4445 リビン・テクノロジーズ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,460 | 1,467 | 1,431 | 1,431 | 1,700 | 1,431 |
| 2024-11-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2024-11-19 | 1,500 | 1,500 | 1,452 | 1,500 | 7,300 | 1,500 |
| 2024-11-18 | 1,521 | 1,550 | 1,485 | 1,499 | 24,300 | 1,499 |
| 2024-11-15 | 1,719 | 1,750 | 1,692 | 1,712 | 3,500 | 1,712 |
| 2024-11-14 | 1,740 | 1,740 | 1,683 | 1,690 | 1,100 | 1,690 |
| 2024-11-13 | 1,691 | 1,740 | 1,691 | 1,700 | 800 | 1,700 |
| 2024-11-12 | 1,714 | 1,714 | 1,674 | 1,687 | 700 | 1,687 |
| 2024-11-11 | 1,674 | 1,674 | 1,674 | 1,674 | 200 | 1,674 |
| 2024-11-08 | - | - | - | 1,675 | - | 1,675 |
| 2024-11-07 | 1,700 | 1,700 | 1,675 | 1,675 | 200 | 1,675 |
| 2024-11-06 | 1,722 | 1,722 | 1,722 | 1,722 | 100 | 1,722 |
| 2024-11-05 | - | - | - | 1,762 | - | 1,762 |
| 2024-11-01 | 1,762 | 1,762 | 1,762 | 1,762 | 100 | 1,762 |
| 2024-10-31 | 1,763 | 1,763 | 1,759 | 1,759 | 300 | 1,759 |
| 2024-10-30 | 1,741 | 1,763 | 1,741 | 1,763 | 300 | 1,763 |
| 2024-10-29 | 1,708 | 1,708 | 1,701 | 1,701 | 200 | 1,701 |
| 2024-10-28 | 1,748 | 1,748 | 1,708 | 1,708 | 200 | 1,708 |
| 2024-10-25 | 1,748 | 1,782 | 1,748 | 1,748 | 400 | 1,748 |
| 2024-10-24 | 1,809 | 1,809 | 1,788 | 1,788 | 200 | 1,788 |
| 2024-10-23 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 1,809 |
| 2024-10-22 | 1,785 | 1,811 | 1,785 | 1,811 | 200 | 1,811 |
| 2024-10-21 | 1,708 | 1,803 | 1,708 | 1,803 | 8,000 | 1,803 |
| 2024-10-18 | 1,670 | 1,708 | 1,636 | 1,708 | 1,800 | 1,708 |
| 2024-10-17 | 1,680 | 1,710 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2024-10-16 | 1,634 | 1,688 | 1,634 | 1,648 | 3,300 | 1,648 |
| 2024-10-15 | 1,655 | 1,655 | 1,640 | 1,640 | 2,300 | 1,640 |
| 2024-10-11 | 1,758 | 1,758 | 1,631 | 1,655 | 9,000 | 1,655 |
| 2024-10-10 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | 1,771 |
| 2024-10-09 | 1,761 | 1,767 | 1,761 | 1,767 | 300 | 1,767 |
| 2024-10-08 | 1,801 | 1,801 | 1,801 | 1,801 | 2,500 | 1,801 |
| 2024-10-07 | 1,825 | 1,825 | 1,805 | 1,805 | 200 | 1,805 |
| 2024-10-04 | 1,825 | 1,825 | 1,825 | 1,825 | 200 | 1,825 |
| 2024-10-03 | - | - | - | 1,785 | - | 1,785 |
| 2024-10-02 | - | - | - | 1,785 | - | 1,785 |
