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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
