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
2024-07-199310192952,497,40095
2024-07-1894959192631,50092
2024-07-1792949193478,70093
2024-07-1691928991520,90091
2024-07-1289928990466,00090
2024-07-11919587901,401,30090
2024-07-1093949091488,60091
2024-07-0994959393255,40093
2024-07-0897989394860,90094
2024-07-05981019798743,40098
2024-07-0410310697982,096,10098
2024-07-0310410599993,933,10099
2024-07-0210312310310826,547,000108
2024-07-0196969293273,20093
2024-06-2896979494198,00094
2024-06-2791979196308,00096
2024-06-2692949093470,60093
2024-06-259495939462,30094
2024-06-249596949553,90095
2024-06-2193969395162,70095
2024-06-2093969394131,00094
2024-06-1996969393212,20093
2024-06-1898999495407,70095
2024-06-1794989397626,30097
2024-06-1494949293208,80093
2024-06-1393969195299,60095
2024-06-129192919150,30091
2024-06-1190929090110,40090
2024-06-1088938891215,60091
2024-06-078788878865,70088
2024-06-0689908787142,90087
2024-06-0589908890114,00090
2024-06-048890888979,70089
2024-06-0390908787121,30087
2024-05-3185908590334,70090
2024-05-3085878486124,80086
2024-05-298686858663,00086
2024-05-288586858552,70085
2024-05-2785868284273,70084
2024-05-248484828354,10083
2024-05-238284828499,50084
2024-05-2283848283162,90083
2024-05-218485838546,50085
2024-05-2084858385111,90085
2024-05-1784848284100,60084
2024-05-1684858384158,00084
2024-05-1584858385129,50085
2024-05-1484868385203,10085
2024-05-138485838561,50085
2024-05-1084858384130,50084
2024-05-0985858384134,00084
2024-05-0884868484145,10084
2024-05-0786868484117,40084
2024-05-0283868386171,60086
2024-05-0183858383150,00083
2024-04-3083848284158,80084
2024-04-2683848182205,70082
2024-04-2584848282332,70082
2024-04-248610082843,846,70084
2024-04-2382858283117,30083
2024-04-2281838082111,50082
2024-04-1981827981263,50081
2024-04-1881838182141,10082
2024-04-1783838181233,00081
2024-04-1683838183223,30083
2024-04-1582848282234,30082
2024-04-1285878484366,40084
2024-04-1187888686132,80086
2024-04-1087898787113,40087
2024-04-0987888688205,70088
2024-04-0888888487307,70087
2024-04-0587888686247,40086
2024-04-0489898787183,80087
2024-04-0388898688305,90088
2024-04-0290908888200,40088
2024-04-0192939091286,40091
2024-03-2994959293286,00093
2024-03-289010189931,018,40093
2024-03-2788918891277,40091
2024-03-2689898888132,90088
2024-03-2590918889405,80089
2024-03-2291919090248,50090
2024-03-2192929191165,60091
2024-03-1992939092431,10092
2024-03-1893949292198,70092
2024-03-1593959394177,90094
2024-03-1495969395279,30095
2024-03-1397979595302,20095
2024-03-1295979597122,30097
2024-03-1197989597277,30097
2024-03-0897999798166,90098
2024-03-07991009798184,40098
2024-03-06971009799176,50099
2024-03-0598989697210,50097
2024-03-04991019899184,80099
2024-03-0110110199100113,300100
2024-02-29103103100102137,200102
2024-02-289910499103388,600103
2024-02-27991019899140,80099
2024-02-26961009598273,80098
2024-02-221001009595898,40095
2024-02-2110210299100518,000100
2024-02-20103108103108257,500108
2024-02-19102104102102159,400102
2024-02-169810297101179,500101
2024-02-15991009798286,60098
2024-02-141021029999193,60099
2024-02-13102104101101147,600101
2024-02-0910210410210391,800103
2024-02-08102104101104247,700104
2024-02-07106106103104162,800104
2024-02-06107108104106131,200106
2024-02-05104107102105183,200105
2024-02-02103104102102146,000102
2024-02-01105106102104194,200104
2024-01-31107107104105129,600105
2024-01-30107108107107107,000107
2024-01-29109109107108109,500108
2024-01-26107111107109270,000109
2024-01-25109110107108142,600108
2024-01-24107111107109120,000109
2024-01-23108111107108372,900108
2024-01-22106108105106160,300106
2024-01-19105109105105304,400105
2024-01-18109109106106272,200106
2024-01-171201201071091,666,500109
2024-01-161101211101171,129,800117
2024-01-15111111109109243,200109
2024-01-12111112107109303,700109
2024-01-11112115111111149,400111
2024-01-10113114110110139,600110
2024-01-09111113110113223,000113
2024-01-05111112110110223,900110
2024-01-04104112104112346,600112

分割・併合履歴 : なし