1. HOME >
  2. 株価時系列 >
  3. 4445 >
  4. 2020年

4445 リビン・テクノロジーズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4002,6512,4002,6397,6002,639
2020-12-292,3662,4322,3252,4003,7002,400
2020-12-282,3402,3672,2722,28015,1002,280
2020-12-252,2982,4242,2502,36522,7002,365
2020-12-242,2902,3352,2492,29817,2002,298
2020-12-232,2192,3492,2192,3362,6002,336
2020-12-222,3102,4002,1802,21914,9002,219
2020-12-212,4692,4692,3502,3606,5002,360
2020-12-182,4702,4702,3782,4328,2002,432
2020-12-172,4552,4552,3902,4203,5002,420
2020-12-162,4802,4802,2732,40531,9002,405
2020-12-152,5832,5832,4362,4807,6002,480
2020-12-142,5532,5532,5122,5333,3002,533
2020-12-112,5602,5802,4842,5535,0002,553
2020-12-102,5612,5612,5032,5037,4002,503
2020-12-092,6092,6172,5052,5618,7002,561
2020-12-082,6802,6802,5502,5819,5002,581
2020-12-072,7712,7712,6472,6838,4002,683
2020-12-042,8822,8832,7262,7999,8002,799
2020-12-032,9402,9542,8822,8823,2002,882
2020-12-022,9582,9882,9002,9163,8002,916
2020-12-012,9293,0102,8942,9524,9002,952
2020-11-302,9433,0302,9122,9798,3002,979
2020-11-272,7712,8602,7712,8431,7002,843
2020-11-262,7602,7882,7602,7881,7002,788
2020-11-252,9472,9472,7272,7709,2002,770
2020-11-242,9152,9522,8502,9478,9002,947
2020-11-202,8442,9352,7952,91510,5002,915
2020-11-192,8002,8002,6762,76114,3002,761
2020-11-182,8602,9302,7502,86414,0002,864
2020-11-173,1003,1102,8162,86024,2002,860
2020-11-163,0503,0752,8683,04024,0003,040
2020-11-133,4353,4502,8003,00091,8003,000
2020-11-123,3303,5653,3303,46513,7003,465
2020-11-113,0303,4002,9733,26016,6003,260
2020-11-103,3553,3652,9712,99943,0002,999
2020-11-093,3703,5903,3703,42519,4003,425
2020-11-063,3003,4903,2153,33512,3003,335
2020-11-053,2753,4153,2003,33021,3003,330
2020-11-043,1003,4603,0503,34530,7003,345
2020-11-022,9553,1002,9553,06511,3003,065
2020-10-303,0403,0502,9002,95620,4002,956
2020-10-293,0853,1753,0103,10023,6003,100
2020-10-283,4803,5902,9953,185106,1003,185
2020-10-273,2853,6053,2353,53039,9003,530
2020-10-264,1304,1303,4953,49556,6003,495
2020-10-234,4204,4203,8504,19532,8004,195
2020-10-224,7554,7554,3504,47524,1004,475
2020-10-214,6654,7954,6554,70524,5004,705
2020-10-204,6404,7504,5304,69513,2004,695
2020-10-194,5804,7454,4954,68034,1004,680
2020-10-164,9454,9454,2754,45554,8004,455
2020-10-154,9204,9854,5904,90050,3004,900
2020-10-144,8005,0304,7854,91528,1004,915
2020-10-134,9955,1104,8004,80037,1004,800
2020-10-124,6854,9904,6554,99038,8004,990
2020-10-094,6404,7354,4504,70028,3004,700
2020-10-084,6304,8654,6304,69028,3004,690
2020-10-074,7004,8154,5504,61022,8004,610
2020-10-064,5554,8204,5304,77040,9004,770
2020-10-054,4204,7204,4204,53066,1004,530
2020-10-024,5854,6804,2454,32557,5004,325
2020-09-304,7404,7704,4654,55042,7004,550
2020-09-294,3404,7804,2904,67087,0004,670
2020-09-284,3354,7904,2504,410118,7004,410
2020-09-255,0005,1104,2404,245247,2004,245
2020-09-244,4804,9404,3604,940251,4004,940
2020-09-233,9554,3503,8404,240107,6004,240
2020-09-183,8503,8503,6953,84014,5003,840
2020-09-173,8953,8953,7403,8009,9003,800
2020-09-163,8953,9503,7353,86533,5003,865
2020-09-153,7353,9753,6553,83076,5003,830
2020-09-143,3553,5953,2153,59540,1003,595
2020-09-113,2153,5503,1253,28539,9003,285
2020-09-103,5503,5503,2653,28538,6003,285
2020-09-093,7403,7503,4053,55568,3003,555
2020-09-083,4803,9453,4403,880187,4003,880
2020-09-073,0103,4803,0053,480102,9003,480
