4591 (株)リボミック 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 79 | 81 | 79 | 80 | 458,400 | 80 |
| 2024-12-19 | 79 | 81 | 79 | 79 | 351,500 | 79 |
| 2024-12-18 | 79 | 82 | 79 | 80 | 624,400 | 80 |
| 2024-12-17 | 80 | 80 | 79 | 79 | 264,700 | 79 |
| 2024-12-16 | 80 | 81 | 78 | 79 | 329,600 | 79 |
| 2024-12-13 | 81 | 81 | 79 | 80 | 343,800 | 80 |
| 2024-12-12 | 81 | 82 | 80 | 81 | 173,700 | 81 |
| 2024-12-11 | 82 | 82 | 80 | 81 | 116,400 | 81 |
| 2024-12-10 | 82 | 82 | 80 | 80 | 236,400 | 80 |
| 2024-12-09 | 80 | 83 | 79 | 80 | 605,100 | 80 |
| 2024-12-06 | 81 | 81 | 78 | 79 | 728,300 | 79 |
| 2024-12-05 | 83 | 84 | 80 | 81 | 826,100 | 81 |
| 2024-12-04 | 83 | 84 | 82 | 84 | 370,200 | 84 |
| 2024-12-03 | 83 | 84 | 83 | 83 | 294,100 | 83 |
| 2024-12-02 | 82 | 85 | 82 | 83 | 458,900 | 83 |
| 2024-11-29 | 84 | 84 | 82 | 84 | 747,700 | 84 |
| 2024-11-28 | 85 | 87 | 83 | 85 | 773,000 | 85 |
| 2024-11-27 | 88 | 88 | 83 | 85 | 584,400 | 85 |
| 2024-11-26 | 87 | 89 | 85 | 87 | 807,200 | 87 |
| 2024-11-25 | 83 | 88 | 82 | 86 | 1,270,900 | 86 |
| 2024-11-22 | 83 | 84 | 82 | 83 | 486,200 | 83 |
| 2024-11-21 | 82 | 83 | 81 | 83 | 462,200 | 83 |
| 2024-11-20 | 82 | 85 | 81 | 81 | 951,600 | 81 |
| 2024-11-19 | 79 | 81 | 79 | 80 | 352,200 | 80 |
| 2024-11-18 | 79 | 80 | 78 | 80 | 342,600 | 80 |
| 2024-11-15 | 79 | 80 | 77 | 79 | 463,300 | 79 |
| 2024-11-14 | 82 | 83 | 79 | 79 | 742,400 | 79 |
| 2024-11-13 | 80 | 81 | 78 | 79 | 692,700 | 79 |
| 2024-11-12 | 81 | 81 | 79 | 80 | 492,800 | 80 |
| 2024-11-11 | 80 | 81 | 79 | 81 | 275,400 | 81 |
| 2024-11-08 | 80 | 81 | 79 | 79 | 467,300 | 79 |
| 2024-11-07 | 84 | 85 | 79 | 79 | 2,034,300 | 79 |
| 2024-11-06 | 90 | 98 | 86 | 87 | 10,504,900 | 87 |
| 2024-11-05 | 81 | 81 | 79 | 81 | 98,400 | 81 |
| 2024-11-01 | 80 | 81 | 80 | 80 | 182,400 | 80 |
| 2024-10-31 | 80 | 81 | 79 | 81 | 100,600 | 81 |
| 2024-10-30 | 80 | 81 | 78 | 81 | 175,600 | 81 |
| 2024-10-29 | 77 | 80 | 76 | 79 | 223,800 | 79 |
| 2024-10-28 | 73 | 78 | 73 | 77 | 166,100 | 77 |
| 2024-10-25 | 76 | 76 | 73 | 75 | 393,700 | 75 |
| 2024-10-24 | 73 | 77 | 73 | 75 | 326,400 | 75 |
| 2024-10-23 | 77 | 77 | 73 | 73 | 452,800 | 73 |
| 2024-10-22 | 78 | 79 | 76 | 77 | 281,500 | 77 |
| 2024-10-21 | 78 | 80 | 77 | 78 | 188,600 | 78 |
| 2024-10-18 | 78 | 78 | 76 | 77 | 150,000 | 77 |
| 2024-10-17 | 77 | 78 | 77 | 77 | 212,700 | 77 |
| 2024-10-16 | 78 | 78 | 75 | 77 | 426,800 | 77 |
| 2024-10-15 | 78 | 79 | 77 | 78 | 225,700 | 78 |