| 2024-10-01 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | 1,785 |
| 2024-09-30 | 1,785 | 1,785 | 1,785 | 1,785 | 200 | 1,785 |
| 2024-09-27 | 1,836 | 1,837 | 1,835 | 1,837 | 4,600 | 1,837 |
| 2024-09-26 | 1,805 | 1,845 | 1,805 | 1,845 | 200 | 1,845 |
| 2024-09-25 | 1,842 | 1,842 | 1,812 | 1,812 | 500 | 1,812 |
| 2024-09-24 | 1,841 | 1,841 | 1,841 | 1,841 | 200 | 1,841 |
| 2024-09-20 | 1,841 | 1,841 | 1,841 | 1,841 | 200 | 1,841 |
| 2024-09-19 | - | - | - | 1,870 | - | 1,870 |
| 2024-09-18 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2024-09-17 | 1,835 | 1,900 | 1,835 | 1,900 | 800 | 1,900 |
| 2024-09-13 | 1,805 | 1,835 | 1,805 | 1,835 | 300 | 1,835 |
| 2024-09-12 | 1,825 | 1,825 | 1,820 | 1,820 | 300 | 1,820 |
| 2024-09-11 | 1,794 | 1,834 | 1,794 | 1,814 | 300 | 1,814 |
| 2024-09-10 | 1,782 | 1,800 | 1,781 | 1,800 | 400 | 1,800 |
| 2024-09-09 | 1,759 | 1,791 | 1,734 | 1,770 | 1,400 | 1,770 |
| 2024-09-06 | 1,820 | 1,820 | 1,812 | 1,813 | 700 | 1,813 |
| 2024-09-05 | 1,879 | 1,879 | 1,815 | 1,815 | 900 | 1,815 |
| 2024-09-04 | 1,870 | 1,879 | 1,870 | 1,879 | 200 | 1,879 |
| 2024-09-03 | 1,841 | 1,870 | 1,841 | 1,870 | 400 | 1,870 |
| 2024-09-02 | 1,849 | 1,860 | 1,841 | 1,841 | 1,000 | 1,841 |
| 2024-08-30 | - | - | - | 1,849 | - | 1,849 |
| 2024-08-29 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
| 2024-08-28 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 1,835 |
| 2024-08-27 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2024-08-26 | 1,900 | 1,900 | 1,850 | 1,875 | 600 | 1,875 |
| 2024-08-23 | 1,888 | 1,899 | 1,850 | 1,899 | 700 | 1,899 |
| 2024-08-22 | 1,812 | 1,909 | 1,812 | 1,888 | 1,000 | 1,888 |
| 2024-08-21 | 1,840 | 1,881 | 1,801 | 1,852 | 7,000 | 1,852 |
| 2024-08-20 | 1,850 | 1,890 | 1,850 | 1,875 | 800 | 1,875 |
| 2024-08-19 | 1,849 | 1,890 | 1,849 | 1,850 | 1,100 | 1,850 |
| 2024-08-16 | 1,846 | 1,929 | 1,840 | 1,929 | 13,400 | 1,929 |
| 2024-08-15 | 1,840 | 1,904 | 1,736 | 1,845 | 7,400 | 1,845 |
| 2024-08-14 | 2,000 | 2,009 | 2,000 | 2,009 | 1,800 | 2,009 |
| 2024-08-13 | 1,857 | 2,000 | 1,857 | 2,000 | 1,400 | 2,000 |
| 2024-08-09 | 1,830 | 1,850 | 1,830 | 1,850 | 300 | 1,850 |
| 2024-08-08 | 1,801 | 1,830 | 1,753 | 1,830 | 1,400 | 1,830 |
