4445 リビン・テクノロジーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3,460 | 3,525 | 3,460 | 3,525 | 400 | 3,525 |
| 2025-10-30 | 3,480 | 3,480 | 3,480 | 3,480 | 300 | 3,480 |
| 2025-10-29 | 3,540 | 3,540 | 3,485 | 3,485 | 200 | 3,485 |
| 2025-10-28 | 3,520 | 3,565 | 3,450 | 3,545 | 4,500 | 3,545 |
| 2025-10-27 | 3,460 | 3,495 | 3,450 | 3,450 | 1,500 | 3,450 |
| 2025-10-24 | 3,465 | 3,465 | 3,455 | 3,460 | 1,000 | 3,460 |
| 2025-10-23 | 3,450 | 3,545 | 3,450 | 3,520 | 600 | 3,520 |
| 2025-10-22 | 3,430 | 3,430 | 3,430 | 3,430 | 200 | 3,430 |
| 2025-10-21 | 3,470 | 3,470 | 3,430 | 3,430 | 1,300 | 3,430 |
| 2025-10-20 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 3,500 |
| 2025-10-17 | 3,480 | 3,505 | 3,480 | 3,480 | 1,300 | 3,480 |
| 2025-10-16 | 3,555 | 3,555 | 3,490 | 3,540 | 1,700 | 3,540 |
| 2025-10-15 | 3,505 | 3,645 | 3,505 | 3,605 | 400 | 3,605 |
| 2025-10-14 | 3,520 | 3,550 | 3,520 | 3,525 | 1,000 | 3,525 |
| 2025-10-10 | 3,655 | 3,660 | 3,590 | 3,590 | 1,100 | 3,590 |
| 2025-10-09 | 3,670 | 3,760 | 3,585 | 3,585 | 2,900 | 3,585 |
| 2025-10-08 | 3,675 | 3,745 | 3,655 | 3,685 | 700 | 3,685 |
| 2025-10-07 | 3,625 | 3,755 | 3,625 | 3,745 | 1,200 | 3,745 |
| 2025-10-06 | 3,680 | 3,780 | 3,680 | 3,680 | 1,500 | 3,680 |
| 2025-10-03 | 3,565 | 3,680 | 3,540 | 3,680 | 2,400 | 3,680 |
| 2025-10-02 | 3,560 | 3,615 | 3,510 | 3,590 | 3,300 | 3,590 |
| 2025-10-01 | 3,605 | 3,630 | 3,530 | 3,630 | 4,000 | 3,630 |
| 2025-09-30 | 3,725 | 3,760 | 3,605 | 3,625 | 2,500 | 3,625 |
| 2025-09-29 | 3,735 | 3,835 | 3,665 | 3,725 | 8,800 | 3,725 |
| 2025-09-26 | 3,905 | 3,945 | 3,825 | 3,945 | 8,400 | 3,945 |
| 2025-09-25 | 3,905 | 3,940 | 3,905 | 3,910 | 3,600 | 3,910 |
| 2025-09-24 | 3,950 | 3,950 | 3,900 | 3,905 | 4,000 | 3,905 |
| 2025-09-22 | 3,825 | 3,950 | 3,825 | 3,875 | 3,800 | 3,875 |
| 2025-09-19 | 3,835 | 3,835 | 3,800 | 3,825 | 2,000 | 3,825 |
| 2025-09-18 | 3,800 | 3,800 | 3,725 | 3,775 | 4,100 | 3,775 |
| 2025-09-17 | 3,935 | 3,945 | 3,810 | 3,830 | 3,100 | 3,830 |
| 2025-09-16 | 4,000 | 4,000 | 3,940 | 3,940 | 2,900 | 3,940 |
| 2025-09-12 | 4,035 | 4,035 | 3,975 | 4,015 | 1,300 | 4,015 |
