4220 リケンテクノス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	842	856	840	846	99,100	846
2023-12-28	854	860	845	846	83,900	846
2023-12-27	865	865	851	859	102,600	859
2023-12-26	862	862	841	852	183,700	852
2023-12-25	850	852	831	834	120,700	834
2023-12-22	822	843	820	841	139,500	841
2023-12-21	823	833	821	822	111,500	822
2023-12-20	820	832	817	823	182,100	823
2023-12-19	799	814	791	811	162,500	811
2023-12-18	780	794	774	788	239,300	788
2023-12-15	791	794	773	776	208,500	776
2023-12-14	820	824	788	791	160,900	791
2023-12-13	831	837	820	826	85,400	826
2023-12-12	825	835	819	830	135,600	830
2023-12-11	823	827	813	816	105,000	816
2023-12-08	844	845	811	815	187,800	815
2023-12-07	855	858	841	844	136,500	844
2023-12-06	852	864	846	859	165,000	859
2023-12-05	852	857	842	845	119,600	845
2023-12-04	864	865	851	853	88,700	853
2023-12-01	869	871	862	867	134,000	867
2023-11-30	858	868	851	868	127,300	868
2023-11-29	860	867	852	864	160,200	864
2023-11-28	842	858	840	858	166,700	858
2023-11-27	840	847	834	840	143,300	840
2023-11-24	834	834	822	830	107,600	830
2023-11-22	808	830	808	821	72,500	821
2023-11-21	811	824	807	814	206,800	814
2023-11-20	851	851	826	826	166,800	826
2023-11-17	842	860	842	858	107,200	858
2023-11-16	854	854	834	845	139,400	845
2023-11-15	854	860	833	854	317,600	854
2023-11-14	877	877	853	858	195,600	858
2023-11-13	904	904	873	877	178,200	877
2023-11-10	875	903	871	897	262,200	897
2023-11-09	888	891	870	882	221,700	882
2023-11-08	905	906	871	880	385,800	880
2023-11-07	901	907	896	905	296,000	905
2023-11-06	906	912	884	906	515,900	906
2023-11-02	865	893	858	891	800,300	891
2023-11-01	901	928	840	848	1,729,400	848
2023-10-31	856	856	856	856	96,400	856
2023-10-30	715	718	690	706	172,200	706
2023-10-27	705	725	699	706	240,800	706
2023-10-26	701	709	691	693	74,700	693
2023-10-25	717	717	703	705	76,400	705
2023-10-24	710	711	688	707	135,900	707
2023-10-23	724	728	711	711	91,200	711
2023-10-20	711	724	710	719	75,400	719
2023-10-19	711	723	711	717	64,600	717
2023-10-18	720	723	713	716	54,600	716
2023-10-17	723	731	715	720	93,200	720
2023-10-16	713	724	711	716	68,400	716
2023-10-13	720	730	720	722	86,200	722
2023-10-12	725	730	721	728	73,100	728
2023-10-11	734	734	726	730	127,100	730
2023-10-10	719	737	719	734	125,700	734
2023-10-06	700	717	699	714	97,700	714
2023-10-05	680	698	680	697	109,600	697
2023-10-04	679	684	669	670	144,400	670
2023-10-03	711	711	694	694	116,100	694
2023-10-02	715	729	711	714	126,900	714
2023-09-29	730	738	713	715	111,400	715
2023-09-28	740	742	728	730	88,100	730
2023-09-27	734	746	730	746	131,900	746
2023-09-26	749	749	734	737	108,400	737
2023-09-25	754	754	746	749	141,200	749
2023-09-22	741	752	739	747	72,700	747
2023-09-21	742	757	741	751	95,800	751
2023-09-20	766	766	743	745	114,100	745
2023-09-19	752	758	748	758	99,000	758
2023-09-15	745	756	744	749	228,800	749
2023-09-14	734	744	734	742	67,400	742
2023-09-13	758	758	734	735	154,400	735
2023-09-12	750	759	748	755	103,400	755
2023-09-11	750	756	750	754	74,100	754
2023-09-08	751	755	742	745	230,900	745
2023-09-07	754	760	747	758	86,200	758
2023-09-06	739	754	739	750	148,000	750
2023-09-05	743	746	738	745	118,000	745
2023-09-04	728	742	726	742	161,400	742
