2021-03-11 | 517 | 521 | 511 | 513 | 70,000 | 513 |
2021-03-10 | 524 | 524 | 507 | 515 | 72,600 | 515 |
2021-03-09 | 521 | 526 | 515 | 524 | 98,100 | 524 |
2021-03-08 | 529 | 533 | 508 | 514 | 177,200 | 514 |
2021-03-05 | 514 | 527 | 505 | 527 | 183,700 | 527 |
2021-03-04 | 495 | 514 | 495 | 514 | 158,700 | 514 |
2021-03-03 | 493 | 503 | 490 | 500 | 101,900 | 500 |
2021-03-02 | 494 | 494 | 483 | 489 | 63,500 | 489 |
2021-03-01 | 485 | 494 | 485 | 494 | 86,800 | 494 |
2021-02-26 | 482 | 486 | 470 | 475 | 102,000 | 475 |
2021-02-25 | 497 | 497 | 486 | 486 | 68,300 | 486 |
2021-02-24 | 495 | 497 | 487 | 490 | 62,700 | 490 |
2021-02-22 | 499 | 500 | 490 | 495 | 49,600 | 495 |
2021-02-19 | 491 | 498 | 486 | 494 | 73,400 | 494 |
2021-02-18 | 500 | 505 | 493 | 496 | 90,000 | 496 |
2021-02-17 | 495 | 501 | 486 | 497 | 102,600 | 497 |
2021-02-16 | 504 | 504 | 492 | 499 | 69,000 | 499 |
2021-02-15 | 505 | 507 | 496 | 504 | 57,600 | 504 |
2021-02-12 | 498 | 505 | 492 | 505 | 126,700 | 505 |
2021-02-10 | 498 | 498 | 488 | 494 | 77,000 | 494 |
2021-02-09 | 504 | 504 | 492 | 498 | 54,900 | 498 |
2021-02-08 | 490 | 507 | 486 | 501 | 234,900 | 501 |
2021-02-05 | 488 | 488 | 482 | 488 | 66,900 | 488 |
2021-02-04 | 482 | 490 | 478 | 480 | 99,400 | 480 |
2021-02-03 | 475 | 485 | 475 | 483 | 64,600 | 483 |
2021-02-02 | 472 | 486 | 472 | 475 | 73,900 | 475 |
2021-02-01 | 460 | 483 | 459 | 476 | 103,800 | 476 |
2021-01-29 | 462 | 464 | 454 | 454 | 33,000 | 454 |
2021-01-28 | 462 | 467 | 457 | 462 | 85,600 | 462 |
2021-01-27 | 462 | 467 | 458 | 467 | 53,000 | 467 |
2021-01-26 | 459 | 462 | 456 | 462 | 36,200 | 462 |
2021-01-25 | 464 | 464 | 457 | 462 | 45,100 | 462 |
2021-01-22 | 454 | 462 | 452 | 458 | 81,000 | 458 |
2021-01-21 | 461 | 469 | 456 | 460 | 54,100 | 460 |
2021-01-20 | 451 | 463 | 449 | 459 | 73,900 | 459 |
2021-01-19 | 460 | 461 | 451 | 451 | 80,200 | 451 |
2021-01-18 | 465 | 465 | 455 | 459 | 47,400 | 459 |
2021-01-15 | 477 | 479 | 465 | 467 | 113,500 | 467 |
2021-01-14 | 484 | 489 | 477 | 485 | 159,900 | 485 |
2021-01-13 | 489 | 494 | 480 | 485 | 436,300 | 485 |
2021-01-12 | 471 | 488 | 466 | 487 | 223,100 | 487 |
2021-01-08 | 465 | 472 | 459 | 471 | 219,700 | 471 |
2021-01-07 | 460 | 471 | 455 | 465 | 125,900 | 465 |
2021-01-06 | 460 | 460 | 450 | 453 | 41,300 | 453 |
2021-01-05 | 454 | 458 | 447 | 447 | 37,800 | 447 |
2021-01-04 | 457 | 462 | 443 | 458 | 79,900 | 458 |
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