| 2025-09-11 | 4,030 | 4,035 | 4,000 | 4,035 | 1,300 | 4,035 |
| 2025-09-10 | 4,035 | 4,035 | 4,005 | 4,005 | 1,600 | 4,005 |
| 2025-09-09 | 4,040 | 4,050 | 4,000 | 4,025 | 3,000 | 4,025 |
| 2025-09-08 | 4,025 | 4,045 | 4,010 | 4,030 | 2,800 | 4,030 |
| 2025-09-05 | 3,995 | 4,000 | 3,975 | 3,995 | 1,200 | 3,995 |
| 2025-09-04 | 3,990 | 3,990 | 3,925 | 3,975 | 1,400 | 3,975 |
| 2025-09-03 | 3,945 | 4,000 | 3,945 | 3,980 | 2,900 | 3,980 |
| 2025-09-02 | 3,970 | 3,995 | 3,920 | 3,990 | 3,300 | 3,990 |
| 2025-09-01 | 3,930 | 3,985 | 3,870 | 3,925 | 3,200 | 3,925 |
| 2025-08-29 | 3,920 | 3,940 | 3,855 | 3,920 | 3,700 | 3,920 |
| 2025-08-28 | 3,795 | 3,860 | 3,795 | 3,850 | 1,800 | 3,850 |
| 2025-08-27 | 3,790 | 3,790 | 3,755 | 3,780 | 1,900 | 3,780 |
| 2025-08-26 | 3,775 | 3,790 | 3,750 | 3,790 | 1,600 | 3,790 |
| 2025-08-25 | 3,760 | 3,770 | 3,755 | 3,755 | 1,100 | 3,755 |
| 2025-08-22 | 3,760 | 3,770 | 3,730 | 3,760 | 1,000 | 3,760 |
| 2025-08-21 | 3,725 | 3,750 | 3,720 | 3,725 | 1,100 | 3,725 |
| 2025-08-20 | 3,730 | 3,735 | 3,725 | 3,725 | 800 | 3,725 |
| 2025-08-19 | 3,775 | 3,775 | 3,730 | 3,730 | 2,900 | 3,730 |
| 2025-08-18 | 3,765 | 3,815 | 3,745 | 3,745 | 3,500 | 3,745 |
| 2025-08-15 | 3,980 | 3,980 | 3,705 | 3,800 | 7,700 | 3,800 |
| 2025-08-14 | 3,875 | 3,920 | 3,755 | 3,910 | 7,400 | 3,910 |
| 2025-08-13 | 3,630 | 3,995 | 3,630 | 3,920 | 11,700 | 3,920 |
| 2025-08-12 | 3,805 | 3,805 | 3,580 | 3,625 | 12,600 | 3,625 |
| 2025-08-08 | 3,300 | 3,555 | 3,300 | 3,525 | 26,500 | 3,525 |
| 2025-08-07 | 3,220 | 3,290 | 3,220 | 3,290 | 7,700 | 3,290 |
| 2025-08-06 | 3,240 | 3,240 | 3,195 | 3,220 | 4,400 | 3,220 |
| 2025-08-05 | 3,140 | 3,195 | 3,120 | 3,195 | 3,400 | 3,195 |
| 2025-08-04 | 3,050 | 3,140 | 2,990 | 3,140 | 19,300 | 3,140 |
| 2025-08-01 | 3,020 | 3,075 | 2,990 | 3,050 | 20,800 | 3,050 |
| 2025-07-31 | 3,030 | 3,030 | 2,995 | 2,995 | 3,500 | 2,995 |
| 2025-07-30 | 2,999 | 3,035 | 2,990 | 3,010 | 4,800 | 3,010 |
| 2025-07-29 | 3,040 | 3,040 | 2,990 | 2,999 | 4,600 | 2,999 |
| 2025-07-28 | 3,085 | 3,085 | 2,995 | 3,060 | 11,900 | 3,060 |
| 2025-07-25 | 3,080 | 3,080 | 3,060 | 3,060 | 1,900 | 3,060 |