| 2024-10-11 | 79 | 80 | 78 | 78 | 291,600 | 78 |
| 2024-10-10 | 80 | 81 | 79 | 79 | 108,000 | 79 |
| 2024-10-09 | 81 | 81 | 80 | 80 | 108,700 | 80 |
| 2024-10-08 | 80 | 82 | 79 | 80 | 510,100 | 80 |
| 2024-10-07 | 82 | 83 | 80 | 80 | 250,200 | 80 |
| 2024-10-04 | 80 | 82 | 79 | 81 | 331,900 | 81 |
| 2024-10-03 | 81 | 82 | 80 | 80 | 264,100 | 80 |
| 2024-10-02 | 80 | 81 | 79 | 79 | 321,600 | 79 |
| 2024-10-01 | 80 | 83 | 80 | 81 | 431,600 | 81 |
| 2024-09-30 | 81 | 83 | 79 | 81 | 890,900 | 81 |
| 2024-09-27 | 83 | 85 | 83 | 83 | 306,500 | 83 |
| 2024-09-26 | 83 | 84 | 82 | 83 | 281,700 | 83 |
| 2024-09-25 | 86 | 86 | 83 | 83 | 875,400 | 83 |
| 2024-09-24 | 85 | 86 | 83 | 84 | 457,400 | 84 |
| 2024-09-20 | 85 | 86 | 83 | 84 | 927,700 | 84 |
| 2024-09-19 | 82 | 85 | 82 | 82 | 910,500 | 82 |
| 2024-09-18 | 83 | 85 | 79 | 81 | 1,124,200 | 81 |
| 2024-09-17 | 86 | 86 | 79 | 83 | 2,082,900 | 83 |
| 2024-09-13 | 95 | 95 | 86 | 86 | 6,630,900 | 86 |
| 2024-09-12 | 104 | 110 | 93 | 98 | 18,500,000 | 98 |
| 2024-09-11 | 91 | 92 | 88 | 89 | 417,000 | 89 |
| 2024-09-10 | 92 | 92 | 89 | 91 | 301,700 | 91 |
| 2024-09-09 | 87 | 92 | 85 | 91 | 553,200 | 91 |
| 2024-09-06 | 93 | 93 | 89 | 91 | 554,200 | 91 |
| 2024-09-05 | 91 | 94 | 91 | 92 | 310,300 | 92 |
| 2024-09-04 | 95 | 95 | 90 | 92 | 961,800 | 92 |
| 2024-09-03 | 96 | 99 | 96 | 98 | 225,600 | 98 |
| 2024-09-02 | 97 | 97 | 96 | 96 | 308,800 | 96 |
| 2024-08-30 | 97 | 98 | 95 | 97 | 346,200 | 97 |
| 2024-08-29 | 98 | 99 | 96 | 96 | 589,100 | 96 |
| 2024-08-28 | 102 | 102 | 97 | 99 | 937,000 | 99 |
| 2024-08-27 | 99 | 103 | 99 | 102 | 882,000 | 102 |
| 2024-08-26 | 97 | 100 | 97 | 99 | 672,400 | 99 |
| 2024-08-23 | 97 | 98 | 96 | 96 | 322,700 | 96 |
| 2024-08-22 | 98 | 99 | 97 | 98 | 429,800 | 98 |
| 2024-08-21 | 98 | 100 | 96 | 98 | 533,500 | 98 |
| 2024-08-20 | 97 | 98 | 95 | 98 | 508,000 | 98 |
| 2024-08-19 | 94 | 97 | 92 | 96 | 902,200 | 96 |
| 2024-08-16 | 94 | 96 | 92 | 94 | 818,900 | 94 |
| 2024-08-15 | 90 | 93 | 89 | 92 | 494,600 | 92 |
| 2024-08-14 | 84 | 91 | 83 | 91 | 921,500 | 91 |
| 2024-08-13 | 78 | 85 | 78 | 85 | 1,197,500 | 85 |
| 2024-08-09 | 81 | 81 | 75 | 78 | 909,900 | 78 |
| 2024-08-08 | 76 | 81 | 75 | 79 | 699,900 | 79 |
| 2024-08-07 | 70 | 80 | 70 | 75 | 1,610,900 | 75 |
| 2024-08-06 | 74 | 78 | 70 | 75 | 1,953,300 | 75 |
| 2024-08-05 | 85 | 85 | 60 | 64 | 3,928,600 | 64 |
| 2024-08-02 | 94 | 95 | 89 | 90 | 2,050,000 | 90 |
