4591 (株)リボミック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0226126524825410,314,500254
2022-12-0123426723126320,191,700263
2022-11-302392432252337,810,400233
2022-11-2923025022223721,354,900237
2022-11-2825528321021924,684,100219
2022-11-2523727823527822,448,800278
2022-11-2423024722024313,636,200243
2022-11-2222323721222523,330,300225
2022-11-2121123618923029,751,000230
2022-11-1817221217218814,890,800188
2022-11-17164165161162175,200162
2022-11-16166168164166138,500166
2022-11-15165167164165103,700165
2022-11-14163168162166197,600166
2022-11-11163166163163210,200163
2022-11-10165168162162139,000162
2022-11-09163169163166192,300166
2022-11-08160167160164250,700164
2022-11-07160164157161254,500161
2022-11-04162163159159333,800159
2022-11-02163168162164206,900164
2022-11-01167168165165134,200165
2022-10-31168170167168118,000168
2022-10-2817217216816897,400168
2022-10-2717217316917095,100170
2022-10-2616917416917494,900174
2022-10-25166169165169104,700169
2022-10-24172172165168113,900168
2022-10-2116816916416992,800169
2022-10-2016817116717076,300170
2022-10-19173174168168102,900168
2022-10-18166174166172238,800172
2022-10-17161167161165140,300165
2022-10-14159163158162220,600162
2022-10-13159159156157206,700157
2022-10-12165168155156982,400156
2022-10-11176179173173125,100173
2022-10-07175181175181204,700181
2022-10-06175180175175160,000175
2022-10-0517717717417580,000175
2022-10-04172177172174202,800174
2022-10-03171172166172150,600172
2022-09-30176176171172136,900172
2022-09-29172179172174212,800174
2022-09-28173178170173299,400173
2022-09-27172185167175760,500175
2022-09-26178178170170355,500170
2022-09-22167179167178704,500178
2022-09-21182182176177521,300177
2022-09-20185189182182316,700182
2022-09-16191191185185478,300185
2022-09-15195195191191212,200191
2022-09-14194197192195221,000195
2022-09-13196197195196101,300196
2022-09-12197199194195219,700195
2022-09-09195200194197369,800197
2022-09-08193195192195486,300195
2022-09-07203204192196874,900196
2022-09-06199207199206354,700206
2022-09-05197202193199221,700199
2022-09-02201201196197433,400197
2022-09-01200201199200174,900200
2022-08-31202203200201181,400201
2022-08-30204205201202217,100202
2022-08-29204207202204288,900204
2022-08-26206209206209152,200209
2022-08-25209210205208165,300208
2022-08-24208210206207136,400207
2022-08-23204210204209254,700209
2022-08-22207208205205132,400205
2022-08-19211213207208241,000208
2022-08-18207208204208170,500208
2022-08-17204212204208573,300208
2022-08-16202209202206656,400206
2022-08-15202208201201308,100201
2022-08-12193204193202515,600202
2022-08-10198200194196431,700196
2022-08-09198203195200569,000200
2022-08-08200200195198490,400198
2022-08-05203204200200382,800200
2022-08-04203204200201220,500201
2022-08-03202205201202231,100202
2022-08-02203206200202450,800202
2022-08-01207207197203561,000203
2022-07-292112162032051,670,600205
2022-07-28204205202203241,900203
2022-07-27205207202203233,400203
2022-07-26206206204205191,500205
2022-07-25209211204206369,300206
2022-07-22210213206209407,600209
2022-07-21204211204208504,500208
2022-07-20215216204205815,500205
2022-07-192122152032151,048,100215
2022-07-15208210202203390,700203
2022-07-14207212204208325,600208
2022-07-13209209205206159,200206
2022-07-12207211206208214,900208
2022-07-11212212206210407,400210
2022-07-08201211201207669,000207
2022-07-07203206199201549,700201
2022-07-06204207200203592,500203
2022-07-05191203191200602,300200
2022-07-041992011921931,234,100193
2022-07-012092111992011,914,700201
2022-06-3020524420521213,876,700212
2022-06-29201205197203472,800203
2022-06-28202207200202464,500202
2022-06-272082102002051,006,100205
2022-06-242002071962061,123,200206
2022-06-231882121882023,425,400202
2022-06-22195196187188410,800188
2022-06-21191198190193529,400193