| 2025-07-24 | 3,215 | 3,215 | 3,000 | 3,075 | 17,000 | 3,075 |
| 2025-07-23 | 3,260 | 3,260 | 3,080 | 3,175 | 14,100 | 3,175 |
| 2025-07-22 | 3,270 | 3,270 | 3,200 | 3,245 | 2,200 | 3,245 |
| 2025-07-18 | 3,175 | 3,200 | 3,175 | 3,200 | 200 | 3,200 |
| 2025-07-17 | 3,300 | 3,300 | 3,130 | 3,175 | 7,700 | 3,175 |
| 2025-07-16 | 3,240 | 3,385 | 3,105 | 3,230 | 10,500 | 3,230 |
| 2025-07-15 | 3,225 | 3,230 | 3,200 | 3,220 | 1,100 | 3,220 |
| 2025-07-14 | 3,200 | 3,220 | 3,190 | 3,190 | 700 | 3,190 |
| 2025-07-11 | 3,180 | 3,195 | 3,180 | 3,190 | 400 | 3,190 |
| 2025-07-10 | 3,235 | 3,240 | 3,155 | 3,235 | 2,200 | 3,235 |
| 2025-07-09 | 3,125 | 3,180 | 3,125 | 3,180 | 500 | 3,180 |
| 2025-07-08 | 3,180 | 3,180 | 3,125 | 3,125 | 400 | 3,125 |
| 2025-07-07 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
| 2025-07-04 | 3,150 | 3,155 | 3,145 | 3,145 | 300 | 3,145 |
| 2025-07-03 | 3,135 | 3,155 | 3,135 | 3,155 | 400 | 3,155 |
| 2025-07-02 | 3,190 | 3,190 | 3,175 | 3,180 | 500 | 3,180 |
| 2025-07-01 | 3,135 | 3,175 | 3,135 | 3,175 | 800 | 3,175 |
| 2025-06-30 | 3,065 | 3,135 | 3,065 | 3,135 | 500 | 3,135 |
| 2025-06-27 | 3,130 | 3,130 | 3,060 | 3,060 | 300 | 3,060 |
| 2025-06-26 | 3,100 | 3,130 | 3,100 | 3,130 | 600 | 3,130 |
| 2025-06-25 | 3,125 | 3,125 | 3,115 | 3,115 | 300 | 3,115 |
| 2025-06-24 | 3,025 | 3,130 | 3,025 | 3,125 | 700 | 3,125 |
| 2025-06-23 | 3,010 | 3,050 | 3,010 | 3,030 | 300 | 3,030 |
| 2025-06-20 | 3,090 | 3,090 | 3,010 | 3,050 | 800 | 3,050 |
| 2025-06-19 | - | - | - | 3,060 | - | 3,060 |
| 2025-06-18 | 3,070 | 3,070 | 3,060 | 3,060 | 300 | 3,060 |
| 2025-06-17 | 3,070 | 3,070 | 3,060 | 3,060 | 900 | 3,060 |
| 2025-06-16 | 2,830 | 3,105 | 2,830 | 3,080 | 5,100 | 3,080 |
| 2025-06-13 | 3,155 | 3,155 | 2,786 | 2,820 | 11,100 | 2,820 |
| 2025-06-12 | 3,225 | 3,225 | 3,170 | 3,170 | 1,200 | 3,170 |
| 2025-06-11 | 3,185 | 3,240 | 3,155 | 3,240 | 3,800 | 3,240 |
| 2025-06-10 | 3,220 | 3,240 | 3,170 | 3,240 | 1,900 | 3,240 |
| 2025-06-09 | 3,235 | 3,235 | 3,150 | 3,205 | 1,300 | 3,205 |
| 2025-06-06 | 3,160 | 3,245 | 3,155 | 3,175 | 2,000 | 3,175 |
| 2025-06-05 | 3,105 | 3,200 | 3,105 | 3,200 | 1,800 | 3,200 |
