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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