| 2024-08-07 | 1,734 | 1,881 | 1,734 | 1,881 | 3,100 | 1,881 |
| 2024-08-06 | 1,834 | 1,900 | 1,834 | 1,854 | 2,800 | 1,854 |
| 2024-08-05 | 2,013 | 2,013 | 1,874 | 1,874 | 4,700 | 1,874 |
| 2024-08-02 | 2,179 | 2,179 | 2,052 | 2,052 | 400 | 2,052 |
| 2024-08-01 | 2,150 | 2,150 | 2,100 | 2,150 | 600 | 2,150 |
| 2024-07-31 | 2,198 | 2,200 | 2,198 | 2,200 | 700 | 2,200 |
| 2024-07-30 | - | - | - | 2,198 | - | 2,198 |
| 2024-07-29 | 2,151 | 2,198 | 2,150 | 2,198 | 800 | 2,198 |
| 2024-07-26 | 2,164 | 2,164 | 2,150 | 2,150 | 800 | 2,150 |
| 2024-07-25 | 2,136 | 2,186 | 2,136 | 2,180 | 500 | 2,180 |
| 2024-07-24 | 2,105 | 2,150 | 2,103 | 2,148 | 400 | 2,148 |
| 2024-07-23 | 2,105 | 2,105 | 2,105 | 2,105 | 200 | 2,105 |
| 2024-07-22 | 2,170 | 2,170 | 2,142 | 2,150 | 7,000 | 2,150 |
| 2024-07-19 | 2,170 | 2,170 | 2,170 | 2,170 | 200 | 2,170 |
| 2024-07-18 | 2,150 | 2,220 | 2,150 | 2,220 | 900 | 2,220 |
| 2024-07-17 | 2,169 | 2,170 | 2,169 | 2,170 | 300 | 2,170 |
| 2024-07-16 | 2,170 | 2,170 | 2,169 | 2,169 | 200 | 2,169 |
| 2024-07-12 | 2,149 | 2,170 | 2,111 | 2,170 | 900 | 2,170 |
| 2024-07-11 | 2,127 | 2,128 | 2,127 | 2,128 | 200 | 2,128 |
| 2024-07-10 | - | - | - | 2,177 | - | 2,177 |
| 2024-07-09 | 2,149 | 2,177 | 2,149 | 2,177 | 800 | 2,177 |
| 2024-07-08 | 2,149 | 2,149 | 2,149 | 2,149 | 100 | 2,149 |
| 2024-07-05 | 2,050 | 2,150 | 2,050 | 2,150 | 2,200 | 2,150 |
| 2024-07-04 | - | - | - | 2,169 | - | 2,169 |
| 2024-07-03 | 2,203 | 2,203 | 2,156 | 2,169 | 700 | 2,169 |
| 2024-07-02 | 2,153 | 2,153 | 2,153 | 2,153 | 100 | 2,153 |
| 2024-07-01 | 2,155 | 2,155 | 2,155 | 2,155 | 100 | 2,155 |
| 2024-06-28 | - | - | - | 2,155 | - | 2,155 |
| 2024-06-27 | 2,155 | 2,155 | 2,155 | 2,155 | 100 | 2,155 |
| 2024-06-26 | 2,155 | 2,155 | 2,155 | 2,155 | 1,900 | 2,155 |
| 2024-06-25 | - | - | - | 2,155 | - | 2,155 |
| 2024-06-24 | 2,172 | 2,172 | 2,155 | 2,155 | 300 | 2,155 |
| 2024-06-21 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 2,180 |
| 2024-06-20 | 2,148 | 2,180 | 2,148 | 2,180 | 1,300 | 2,180 |
| 2024-06-19 | 2,098 | 2,148 | 2,098 | 2,148 | 200 | 2,148 |
| 2024-06-18 | - | - | - | 2,148 | - | 2,148 |
| 2024-06-17 | 2,050 | 2,194 | 2,050 | 2,148 | 1,400 | 2,148 |