| 2024-08-01 | 104 | 105 | 97 | 99 | 1,773,100 | 99 |
| 2024-07-31 | 100 | 103 | 98 | 102 | 1,959,000 | 102 |
| 2024-07-30 | 98 | 100 | 94 | 99 | 1,377,500 | 99 |
| 2024-07-29 | 96 | 101 | 93 | 98 | 2,144,800 | 98 |
| 2024-07-26 | 98 | 100 | 94 | 95 | 3,058,200 | 95 |
| 2024-07-25 | 100 | 116 | 99 | 100 | 13,370,400 | 100 |
| 2024-07-24 | 102 | 119 | 96 | 102 | 29,771,600 | 102 |
| 2024-07-23 | 91 | 93 | 90 | 92 | 475,700 | 92 |
| 2024-07-22 | 95 | 95 | 90 | 91 | 1,135,100 | 91 |
| 2024-07-19 | 93 | 101 | 92 | 95 | 2,497,400 | 95 |
| 2024-07-18 | 94 | 95 | 91 | 92 | 631,500 | 92 |
| 2024-07-17 | 92 | 94 | 91 | 93 | 478,700 | 93 |
| 2024-07-16 | 91 | 92 | 89 | 91 | 520,900 | 91 |
| 2024-07-12 | 89 | 92 | 89 | 90 | 466,000 | 90 |
| 2024-07-11 | 91 | 95 | 87 | 90 | 1,401,300 | 90 |
| 2024-07-10 | 93 | 94 | 90 | 91 | 488,600 | 91 |
| 2024-07-09 | 94 | 95 | 93 | 93 | 255,400 | 93 |
| 2024-07-08 | 97 | 98 | 93 | 94 | 860,900 | 94 |
| 2024-07-05 | 98 | 101 | 97 | 98 | 743,400 | 98 |
| 2024-07-04 | 103 | 106 | 97 | 98 | 2,096,100 | 98 |
| 2024-07-03 | 104 | 105 | 99 | 99 | 3,933,100 | 99 |
| 2024-07-02 | 103 | 123 | 103 | 108 | 26,547,000 | 108 |
| 2024-07-01 | 96 | 96 | 92 | 93 | 273,200 | 93 |
| 2024-06-28 | 96 | 97 | 94 | 94 | 198,000 | 94 |
| 2024-06-27 | 91 | 97 | 91 | 96 | 308,000 | 96 |
| 2024-06-26 | 92 | 94 | 90 | 93 | 470,600 | 93 |
| 2024-06-25 | 94 | 95 | 93 | 94 | 62,300 | 94 |
| 2024-06-24 | 95 | 96 | 94 | 95 | 53,900 | 95 |
| 2024-06-21 | 93 | 96 | 93 | 95 | 162,700 | 95 |
| 2024-06-20 | 93 | 96 | 93 | 94 | 131,000 | 94 |
| 2024-06-19 | 96 | 96 | 93 | 93 | 212,200 | 93 |
| 2024-06-18 | 98 | 99 | 94 | 95 | 407,700 | 95 |
| 2024-06-17 | 94 | 98 | 93 | 97 | 626,300 | 97 |
| 2024-06-14 | 94 | 94 | 92 | 93 | 208,800 | 93 |
| 2024-06-13 | 93 | 96 | 91 | 95 | 299,600 | 95 |
| 2024-06-12 | 91 | 92 | 91 | 91 | 50,300 | 91 |
| 2024-06-11 | 90 | 92 | 90 | 90 | 110,400 | 90 |
| 2024-06-10 | 88 | 93 | 88 | 91 | 215,600 | 91 |
| 2024-06-07 | 87 | 88 | 87 | 88 | 65,700 | 88 |
| 2024-06-06 | 89 | 90 | 87 | 87 | 142,900 | 87 |
| 2024-06-05 | 89 | 90 | 88 | 90 | 114,000 | 90 |
| 2024-06-04 | 88 | 90 | 88 | 89 | 79,700 | 89 |
| 2024-06-03 | 90 | 90 | 87 | 87 | 121,300 | 87 |
| 2024-05-31 | 85 | 90 | 85 | 90 | 334,700 | 90 |
| 2024-05-30 | 85 | 87 | 84 | 86 | 124,800 | 86 |
| 2024-05-29 | 86 | 86 | 85 | 86 | 63,000 | 86 |
| 2024-05-28 | 85 | 86 | 85 | 85 | 52,700 | 85 |
| 2024-05-27 | 85 | 86 | 82 | 84 | 273,700 | 84 |
| 2024-05-24 | 84 | 84 | 82 | 83 | 54,100 | 83 |
