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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