| 2024-06-14 | 2,164 | 2,198 | 2,164 | 2,195 | 500 | 2,195 |
| 2024-06-13 | 2,178 | 2,180 | 2,178 | 2,180 | 1,300 | 2,180 |
| 2024-06-12 | 2,170 | 2,170 | 2,170 | 2,170 | 200 | 2,170 |
| 2024-06-11 | 2,172 | 2,177 | 2,172 | 2,177 | 1,200 | 2,177 |
| 2024-06-10 | 2,172 | 2,172 | 2,172 | 2,172 | 100 | 2,172 |
| 2024-06-07 | 2,170 | 2,170 | 2,169 | 2,170 | 800 | 2,170 |
| 2024-06-06 | 2,154 | 2,170 | 2,154 | 2,170 | 400 | 2,170 |
| 2024-06-05 | 2,172 | 2,172 | 2,132 | 2,154 | 400 | 2,154 |
| 2024-06-04 | 2,168 | 2,168 | 2,167 | 2,167 | 400 | 2,167 |
| 2024-06-03 | 2,145 | 2,150 | 2,145 | 2,150 | 800 | 2,150 |
| 2024-05-31 | 2,130 | 2,155 | 2,130 | 2,155 | 500 | 2,155 |
| 2024-05-30 | - | - | - | 2,100 | - | 2,100 |
| 2024-05-29 | 2,101 | 2,101 | 2,100 | 2,100 | 400 | 2,100 |
| 2024-05-28 | 2,103 | 2,103 | 2,103 | 2,103 | 100 | 2,103 |
| 2024-05-27 | 2,133 | 2,133 | 2,105 | 2,105 | 300 | 2,105 |
| 2024-05-24 | 2,126 | 2,171 | 2,126 | 2,171 | 700 | 2,171 |
| 2024-05-23 | 2,123 | 2,130 | 2,123 | 2,130 | 200 | 2,130 |
| 2024-05-22 | 2,101 | 2,123 | 2,101 | 2,123 | 200 | 2,123 |
| 2024-05-21 | 2,096 | 2,141 | 2,091 | 2,094 | 500 | 2,094 |
| 2024-05-20 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
| 2024-05-17 | 2,084 | 2,100 | 2,084 | 2,100 | 200 | 2,100 |
| 2024-05-16 | 2,139 | 2,140 | 2,080 | 2,080 | 3,000 | 2,080 |
| 2024-05-15 | 2,147 | 2,147 | 2,147 | 2,147 | 600 | 2,147 |
| 2024-05-14 | 2,138 | 2,190 | 2,138 | 2,150 | 2,700 | 2,150 |
| 2024-05-13 | 2,139 | 2,139 | 2,099 | 2,099 | 400 | 2,099 |
| 2024-05-10 | 2,140 | 2,140 | 2,140 | 2,140 | 400 | 2,140 |
| 2024-05-09 | 2,120 | 2,120 | 2,120 | 2,120 | 200 | 2,120 |
| 2024-05-08 | 2,120 | 2,120 | 2,120 | 2,120 | 400 | 2,120 |
| 2024-05-07 | 2,075 | 2,100 | 2,040 | 2,100 | 2,100 | 2,100 |
| 2024-05-02 | 2,078 | 2,078 | 2,078 | 2,078 | 100 | 2,078 |
| 2024-05-01 | 2,030 | 2,068 | 2,030 | 2,068 | 400 | 2,068 |
| 2024-04-30 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 2,030 |
| 2024-04-26 | 2,001 | 2,040 | 2,001 | 2,027 | 600 | 2,027 |
| 2024-04-25 | 2,018 | 2,018 | 2,018 | 2,018 | 400 | 2,018 |
| 2024-04-24 | 1,985 | 2,015 | 1,978 | 2,015 | 2,100 | 2,015 |
| 2024-04-23 | 1,999 | 2,001 | 1,998 | 1,998 | 9,000 | 1,998 |
| 2024-04-22 | 2,006 | 2,006 | 1,956 | 1,999 | 1,900 | 1,999 |
