4591 (株)リボミック 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 89 | 90 | 84 | 87 | 2,136,800 | 87 |
| 2025-04-03 | 91 | 93 | 89 | 91 | 1,314,400 | 91 |
| 2025-04-02 | 95 | 98 | 93 | 94 | 1,166,300 | 94 |
| 2025-04-01 | 98 | 100 | 95 | 96 | 926,600 | 96 |
| 2025-03-31 | 98 | 100 | 97 | 98 | 805,300 | 98 |
| 2025-03-28 | 105 | 106 | 98 | 100 | 1,829,600 | 100 |
| 2025-03-27 | 103 | 103 | 99 | 100 | 914,600 | 100 |
| 2025-03-26 | 102 | 105 | 101 | 104 | 730,900 | 104 |
| 2025-03-25 | 104 | 105 | 101 | 104 | 887,500 | 104 |
| 2025-03-24 | 112 | 112 | 102 | 103 | 3,445,100 | 103 |
| 2025-03-21 | 109 | 112 | 107 | 112 | 1,072,600 | 112 |
| 2025-03-19 | 116 | 116 | 109 | 110 | 2,756,800 | 110 |
| 2025-03-18 | 119 | 120 | 114 | 117 | 1,586,300 | 117 |
| 2025-03-17 | 118 | 122 | 114 | 117 | 2,837,500 | 117 |
| 2025-03-14 | 119 | 127 | 116 | 119 | 7,712,000 | 119 |
| 2025-03-13 | 116 | 124 | 112 | 113 | 5,627,300 | 113 |
| 2025-03-12 | 130 | 136 | 115 | 118 | 23,479,000 | 118 |
| 2025-03-11 | 100 | 107 | 97 | 106 | 1,005,300 | 106 |
| 2025-03-10 | 100 | 101 | 97 | 100 | 681,700 | 100 |
| 2025-03-07 | 102 | 104 | 99 | 101 | 1,132,000 | 101 |
| 2025-03-06 | 100 | 105 | 98 | 103 | 1,566,100 | 103 |
| 2025-03-05 | 93 | 105 | 92 | 101 | 5,906,300 | 101 |
| 2025-03-04 | 95 | 97 | 92 | 94 | 1,080,000 | 94 |
| 2025-03-03 | 100 | 101 | 97 | 97 | 903,300 | 97 |
| 2025-02-28 | 101 | 102 | 97 | 98 | 1,727,500 | 98 |
| 2025-02-27 | 106 | 106 | 102 | 102 | 435,300 | 102 |
| 2025-02-26 | 103 | 109 | 103 | 106 | 826,100 | 106 |
| 2025-02-25 | 101 | 107 | 101 | 104 | 894,800 | 104 |
| 2025-02-21 | 112 | 114 | 104 | 106 | 1,989,400 | 106 |
| 2025-02-20 | 109 | 114 | 108 | 112 | 1,743,200 | 112 |
| 2025-02-19 | 111 | 124 | 109 | 110 | 7,850,200 | 110 |
| 2025-02-18 | 103 | 110 | 103 | 109 | 2,065,200 | 109 |
| 2025-02-17 | 97 | 107 | 96 | 102 | 2,400,500 | 102 |
| 2025-02-14 | 101 | 105 | 96 | 97 | 2,578,500 | 97 |
| 2025-02-13 | 92 | 104 | 90 | 102 | 4,709,100 | 102 |
| 2025-02-12 | 92 | 95 | 89 | 93 | 2,093,300 | 93 |
| 2025-02-10 | 87 | 91 | 87 | 91 | 2,505,100 | 91 |
| 2025-02-07 | 97 | 100 | 85 | 86 | 16,110,000 | 86 |
| 2025-02-06 | 83 | 86 | 83 | 85 | 708,700 | 85 |
| 2025-02-05 | 84 | 85 | 82 | 83 | 743,800 | 83 |
| 2025-02-04 | 84 | 85 | 83 | 84 | 464,900 | 84 |
| 2025-02-03 | 85 | 86 | 83 | 83 | 1,099,800 | 83 |
| 2025-01-31 | 86 | 87 | 85 | 86 | 443,300 | 86 |
| 2025-01-30 | 85 | 87 | 84 | 87 | 376,300 | 87 |
| 2025-01-29 | 85 | 86 | 84 | 85 | 298,700 | 85 |
| 2025-01-28 | 86 | 87 | 85 | 85 | 789,900 | 85 |
| 2025-01-27 | 86 | 89 | 86 | 86 | 1,013,100 | 86 |
| 2025-01-24 | 83 | 86 | 83 | 85 | 837,500 | 85 |
| 2025-01-23 | 84 | 85 | 83 | 84 | 289,000 | 84 |
| 2025-01-22 | 83 | 85 | 83 | 85 | 1,052,900 | 85 |
| 2025-01-21 | 84 | 85 | 82 | 83 | 1,098,500 | 83 |
| 2025-01-20 | 84 | 86 | 83 | 85 | 430,500 | 85 |
| 2025-01-17 | 83 | 85 | 82 | 84 | 803,400 | 84 |
| 2025-01-16 | 85 | 86 | 83 | 84 | 957,700 | 84 |
| 2025-01-15 | 86 | 87 | 84 | 84 | 1,168,600 | 84 |
| 2025-01-14 | 88 | 89 | 84 | 86 | 2,419,500 | 86 |
| 2025-01-10 | 93 | 94 | 86 | 88 | 5,082,800 | 88 |
| 2025-01-09 | 102 | 104 | 90 | 90 | 10,261,900 | 90 |
| 2025-01-08 | 97 | 113 | 92 | 106 | 38,869,200 | 106 |
| 2025-01-07 | 85 | 85 | 82 | 83 | 262,400 | 83 |
| 2025-01-06 | 83 | 86 | 81 | 85 | 374,900 | 85 |
分割・併合履歴 ： なし