| 2025-06-04 | 3,135 | 3,135 | 3,105 | 3,135 | 1,000 | 3,135 |
| 2025-06-03 | 3,070 | 3,135 | 3,050 | 3,135 | 3,100 | 3,135 |
| 2025-06-02 | 3,060 | 3,090 | 3,030 | 3,030 | 1,500 | 3,030 |
| 2025-05-30 | 3,000 | 3,070 | 2,984 | 3,060 | 1,400 | 3,060 |
| 2025-05-29 | 3,010 | 3,080 | 2,996 | 3,070 | 2,200 | 3,070 |
| 2025-05-28 | 2,968 | 3,080 | 2,869 | 3,080 | 7,400 | 3,080 |
| 2025-05-27 | 2,966 | 2,967 | 2,966 | 2,967 | 200 | 2,967 |
| 2025-05-26 | 3,000 | 3,000 | 2,971 | 2,971 | 800 | 2,971 |
| 2025-05-23 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2025-05-22 | 2,988 | 2,989 | 2,974 | 2,989 | 1,000 | 2,989 |
| 2025-05-21 | 2,970 | 2,975 | 2,962 | 2,962 | 1,000 | 2,962 |
| 2025-05-20 | 2,942 | 2,969 | 2,942 | 2,968 | 2,000 | 2,968 |
| 2025-05-19 | 2,949 | 3,005 | 2,949 | 2,967 | 2,400 | 2,967 |
| 2025-05-16 | 2,975 | 2,975 | 2,903 | 2,903 | 1,000 | 2,903 |
| 2025-05-15 | 3,085 | 3,090 | 2,915 | 2,990 | 7,400 | 2,990 |
| 2025-05-14 | 2,761 | 2,813 | 2,740 | 2,813 | 2,000 | 2,813 |
| 2025-05-13 | 2,762 | 2,762 | 2,762 | 2,762 | 300 | 2,762 |
| 2025-05-12 | 2,765 | 2,768 | 2,731 | 2,731 | 1,500 | 2,731 |
| 2025-05-09 | 2,745 | 2,753 | 2,745 | 2,745 | 700 | 2,745 |
| 2025-05-08 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 2,760 |
| 2025-05-07 | 2,755 | 2,760 | 2,726 | 2,726 | 600 | 2,726 |
| 2025-05-02 | 2,728 | 2,770 | 2,725 | 2,770 | 1,200 | 2,770 |
| 2025-05-01 | 2,816 | 2,816 | 2,728 | 2,728 | 1,400 | 2,728 |
| 2025-04-30 | 2,752 | 2,799 | 2,752 | 2,799 | 500 | 2,799 |
| 2025-04-28 | 2,771 | 2,821 | 2,750 | 2,767 | 1,000 | 2,767 |
| 2025-04-25 | 2,823 | 2,823 | 2,771 | 2,771 | 400 | 2,771 |
| 2025-04-24 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 2,800 |
| 2025-04-23 | 2,752 | 2,760 | 2,750 | 2,760 | 700 | 2,760 |
| 2025-04-22 | 2,761 | 2,761 | 2,761 | 2,761 | 200 | 2,761 |
| 2025-04-21 | 2,807 | 2,807 | 2,773 | 2,777 | 2,200 | 2,777 |
| 2025-04-18 | 2,806 | 2,852 | 2,801 | 2,808 | 2,600 | 2,808 |
| 2025-04-17 | 2,806 | 2,806 | 2,806 | 2,806 | 100 | 2,806 |
| 2025-04-16 | 2,805 | 2,810 | 2,802 | 2,810 | 500 | 2,810 |