2023-09-01	713	728	712	728	103,200	728
2023-08-31	704	720	700	719	135,700	719
2023-08-30	689	704	686	703	171,400	703
2023-08-29	695	695	681	682	93,000	682
2023-08-28	680	698	680	698	120,900	698
2023-08-25	670	677	670	673	69,400	673
2023-08-24	675	675	669	672	108,900	672
2023-08-23	655	661	655	660	34,200	660
2023-08-22	654	660	652	658	51,500	658
2023-08-21	655	659	654	655	75,900	655
2023-08-18	650	657	650	655	100,400	655
2023-08-17	653	656	641	655	132,500	655
2023-08-16	657	663	654	657	98,200	657
2023-08-15	661	661	657	659	77,500	659
2023-08-14	661	663	657	661	102,800	661
2023-08-10	657	660	647	658	115,200	658
2023-08-09	665	665	657	661	100,900	661
2023-08-08	671	675	667	670	90,700	670
2023-08-07	670	670	665	670	142,900	670
2023-08-04	654	661	653	656	93,900	656
2023-08-03	670	671	653	658	181,300	658
2023-08-02	677	689	674	677	167,800	677
2023-08-01	678	686	669	678	194,500	678
2023-07-31	679	686	678	684	224,800	684
2023-07-28	662	674	659	671	195,600	671
2023-07-27	673	673	661	668	162,400	668
2023-07-26	675	676	670	672	69,800	672
2023-07-25	673	677	669	673	125,400	673
2023-07-24	678	678	671	672	78,000	672
2023-07-21	670	673	664	670	88,400	670
2023-07-20	672	678	666	668	96,500	668
2023-07-19	663	676	662	671	208,000	671
2023-07-18	654	659	652	655	93,900	655
2023-07-14	652	653	643	650	103,800	650
2023-07-13	650	652	645	646	84,200	646
2023-07-12	652	652	644	644	97,200	644
2023-07-11	649	653	643	645	111,400	645
2023-07-10	650	658	644	644	121,300	644
2023-07-07	650	653	642	645	153,000	645
2023-07-06	657	666	653	659	183,600	659
2023-07-05	653	660	646	658	95,300	658
2023-07-04	655	661	654	658	127,100	658
2023-07-03	660	663	658	658	130,800	658
2023-06-30	663	663	651	654	140,000	654
2023-06-29	661	673	656	661	191,800	661
2023-06-28	645	661	645	660	201,900	660
2023-06-27	640	645	633	642	89,200	642
2023-06-26	638	648	635	639	83,600	639
2023-06-23	647	654	633	637	202,800	637
2023-06-22	642	646	640	643	131,200	643
2023-06-21	635	644	631	640	221,100	640
2023-06-20	635	638	632	636	90,300	636
2023-06-19	634	638	631	635	119,500	635
2023-06-16	628	636	626	632	271,600	632
2023-06-15	626	628	621	625	130,300	625
2023-06-14	616	635	616	625	251,300	625
2023-06-13	612	622	612	615	200,600	615
2023-06-12	607	611	606	610	82,000	610
2023-06-09	608	608	602	605	119,900	605
2023-06-08	602	608	597	598	115,600	598
2023-06-07	610	613	602	602	116,700	602
2023-06-06	599	609	596	609	94,100	609
2023-06-05	604	607	599	601	109,500	601
2023-06-02	592	599	591	597	82,800	597
2023-06-01	585	592	583	589	108,900	589
2023-05-31	605	608	589	590	199,900	590
2023-05-30	608	610	605	608	81,400	608
2023-05-29	611	615	609	609	97,500	609
2023-05-26	617	617	607	607	68,700	607
2023-05-25	606	614	604	614	111,500	614
2023-05-24	610	615	608	612	66,900	612
2023-05-23	620	620	607	610	123,400	610
2023-05-22	614	619	612	619	96,900	619
2023-05-19	614	615	609	614	89,400	614
2023-05-18	617	617	612	612	91,800	612
2023-05-17	616	619	613	614	110,300	614
2023-05-16	618	618	607	616	139,700	616
2023-05-15	605	616	604	614	170,100	614
2023-05-12	600	608	598	603	127,500	603
2023-05-11	605	612	602	604	103,600	604
2023-05-10	613	613	603	605	141,100	605
2023-05-09	610	615	603	609	205,300	609
2023-05-08	590	612	590	612	441,100	612