2020-09-042,8242,9802,8022,98030,1002,980
2020-09-032,7982,9932,7452,92439,0002,924
2020-09-022,7402,8202,7072,7486,9002,748
2020-09-012,7402,7972,6372,7403,7002,740
2020-08-312,7502,8012,6202,6905,7002,690
2020-08-282,9102,9142,6552,7259,9002,725
2020-08-272,8712,9442,7702,81212,8002,812
2020-08-262,8292,8652,7702,8644,8002,864
2020-08-252,9362,9362,8292,85412,8002,854
2020-08-242,7492,8802,7492,8806,2002,880
2020-08-212,6612,8282,6602,7495,4002,749
2020-08-202,8012,8502,6152,70117,0002,701
2020-08-192,9132,9132,7512,82910,3002,829
2020-08-182,8972,9262,8372,8636,8002,863
2020-08-172,7632,9282,7502,8474,3002,847
2020-08-142,9942,9942,6992,81324,0002,813
2020-08-132,7062,9472,6702,91021,5002,910
2020-08-122,5662,6512,5662,6477,0002,647
2020-08-112,5602,6552,5052,53515,7002,535
2020-08-072,7002,7002,3652,51011,2002,510
2020-08-062,6502,7202,5812,65015,2002,650
2020-08-052,4942,7302,4082,60040,9002,600
2020-08-042,2712,4852,2702,44412,8002,444
2020-08-032,2452,2902,2132,2644,7002,264
2020-07-312,1832,2592,0612,2438,3002,243
2020-07-302,1222,1992,1222,1837,1002,183
2020-07-292,1442,2502,0802,15611,7002,156
2020-07-282,2102,2472,1472,1807,0002,180
2020-07-272,2792,2982,1632,19814,4002,198
2020-07-222,3612,3742,2162,28617,4002,286
2020-07-212,4392,4502,3002,36513,7002,365
2020-07-202,6742,6742,3312,47620,0002,476
2020-07-172,5512,6652,5002,5959,7002,595
2020-07-162,6682,6682,3632,54929,4002,549
2020-07-152,7852,8702,5772,64117,0002,641
2020-07-143,0303,0302,7712,78118,7002,781
2020-07-133,2453,2452,9782,97847,3002,978
2020-07-102,5663,1052,5662,94062,8002,940
2020-07-092,8902,9892,6012,60138,1002,601
2020-07-082,9293,2002,8412,84175,7002,841
2020-07-072,7702,9792,7602,90630,3002,906
2020-07-062,6872,8702,6872,75519,7002,755
2020-07-032,4632,6842,4632,65514,0002,655
2020-07-022,4332,6002,4112,48325,7002,483
2020-07-012,3942,8272,3902,55390,9002,553
2020-06-302,2922,3502,2482,3276,6002,327
2020-06-292,3202,3241,9572,1857,7002,185
2020-06-262,2352,3002,2202,2205,0002,220
2020-06-252,1942,2242,1202,2216,3002,221
2020-06-242,2002,3002,2002,2857,8002,285
2020-06-232,1982,2652,1242,15010,1002,150
2020-06-222,1502,1892,0552,1796,7002,179
2020-06-192,0102,1101,9812,0587,0002,058
2020-06-182,0092,0091,9501,9902,1001,990
2020-06-172,0092,0091,9661,9732,2001,973
2020-06-161,9452,0081,9442,0084,1002,008
2020-06-151,9461,9651,9001,9446,5001,944
2020-06-121,8651,9871,7001,98613,5001,986
2020-06-112,2202,2201,9661,98521,5001,985
2020-06-102,1412,1982,1042,1894,2002,189
2020-06-092,1972,2162,0702,1429,2002,142
2020-06-082,0622,2002,0152,16610,1002,166
2020-06-052,0002,0791,9401,9726,1001,972
2020-06-042,0992,1002,0212,0509,4002,050
2020-06-032,0322,1692,0322,09711,4002,097
2020-06-022,0712,0902,0152,02311,8002,023
2020-06-011,8982,0701,8622,07017,7002,070
2020-05-291,7401,8621,7171,8623,9001,862
2020-05-281,8401,8401,7051,7407,3001,740
2020-05-271,8401,8891,8281,8403,4001,840
2020-05-261,9181,9401,8021,84015,2001,840
2020-05-251,8201,8611,7511,8005,9001,800
2020-05-221,8971,9001,7651,80314,8001,803
2020-05-211,6301,9411,6201,86517,4001,865
2020-05-201,5121,6201,5091,5702,3001,570
2020-05-191,5201,5501,5001,5305,9001,530
2020-05-181,5151,6401,5151,5604,2001,560
2020-05-151,4711,5651,4711,49711,8001,497
2020-05-141,5141,5801,4391,4413,9001,441
2020-05-131,4651,5301,4651,5144,5001,514