| 2025-04-15 | 2,794 | 2,825 | 2,772 | 2,823 | 3,100 | 2,823 |
| 2025-04-14 | 2,709 | 2,800 | 2,689 | 2,744 | 4,900 | 2,744 |
| 2025-04-11 | 2,550 | 2,559 | 2,550 | 2,559 | 500 | 2,559 |
| 2025-04-10 | 2,787 | 2,787 | 2,591 | 2,600 | 3,600 | 2,600 |
| 2025-04-09 | 2,540 | 2,649 | 2,500 | 2,500 | 2,500 | 2,500 |
| 2025-04-08 | 2,400 | 2,709 | 2,400 | 2,640 | 6,500 | 2,640 |
| 2025-04-07 | 2,138 | 2,331 | 2,138 | 2,296 | 9,200 | 2,296 |
| 2025-04-04 | 2,560 | 2,560 | 2,451 | 2,538 | 6,800 | 2,538 |
| 2025-04-03 | 2,600 | 2,602 | 2,580 | 2,590 | 4,400 | 2,590 |
| 2025-04-02 | 2,655 | 2,666 | 2,601 | 2,620 | 2,700 | 2,620 |
| 2025-04-01 | 2,696 | 2,696 | 2,614 | 2,648 | 6,200 | 2,648 |
| 2025-03-31 | 2,655 | 2,711 | 2,652 | 2,696 | 5,200 | 2,696 |
| 2025-03-28 | 2,549 | 2,700 | 2,549 | 2,665 | 15,400 | 2,665 |
| 2025-03-27 | 2,991 | 3,050 | 2,899 | 2,899 | 9,200 | 2,899 |
| 2025-03-26 | 3,050 | 3,055 | 2,986 | 2,990 | 5,500 | 2,990 |
| 2025-03-25 | 3,025 | 3,030 | 3,000 | 3,010 | 2,400 | 3,010 |
| 2025-03-24 | 3,000 | 3,030 | 3,000 | 3,025 | 2,800 | 3,025 |
| 2025-03-21 | 2,995 | 3,010 | 2,979 | 3,000 | 3,700 | 3,000 |
| 2025-03-19 | 3,010 | 3,010 | 2,991 | 2,991 | 2,500 | 2,991 |
| 2025-03-18 | 3,010 | 3,010 | 2,951 | 2,992 | 1,600 | 2,992 |
| 2025-03-17 | 2,998 | 3,010 | 2,970 | 2,970 | 5,500 | 2,970 |
| 2025-03-14 | 2,972 | 2,991 | 2,953 | 2,990 | 1,700 | 2,990 |
| 2025-03-13 | 2,992 | 2,992 | 2,936 | 2,943 | 1,800 | 2,943 |
| 2025-03-12 | 2,990 | 2,990 | 2,936 | 2,942 | 6,600 | 2,942 |
| 2025-03-11 | 3,000 | 3,040 | 2,915 | 2,990 | 5,400 | 2,990 |
| 2025-03-10 | 3,005 | 3,050 | 2,970 | 3,050 | 4,400 | 3,050 |
| 2025-03-07 | 2,990 | 3,040 | 2,990 | 3,000 | 3,200 | 3,000 |
| 2025-03-06 | 3,000 | 3,070 | 3,000 | 3,060 | 1,700 | 3,060 |
| 2025-03-05 | 3,020 | 3,080 | 3,020 | 3,065 | 400 | 3,065 |
| 2025-03-04 | 3,080 | 3,080 | 3,000 | 3,020 | 1,700 | 3,020 |
| 2025-03-03 | 3,085 | 3,100 | 2,949 | 3,080 | 4,300 | 3,080 |
| 2025-02-28 | 3,045 | 3,050 | 3,045 | 3,050 | 1,500 | 3,050 |
| 2025-02-27 | 2,938 | 3,045 | 2,910 | 3,045 | 3,500 | 3,045 |
| 2025-02-26 | 2,947 | 2,949 | 2,901 | 2,910 | 1,500 | 2,910 |