| 2024-04-19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2024-04-18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-04-17 | - | - | - | 2,000 | - | 2,000 |
| 2024-04-16 | 2,000 | 2,000 | 2,000 | 2,000 | 4,100 | 2,000 |
| 2024-04-15 | 2,049 | 2,049 | 1,955 | 2,000 | 4,700 | 2,000 |
| 2024-04-12 | 2,113 | 2,113 | 2,086 | 2,086 | 700 | 2,086 |
| 2024-04-11 | - | - | - | 2,104 | - | 2,104 |
| 2024-04-10 | 2,110 | 2,110 | 2,079 | 2,104 | 400 | 2,104 |
| 2024-04-09 | 2,066 | 2,080 | 2,060 | 2,060 | 1,100 | 2,060 |
| 2024-04-08 | 2,105 | 2,105 | 2,105 | 2,105 | 5,300 | 2,105 |
| 2024-04-05 | 2,081 | 2,098 | 2,000 | 2,097 | 1,400 | 2,097 |
| 2024-04-04 | 2,134 | 2,134 | 2,100 | 2,120 | 2,100 | 2,120 |
| 2024-04-03 | 2,150 | 2,198 | 2,148 | 2,148 | 400 | 2,148 |
| 2024-04-02 | 2,130 | 2,140 | 2,110 | 2,140 | 800 | 2,140 |
| 2024-04-01 | 2,137 | 2,160 | 2,110 | 2,130 | 1,000 | 2,130 |
| 2024-03-29 | 2,142 | 2,191 | 2,141 | 2,156 | 1,100 | 2,156 |
| 2024-03-28 | 2,160 | 2,181 | 2,131 | 2,173 | 3,900 | 2,173 |
| 2024-03-27 | 2,215 | 2,249 | 2,215 | 2,240 | 1,200 | 2,240 |
| 2024-03-26 | 2,228 | 2,228 | 2,201 | 2,201 | 300 | 2,201 |
| 2024-03-25 | 2,178 | 2,228 | 2,120 | 2,228 | 5,800 | 2,228 |
| 2024-03-22 | 2,119 | 2,143 | 2,096 | 2,100 | 1,600 | 2,100 |
| 2024-03-21 | 2,099 | 2,120 | 2,051 | 2,120 | 300 | 2,120 |
| 2024-03-19 | 2,068 | 2,089 | 2,045 | 2,089 | 1,200 | 2,089 |
| 2024-03-18 | 2,037 | 2,059 | 2,035 | 2,045 | 1,300 | 2,045 |
| 2024-03-15 | 2,122 | 2,122 | 2,050 | 2,080 | 2,900 | 2,080 |
| 2024-03-14 | 2,091 | 2,122 | 2,065 | 2,122 | 1,400 | 2,122 |
| 2024-03-13 | 2,120 | 2,120 | 2,103 | 2,103 | 500 | 2,103 |
| 2024-03-12 | 2,170 | 2,170 | 2,105 | 2,120 | 1,200 | 2,120 |
| 2024-03-11 | 2,170 | 2,170 | 2,120 | 2,120 | 2,700 | 2,120 |
| 2024-03-08 | 2,155 | 2,170 | 2,150 | 2,170 | 2,000 | 2,170 |
| 2024-03-07 | 2,161 | 2,161 | 2,130 | 2,160 | 1,100 | 2,160 |
| 2024-03-06 | 2,187 | 2,190 | 2,169 | 2,190 | 500 | 2,190 |
| 2024-03-05 | 2,189 | 2,190 | 2,160 | 2,190 | 500 | 2,190 |
| 2024-03-04 | 2,210 | 2,210 | 2,188 | 2,200 | 600 | 2,200 |
| 2024-03-01 | 2,194 | 2,195 | 2,160 | 2,160 | 1,000 | 2,160 |
| 2024-02-29 | 2,245 | 2,245 | 2,194 | 2,194 | 600 | 2,194 |