| 2024-05-23 | 82 | 84 | 82 | 84 | 99,500 | 84 |
| 2024-05-22 | 83 | 84 | 82 | 83 | 162,900 | 83 |
| 2024-05-21 | 84 | 85 | 83 | 85 | 46,500 | 85 |
| 2024-05-20 | 84 | 85 | 83 | 85 | 111,900 | 85 |
| 2024-05-17 | 84 | 84 | 82 | 84 | 100,600 | 84 |
| 2024-05-16 | 84 | 85 | 83 | 84 | 158,000 | 84 |
| 2024-05-15 | 84 | 85 | 83 | 85 | 129,500 | 85 |
| 2024-05-14 | 84 | 86 | 83 | 85 | 203,100 | 85 |
| 2024-05-13 | 84 | 85 | 83 | 85 | 61,500 | 85 |
| 2024-05-10 | 84 | 85 | 83 | 84 | 130,500 | 84 |
| 2024-05-09 | 85 | 85 | 83 | 84 | 134,000 | 84 |
| 2024-05-08 | 84 | 86 | 84 | 84 | 145,100 | 84 |
| 2024-05-07 | 86 | 86 | 84 | 84 | 117,400 | 84 |
| 2024-05-02 | 83 | 86 | 83 | 86 | 171,600 | 86 |
| 2024-05-01 | 83 | 85 | 83 | 83 | 150,000 | 83 |
| 2024-04-30 | 83 | 84 | 82 | 84 | 158,800 | 84 |
| 2024-04-26 | 83 | 84 | 81 | 82 | 205,700 | 82 |
| 2024-04-25 | 84 | 84 | 82 | 82 | 332,700 | 82 |
| 2024-04-24 | 86 | 100 | 82 | 84 | 3,846,700 | 84 |
| 2024-04-23 | 82 | 85 | 82 | 83 | 117,300 | 83 |
| 2024-04-22 | 81 | 83 | 80 | 82 | 111,500 | 82 |
| 2024-04-19 | 81 | 82 | 79 | 81 | 263,500 | 81 |
| 2024-04-18 | 81 | 83 | 81 | 82 | 141,100 | 82 |
| 2024-04-17 | 83 | 83 | 81 | 81 | 233,000 | 81 |
| 2024-04-16 | 83 | 83 | 81 | 83 | 223,300 | 83 |
| 2024-04-15 | 82 | 84 | 82 | 82 | 234,300 | 82 |
| 2024-04-12 | 85 | 87 | 84 | 84 | 366,400 | 84 |
| 2024-04-11 | 87 | 88 | 86 | 86 | 132,800 | 86 |
| 2024-04-10 | 87 | 89 | 87 | 87 | 113,400 | 87 |
| 2024-04-09 | 87 | 88 | 86 | 88 | 205,700 | 88 |
| 2024-04-08 | 88 | 88 | 84 | 87 | 307,700 | 87 |
| 2024-04-05 | 87 | 88 | 86 | 86 | 247,400 | 86 |
| 2024-04-04 | 89 | 89 | 87 | 87 | 183,800 | 87 |
| 2024-04-03 | 88 | 89 | 86 | 88 | 305,900 | 88 |
| 2024-04-02 | 90 | 90 | 88 | 88 | 200,400 | 88 |
| 2024-04-01 | 92 | 93 | 90 | 91 | 286,400 | 91 |
| 2024-03-29 | 94 | 95 | 92 | 93 | 286,000 | 93 |
| 2024-03-28 | 90 | 101 | 89 | 93 | 1,018,400 | 93 |
| 2024-03-27 | 88 | 91 | 88 | 91 | 277,400 | 91 |
| 2024-03-26 | 89 | 89 | 88 | 88 | 132,900 | 88 |
| 2024-03-25 | 90 | 91 | 88 | 89 | 405,800 | 89 |
| 2024-03-22 | 91 | 91 | 90 | 90 | 248,500 | 90 |
| 2024-03-21 | 92 | 92 | 91 | 91 | 165,600 | 91 |
| 2024-03-19 | 92 | 93 | 90 | 92 | 431,100 | 92 |
| 2024-03-18 | 93 | 94 | 92 | 92 | 198,700 | 92 |
| 2024-03-15 | 93 | 95 | 93 | 94 | 177,900 | 94 |
| 2024-03-14 | 95 | 96 | 93 | 95 | 279,300 | 95 |
| 2024-03-13 | 97 | 97 | 95 | 95 | 302,200 | 95 |
| 2024-03-12 | 95 | 97 | 95 | 97 | 122,300 | 97 |