| 2025-02-25 | 2,913 | 2,932 | 2,901 | 2,910 | 1,500 | 2,910 |
| 2025-02-21 | 2,905 | 2,942 | 2,905 | 2,913 | 1,500 | 2,913 |
| 2025-02-20 | 2,975 | 2,975 | 2,905 | 2,910 | 2,500 | 2,910 |
| 2025-02-19 | 2,919 | 2,999 | 2,919 | 2,931 | 1,500 | 2,931 |
| 2025-02-18 | 2,981 | 2,981 | 2,900 | 2,918 | 3,200 | 2,918 |
| 2025-02-17 | 2,981 | 3,020 | 2,978 | 2,981 | 1,500 | 2,981 |
| 2025-02-14 | 3,040 | 3,050 | 2,910 | 2,931 | 7,000 | 2,931 |
| 2025-02-13 | 3,065 | 3,080 | 3,045 | 3,080 | 1,200 | 3,080 |
| 2025-02-12 | 3,110 | 3,130 | 3,045 | 3,120 | 2,300 | 3,120 |
| 2025-02-10 | 3,140 | 3,140 | 3,020 | 3,045 | 2,700 | 3,045 |
| 2025-02-07 | 3,155 | 3,155 | 3,070 | 3,080 | 1,300 | 3,080 |
| 2025-02-06 | 3,075 | 3,250 | 3,055 | 3,085 | 4,300 | 3,085 |
| 2025-02-05 | 2,984 | 3,095 | 2,984 | 3,060 | 3,000 | 3,060 |
| 2025-02-04 | 2,989 | 2,996 | 2,951 | 2,996 | 4,100 | 2,996 |
| 2025-02-03 | 2,925 | 2,975 | 2,902 | 2,970 | 9,100 | 2,970 |
| 2025-01-31 | 2,846 | 2,925 | 2,827 | 2,925 | 6,700 | 2,925 |
| 2025-01-30 | 2,798 | 2,845 | 2,798 | 2,840 | 3,900 | 2,840 |
| 2025-01-29 | 2,777 | 2,786 | 2,746 | 2,786 | 1,900 | 2,786 |
| 2025-01-28 | 2,741 | 2,760 | 2,741 | 2,747 | 1,300 | 2,747 |
| 2025-01-27 | 2,728 | 2,746 | 2,725 | 2,725 | 2,600 | 2,725 |
| 2025-01-24 | 2,671 | 2,727 | 2,671 | 2,727 | 2,000 | 2,727 |
| 2025-01-23 | 2,705 | 2,705 | 2,668 | 2,690 | 2,400 | 2,690 |
| 2025-01-22 | 2,722 | 2,722 | 2,700 | 2,710 | 2,100 | 2,710 |
| 2025-01-21 | 2,705 | 2,722 | 2,690 | 2,722 | 3,000 | 2,722 |
| 2025-01-20 | 2,697 | 2,730 | 2,697 | 2,700 | 2,300 | 2,700 |
| 2025-01-17 | 2,700 | 2,726 | 2,686 | 2,697 | 1,800 | 2,697 |
| 2025-01-16 | 2,710 | 2,724 | 2,698 | 2,700 | 3,700 | 2,700 |
| 2025-01-15 | 2,735 | 2,735 | 2,705 | 2,706 | 1,900 | 2,706 |
| 2025-01-14 | 2,727 | 2,735 | 2,700 | 2,705 | 4,700 | 2,705 |
| 2025-01-10 | 2,706 | 2,709 | 2,700 | 2,705 | 1,700 | 2,705 |
| 2025-01-09 | 2,738 | 2,738 | 2,710 | 2,710 | 3,200 | 2,710 |
| 2025-01-08 | 2,748 | 2,748 | 2,700 | 2,722 | 3,400 | 2,722 |
| 2025-01-07 | 2,759 | 2,759 | 2,726 | 2,726 | 2,500 | 2,726 |
| 2025-01-06 | 2,683 | 2,710 | 2,676 | 2,709 | 6,100 | 2,709 |
分割・併合履歴 ： なし