| 2024-02-28 | 2,226 | 2,245 | 2,222 | 2,245 | 400 | 2,245 |
| 2024-02-27 | 2,229 | 2,229 | 2,229 | 2,229 | 100 | 2,229 |
| 2024-02-26 | 2,170 | 2,191 | 2,170 | 2,191 | 500 | 2,191 |
| 2024-02-22 | 2,168 | 2,168 | 2,168 | 2,168 | 100 | 2,168 |
| 2024-02-21 | 2,170 | 2,170 | 2,170 | 2,170 | 100 | 2,170 |
| 2024-02-20 | - | - | - | 2,170 | - | 2,170 |
| 2024-02-19 | 2,188 | 2,199 | 2,170 | 2,170 | 1,100 | 2,170 |
| 2024-02-16 | 2,189 | 2,235 | 2,140 | 2,186 | 3,200 | 2,186 |
| 2024-02-15 | 2,250 | 2,250 | 2,200 | 2,230 | 1,500 | 2,230 |
| 2024-02-14 | 2,213 | 2,262 | 2,213 | 2,250 | 1,700 | 2,250 |
| 2024-02-13 | 2,279 | 2,279 | 2,240 | 2,260 | 2,100 | 2,260 |
| 2024-02-09 | 2,270 | 2,270 | 2,243 | 2,268 | 2,100 | 2,268 |
| 2024-02-08 | 2,282 | 2,285 | 2,271 | 2,285 | 400 | 2,285 |
| 2024-02-07 | 2,283 | 2,283 | 2,283 | 2,283 | 100 | 2,283 |
| 2024-02-06 | - | - | - | 2,285 | - | 2,285 |
| 2024-02-05 | 2,290 | 2,290 | 2,285 | 2,285 | 600 | 2,285 |
| 2024-02-02 | - | - | - | 2,285 | - | 2,285 |
| 2024-02-01 | 2,289 | 2,297 | 2,265 | 2,285 | 800 | 2,285 |
| 2024-01-31 | 2,291 | 2,291 | 2,291 | 2,291 | 200 | 2,291 |
| 2024-01-30 | - | - | - | 2,305 | - | 2,305 |
| 2024-01-29 | 2,294 | 2,305 | 2,285 | 2,305 | 500 | 2,305 |
| 2024-01-26 | - | - | - | 2,293 | - | 2,293 |
| 2024-01-25 | - | - | - | 2,293 | - | 2,293 |
| 2024-01-24 | 2,329 | 2,329 | 2,293 | 2,293 | 2,300 | 2,293 |
| 2024-01-23 | 2,293 | 2,324 | 2,293 | 2,323 | 1,800 | 2,323 |
| 2024-01-22 | 2,328 | 2,328 | 2,292 | 2,292 | 700 | 2,292 |
| 2024-01-19 | 2,280 | 2,295 | 2,243 | 2,295 | 700 | 2,295 |
| 2024-01-18 | 2,299 | 2,299 | 2,280 | 2,280 | 300 | 2,280 |
| 2024-01-17 | 2,269 | 2,299 | 2,226 | 2,299 | 900 | 2,299 |
| 2024-01-16 | 2,290 | 2,290 | 2,256 | 2,256 | 300 | 2,256 |
| 2024-01-15 | 2,326 | 2,326 | 2,262 | 2,262 | 1,100 | 2,262 |
| 2024-01-12 | 2,275 | 2,290 | 2,275 | 2,289 | 500 | 2,289 |
| 2024-01-11 | 2,292 | 2,292 | 2,263 | 2,275 | 500 | 2,275 |
| 2024-01-10 | 2,280 | 2,281 | 2,280 | 2,280 | 300 | 2,280 |
| 2024-01-09 | 2,280 | 2,280 | 2,280 | 2,280 | 300 | 2,280 |
| 2024-01-05 | 2,280 | 2,315 | 2,254 | 2,280 | 2,500 | 2,280 |
| 2024-01-04 | 2,261 | 2,280 | 2,260 | 2,262 | 600 | 2,262 |
分割・併合履歴 ： なし