2023-05-02	586	599	576	590	976,300	590
2023-05-01	618	636	614	636	649,400	636
2023-04-28	607	609	602	608	146,200	608
2023-04-27	593	600	592	599	82,500	599
2023-04-26	596	601	595	597	106,000	597
2023-04-25	606	610	600	600	133,700	600
2023-04-24	599	606	597	606	92,100	606
2023-04-21	595	599	591	596	76,800	596
2023-04-20	595	598	592	597	39,600	597
2023-04-19	598	598	594	597	51,300	597
2023-04-18	594	598	591	595	84,900	595
2023-04-17	593	593	586	592	99,300	592
2023-04-14	590	591	586	591	72,700	591
2023-04-13	584	586	579	585	59,700	585
2023-04-12	581	585	581	584	63,300	584
2023-04-11	585	585	579	581	89,100	581
2023-04-10	582	583	576	581	75,600	581
2023-04-07	572	578	571	576	89,200	576
2023-04-06	576	577	566	571	124,000	571
2023-04-05	597	598	585	586	137,800	586
2023-04-04	601	603	598	603	128,300	603
2023-04-03	595	600	590	597	106,700	597
2023-03-31	584	591	582	589	120,800	589
2023-03-30	582	584	575	584	112,500	584
2023-03-29	581	588	579	587	143,900	587
2023-03-28	580	580	575	577	83,800	577
2023-03-27	578	578	569	574	84,800	574
2023-03-24	566	573	563	572	74,200	572
2023-03-23	565	571	558	570	82,200	570
2023-03-22	568	574	566	567	81,500	567
2023-03-20	566	571	556	558	108,300	558
2023-03-17	583	587	568	570	94,800	570
2023-03-16	567	573	566	573	138,600	573
2023-03-15	573	591	571	587	151,900	587
2023-03-14	586	586	564	567	238,000	567
2023-03-13	607	607	591	593	159,000	593
2023-03-10	617	625	614	617	293,800	617
2023-03-09	629	636	627	627	153,500	627
2023-03-08	617	627	616	627	214,500	627
2023-03-07	597	623	596	622	299,600	622
2023-03-06	590	598	590	597	164,100	597
2023-03-03	594	595	587	588	150,800	588
2023-03-02	594	595	588	593	145,600	593
2023-03-01	580	598	578	593	311,400	593
2023-02-28	582	584	570	584	459,400	584
2023-02-27	574	582	573	581	189,700	581
2023-02-24	564	575	563	571	168,200	571
2023-02-22	560	563	554	560	153,100	560
2023-02-21	556	565	554	564	164,900	564
2023-02-20	549	560	548	553	151,900	553
2023-02-17	546	548	541	544	124,400	544
2023-02-16	549	552	543	551	159,000	551
2023-02-15	553	554	543	545	104,000	545
2023-02-14	543	551	541	551	161,900	551
2023-02-13	540	540	535	539	95,700	539
2023-02-10	536	542	532	537	107,800	537
2023-02-09	535	543	535	539	103,800	539
2023-02-08	539	543	536	538	83,000	538
2023-02-07	536	539	535	537	58,500	537
2023-02-06	534	536	532	535	129,400	535
2023-02-03	527	530	525	529	110,600	529
2023-02-02	535	537	527	530	106,500	530
2023-02-01	532	540	530	530	130,900	530
2023-01-31	538	551	528	528	380,500	528
2023-01-30	533	537	530	531	227,300	531
2023-01-27	533	534	529	531	101,700	531
2023-01-26	530	532	527	532	117,600	532
2023-01-25	524	530	523	530	173,700	530
2023-01-24	517	525	517	522	284,800	522
2023-01-23	502	508	501	507	105,600	507
2023-01-20	498	500	498	499	50,500	499
2023-01-19	496	500	494	497	83,200	497
2023-01-18	494	501	491	499	116,900	499
2023-01-17	490	495	487	492	85,100	492
2023-01-16	480	492	480	487	191,100	487
2023-01-13	483	486	482	484	85,200	484
2023-01-12	481	483	480	481	54,300	481
2023-01-11	479	481	479	481	45,900	481
2023-01-10	477	481	476	476	65,500	476
2023-01-06	472	475	471	473	62,700	473
2023-01-05	475	476	472	472	86,400	472
2023-01-04	483	483	475	475	99,600	475

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30