| 2024-03-11 | 97 | 98 | 95 | 97 | 277,300 | 97 |
| 2024-03-08 | 97 | 99 | 97 | 98 | 166,900 | 98 |
| 2024-03-07 | 99 | 100 | 97 | 98 | 184,400 | 98 |
| 2024-03-06 | 97 | 100 | 97 | 99 | 176,500 | 99 |
| 2024-03-05 | 98 | 98 | 96 | 97 | 210,500 | 97 |
| 2024-03-04 | 99 | 101 | 98 | 99 | 184,800 | 99 |
| 2024-03-01 | 101 | 101 | 99 | 100 | 113,300 | 100 |
| 2024-02-29 | 103 | 103 | 100 | 102 | 137,200 | 102 |
| 2024-02-28 | 99 | 104 | 99 | 103 | 388,600 | 103 |
| 2024-02-27 | 99 | 101 | 98 | 99 | 140,800 | 99 |
| 2024-02-26 | 96 | 100 | 95 | 98 | 273,800 | 98 |
| 2024-02-22 | 100 | 100 | 95 | 95 | 898,400 | 95 |
| 2024-02-21 | 102 | 102 | 99 | 100 | 518,000 | 100 |
| 2024-02-20 | 103 | 108 | 103 | 108 | 257,500 | 108 |
| 2024-02-19 | 102 | 104 | 102 | 102 | 159,400 | 102 |
| 2024-02-16 | 98 | 102 | 97 | 101 | 179,500 | 101 |
| 2024-02-15 | 99 | 100 | 97 | 98 | 286,600 | 98 |
| 2024-02-14 | 102 | 102 | 99 | 99 | 193,600 | 99 |
| 2024-02-13 | 102 | 104 | 101 | 101 | 147,600 | 101 |
| 2024-02-09 | 102 | 104 | 102 | 103 | 91,800 | 103 |
| 2024-02-08 | 102 | 104 | 101 | 104 | 247,700 | 104 |
| 2024-02-07 | 106 | 106 | 103 | 104 | 162,800 | 104 |
| 2024-02-06 | 107 | 108 | 104 | 106 | 131,200 | 106 |
| 2024-02-05 | 104 | 107 | 102 | 105 | 183,200 | 105 |
| 2024-02-02 | 103 | 104 | 102 | 102 | 146,000 | 102 |
| 2024-02-01 | 105 | 106 | 102 | 104 | 194,200 | 104 |
| 2024-01-31 | 107 | 107 | 104 | 105 | 129,600 | 105 |
| 2024-01-30 | 107 | 108 | 107 | 107 | 107,000 | 107 |
| 2024-01-29 | 109 | 109 | 107 | 108 | 109,500 | 108 |
| 2024-01-26 | 107 | 111 | 107 | 109 | 270,000 | 109 |
| 2024-01-25 | 109 | 110 | 107 | 108 | 142,600 | 108 |
| 2024-01-24 | 107 | 111 | 107 | 109 | 120,000 | 109 |
| 2024-01-23 | 108 | 111 | 107 | 108 | 372,900 | 108 |
| 2024-01-22 | 106 | 108 | 105 | 106 | 160,300 | 106 |
| 2024-01-19 | 105 | 109 | 105 | 105 | 304,400 | 105 |
| 2024-01-18 | 109 | 109 | 106 | 106 | 272,200 | 106 |
| 2024-01-17 | 120 | 120 | 107 | 109 | 1,666,500 | 109 |
| 2024-01-16 | 110 | 121 | 110 | 117 | 1,129,800 | 117 |
| 2024-01-15 | 111 | 111 | 109 | 109 | 243,200 | 109 |
| 2024-01-12 | 111 | 112 | 107 | 109 | 303,700 | 109 |
| 2024-01-11 | 112 | 115 | 111 | 111 | 149,400 | 111 |
| 2024-01-10 | 113 | 114 | 110 | 110 | 139,600 | 110 |
| 2024-01-09 | 111 | 113 | 110 | 113 | 223,000 | 113 |
| 2024-01-05 | 111 | 112 | 110 | 110 | 223,900 | 110 |
| 2024-01-04 | 104 | 112 | 104 | 112 | 346,600 | 112 |
分割・併合履歴 ： なし