2020-05-121,4231,4651,3751,4652,2001,465
2020-05-111,3801,4061,3151,4062,8001,406
2020-05-081,3761,3991,3691,3801,9001,380
2020-05-071,3841,4161,3501,3864,9001,386
2020-05-011,4441,4441,4441,4441001,444
2020-04-301,4011,4381,4011,4389001,438
2020-04-281,3991,4001,3881,4005001,400
2020-04-271,3711,4301,3681,4292,2001,429
2020-04-241,3801,4181,3701,3805,2001,380
2020-04-231,2891,3691,2831,3693,1001,369
2020-04-221,3391,3391,2891,2891,1001,289
2020-04-211,4391,4391,3391,3395,7001,339
2020-04-201,4991,4991,4211,4392,8001,439
2020-04-171,4711,4991,4131,4994,5001,499
2020-04-161,5501,5501,5101,5102001,510
2020-04-151,6701,6801,5161,56110,0001,561
2020-04-141,3691,6401,3501,56112,8001,561
2020-04-131,1951,3901,1951,36911,0001,369
2020-04-101,1501,2301,1201,1803,1001,180
2020-04-091,0301,1601,0301,1595,2001,159
2020-04-089931,0499751,0305,0001,030
2020-04-071,0111,0119809924,800992
2020-04-069859929449924,500992
2020-04-039651,00095097414,800974
2020-04-029639809549652,200965
2020-04-019991,0109639634,800963
2020-03-311,0031,0039829991,900999
2020-03-309601,0389601,0008,0001,000
2020-03-271,1131,1131,1101,1107001,110
2020-03-261,1651,1671,1101,1103,0001,110
2020-03-251,3591,3591,1501,16511,4001,165
2020-03-249991,1199991,1198,0001,119
2020-03-239919999609693,100969
2020-03-191,0421,0959909915,000991
2020-03-181,0801,1101,0131,0425,0001,042
2020-03-179451,0709451,0706,2001,070
2020-03-169901,02498098014,300980
2020-03-131,0521,07094598613,000986
2020-03-121,3031,3031,1651,1686,7001,168
2020-03-111,3831,3901,3101,31011,3001,310
2020-03-101,4001,4141,3011,4135,7001,413
2020-03-091,5301,5601,4061,44511,3001,445
2020-03-061,7001,7001,6381,6382,1001,638
2020-03-051,7071,7501,7071,7272,0001,727
2020-03-041,6731,7151,6731,7103,5001,710
2020-03-031,7191,7581,7121,7133,0001,713
2020-03-021,6821,7311,6221,7115,6001,711
2020-02-281,6071,6671,6011,60210,3001,602
2020-02-271,8111,8171,7301,7623,9001,762
2020-02-261,8311,8451,7601,77110,2001,771
2020-02-251,7421,8411,7421,8409,2001,840
2020-02-211,9821,9921,9821,9822,1001,982
2020-02-202,0382,0581,9821,9821,9001,982
2020-02-191,9712,0401,9712,0403,5002,040
2020-02-182,0762,0801,9801,9926,6001,992
2020-02-172,1602,2192,0692,0717,9002,071
2020-02-142,1362,1752,1352,1473,4002,147
2020-02-132,2372,2372,1722,1745,7002,174
2020-02-122,2862,2862,2262,2393,6002,239
2020-02-102,3232,3232,2742,2881,5002,288
2020-02-072,2812,2812,2382,2732,2002,273
2020-02-062,3082,3082,2612,2812,3002,281
2020-02-052,2312,3422,2312,3084,3002,308
2020-02-042,2042,2652,1752,2622,8002,262
2020-02-032,1492,2222,1302,2043,8002,204
2020-01-312,2332,3172,2312,2623,1002,262
2020-01-302,3572,3572,2332,25510,3002,255
2020-01-292,3702,4032,3132,3577,9002,357
2020-01-282,4002,4062,3462,36410,8002,364
2020-01-272,5202,5202,3882,41615,0002,416
2020-01-242,6522,6562,5162,52314,5002,523
2020-01-232,6872,6902,6522,6525,1002,652
2020-01-222,7332,7332,6702,6887,5002,688
2020-01-212,7182,7702,7122,7583,2002,758
2020-01-202,7132,7502,7132,7175,1002,717
2020-01-172,7112,7292,7022,7153,0002,715
2020-01-162,7202,7212,7102,7111,6002,711
2020-01-152,7152,7202,7052,7181,6002,718
2020-01-142,7042,7402,7042,7112,3002,711
2020-01-102,7082,7272,7052,7066,6002,706
2020-01-092,7062,7662,7062,7365,8002,736
2020-01-082,7602,7602,6622,7057,7002,705
2020-01-072,7252,8242,7252,77210,9002,772
2020-01-062,7832,7832,7182,72410,7002,724

分割・併合履歴 ： なし