2022-06-20187191182187396,500187
2022-06-17185187182187554,400187
2022-06-16192197189189631,100189
2022-06-15197199191191464,700191
2022-06-14191197188197630,000197
2022-06-13193197190196751,900196
2022-06-101961991921981,088,200198
2022-06-092032051982001,847,600200
2022-06-082132192022033,846,600203
2022-06-0721624620921813,369,800218
2022-06-0624227421522031,935,500220
2022-06-031812211792212,502,300221
2022-06-02168171166171278,500171
2022-06-01170172167170332,000170
2022-05-31168172165170661,100170
2022-05-30167168164166400,000166
2022-05-27166168161162386,400162
2022-05-26162167162164334,400164
2022-05-251741751601621,312,300162
2022-05-24177183174179516,500179
2022-05-231681811671801,441,500180
2022-05-201861891681683,475,500168
2022-05-19176179171176463,700176
2022-05-18175182173181588,800181
2022-05-17168174168172406,100172
2022-05-16171181167171872,800171
2022-05-13168175168174586,100174
2022-05-12174174165165708,500165
2022-05-11179184172177790,000177
2022-05-10173179172179521,900179
2022-05-09178179175175264,600175
2022-05-06180182178179319,200179
2022-05-02182186179185403,700185
2022-04-28188192184184266,200184
2022-04-27187190184186350,200186
2022-04-26187193185192337,300192
2022-04-25185190185186400,500186
2022-04-22190192184188574,900188
2022-04-21197200193193458,200193
2022-04-20207207197199638,700199
2022-04-19197197195195145,800195
2022-04-18201201194195466,900195
2022-04-15199205198203229,500203
2022-04-14201206199201258,500201
2022-04-13195204195202391,500202
2022-04-12199202196197461,900197
2022-04-11207209202202313,100202
2022-04-08206211204208478,500208
2022-04-07213213206206749,000206
2022-04-06211215207214602,700214
2022-04-05213218210216933,100216
2022-04-04205210201210817,600210
2022-04-012072112012051,246,200205
2022-03-312122152082101,473,200210
2022-03-302122222082162,617,300216
2022-03-292122162022113,211,600211
2022-03-282412442082098,251,900209
2022-03-2525528623625238,136,400252
2022-03-2419220818320811,648,700208
2022-03-23157164157158600,700158
2022-03-22160160154156595,400156
2022-03-18156162156162565,900162
2022-03-17154157153154484,800154
2022-03-16153154149149434,500149
2022-03-15144150143150405,100150
2022-03-14151156146146694,700146
2022-03-111601611501501,577,800150
2022-03-101631661601631,191,400163
2022-03-09162163156159257,700159
2022-03-08158165158158351,800158
2022-03-07165165158163372,400163
2022-03-04173174163167632,500167
2022-03-03178181173174418,600174
2022-03-02180181174176675,600176
2022-03-01175188175184745,000184
2022-02-28178178170177435,700177
2022-02-25168175167175650,400175
2022-02-24173173161164913,100164
2022-02-22179184171173971,600173
2022-02-21187189181181771,700181
2022-02-18188195187191493,600191
2022-02-17197198191193309,900193
2022-02-16191200190197580,400197
2022-02-152032041911911,049,900191
2022-02-14206208202205480,200205
2022-02-10209218206213479,700213
2022-02-09203209200207372,400207
2022-02-08203214201206529,500206
2022-02-07204207198202448,000202
2022-02-04203205198202676,300202
2022-02-03205207201207582,500207
2022-02-022042121982051,085,400205
2022-02-012042142022041,014,500204
2022-01-31201207200202439,000202
2022-01-28208208193200945,000200
2022-01-272262312002041,933,000204
2022-01-26217226216224725,600224
2022-01-252252272152151,019,600215
2022-01-242252332162271,470,600227
2022-01-212632642252293,306,500229
2022-01-20259266259262526,600262
2022-01-19265269258258690,700258
2022-01-18266275263267912,000267
2022-01-172652852612702,062,000270
2022-01-142572732542651,379,900265
2022-01-132562652532601,166,000260
2022-01-122602662542582,305,500258
2022-01-112732762582632,210,300263
2022-01-072812862602703,627,700270
2022-01-062742922702834,314,900283
2022-01-052963032782805,446,900280
2022-01-0433534029529814,363,900298

分割・併合履歴 : なし