1. HOME >
  2. 株価時系列 >
  3. 4591 >
  4. 2020年

4591 (株)リボミック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30358364350362320,400362
2020-12-29346363346358358,900358
2020-12-283643803443451,189,300345
2020-12-25356364351353463,200353
2020-12-24360367353362523,100362
2020-12-23351362349352425,500352
2020-12-223833853473521,620,000352
2020-12-213714373703873,134,500387
2020-12-18372381368374223,100374
2020-12-17364374360374334,800374
2020-12-16379379358364569,900364
2020-12-15392396372375620,300375
2020-12-14392399389396212,700396
2020-12-11388396383395294,900395
2020-12-10394398384388417,000388
2020-12-09405409394395312,000395
2020-12-08408411401406319,600406
2020-12-07429430409413434,900413
2020-12-04429434415429386,400429
2020-12-03431440426428363,400428
2020-12-02415443415439705,300439
2020-12-01415424415418291,500418
2020-11-30421426412414298,900414
2020-11-27419427414427400,400427
2020-11-26420429411417358,700417
2020-11-25411427410421589,700421
2020-11-24410415405411436,000411
2020-11-20398406388405377,000405
2020-11-19420420397401808,400401
2020-11-184024324014271,072,800427
2020-11-17408418398402438,400402
2020-11-164304364054061,340,700406
2020-11-133864433864341,350,900434
2020-11-12412415390399770,400399
2020-11-11404414393409871,400409
2020-11-104234283863981,712,500398
2020-11-09400401383391363,900391
2020-11-06390394382385342,800385
2020-11-05383393376392515,900392
2020-11-043954143743802,228,400380
2020-11-02362371360367494,100367
2020-10-30385386358362807,400362
2020-10-29368390368390516,600390
2020-10-28399408380384882,500384
2020-10-27375393371383525,800383
2020-10-26388402388391457,800391
2020-10-233943973783961,039,500396
2020-10-22416417392394895,600394
2020-10-21412429412421441,100421
2020-10-20425430410411497,500411
2020-10-19415434406433591,900433
2020-10-16417422408416635,800416
2020-10-15430434409417958,500417
2020-10-14436443429435404,300435
2020-10-13450451434436480,700436
2020-10-12443457440450533,300450
2020-10-09429454426446824,100446
2020-10-08448450436436508,900436
2020-10-07452458448451391,900451
2020-10-06463465450459392,300459
2020-10-05449463444460511,200460
2020-10-02452462441444838,900444
2020-09-30475476446454658,500454
2020-09-29458480458474543,000474
2020-09-28461468448464805,700464
2020-09-254834864544651,609,900465
2020-09-245165174734822,415,000482
2020-09-23508525507522592,800522
2020-09-18518518509516441,600516
2020-09-17529530514515749,900515
2020-09-16520540515537745,300537
2020-09-15515525514518309,900518
2020-09-14518525517521357,600521
2020-09-11515521501519551,600519
2020-09-10518526513514455,200514
2020-09-09515526510521635,200521
2020-09-08509529507526849,800526
2020-09-075245264995141,783,900514
2020-09-045295425215301,334,000530
2020-09-03546551537549790,000549
2020-09-025505525365431,035,000543
2020-09-015585605345541,540,400554
2020-08-31564577558565974,700565
2020-08-285685845405562,235,000556
2020-08-275885925675681,410,300568
2020-08-265675995645981,775,600598
2020-08-255755875605611,966,600561
2020-08-245985985795821,307,500582
2020-08-216156155966041,270,500604
2020-08-206296335966112,177,600611
2020-08-196166346136262,070,700626
2020-08-186006245926132,468,900613
2020-08-175826015775951,579,800595
2020-08-145856025745862,979,800586
2020-08-136016065735835,712,900583
2020-08-1262571357958233,306,400582
2020-08-115246265226262,925,300626
2020-08-075135575135261,605,700526
2020-08-065365405115201,333,100520
2020-08-055155475155451,963,500545
2020-08-045205265075171,326,800517
2020-08-035045254975151,790,000515
2020-07-315055174835002,485,600500
2020-07-305205355025152,055,500515
2020-07-295645705135193,550,400519
2020-07-285355825345705,797,400570
2020-07-275045534965393,817,700539
2020-07-225095394935144,272,600514
2020-07-215495555175193,157,800519
2020-07-205275615125445,433,000544
2020-07-175976005235278,023,900527
2020-07-166216225616098,844,000609
2020-07-1569873459361129,002,800611
2020-07-1470382964466041,982,300660
2020-07-1362371361071315,520,600713
2020-07-106146366006136,676,500613
2020-07-095926405676289,404,000628
2020-07-0853864352759820,975,800598
2020-07-074895464805467,105,900546
2020-07-065005294604667,798,100466
2020-07-034305024165014,554,800501
2020-07-024514624164222,243,400422
2020-07-014804834264352,306,800435
2020-06-304914964654841,242,600484
2020-06-295155164654871,911,400487
2020-06-265505554995113,423,300511
2020-06-255665725505562,172,600556
2020-06-245685835515562,411,500556
2020-06-235516265385754,635,100575
2020-06-225425675425511,652,900551
2020-06-195545745455552,501,500555
2020-06-185505835325743,079,300574
2020-06-175895905465703,064,200570
2020-06-165645845455733,965,800573
2020-06-1561565150551412,273,600514
2020-06-124906064865856,234,100585
2020-06-1163064354755010,333,600550
2020-06-105246475136479,606,600647
2020-06-094835604635475,514,200547
2020-06-084604804474801,130,400480
2020-06-05446459440457433,500457
2020-06-04446451436449397,900449
2020-06-03456456441451414,400451
2020-06-02454463449457423,100457
2020-06-01450460448451488,300451
2020-05-29441463440453662,700453
2020-05-28437453421452842,700452
2020-05-27421440416438481,300438
2020-05-264454464134251,064,600425
2020-05-25455463446450790,400450
2020-05-224814854554631,595,400463
2020-05-214424754374671,792,800467
2020-05-20455459440448807,700448
2020-05-194734764424611,344,200461
2020-05-184454684294631,178,100463
2020-05-154274784014613,018,200461
2020-05-144875204194305,074,400430
2020-05-13471471471471235,500471
2020-05-12399406385391367,700391
2020-05-11391395375392387,000392
2020-05-08427428372385964,400385
2020-05-07378408366404833,800404
2020-05-01353378353368465,500368
2020-04-30363370355361361,200361
2020-04-28363365351357263,500357
2020-04-27348350343346121,800346
2020-04-2434435234234884,600348
2020-04-23350358341349120,600349
2020-04-22338349331346109,200346
2020-04-21357362343346175,000346
2020-04-20351367351363224,400363
2020-04-17348360343357259,400357
2020-04-16340352335348143,800348
2020-04-15345355338346256,600346
2020-04-14335349334345284,500345
2020-04-13335338320335163,600335
2020-04-10343345327334221,300334
2020-04-09325332323327136,000327
2020-04-08320328314326110,700326
2020-04-07308321307320109,800320
2020-04-06298312297306122,000306
2020-04-03318318300306121,100306
2020-04-02325330308310217,900310
2020-04-01306326305314107,200314
2020-03-31310326309314102,600314
2020-03-30303328297305199,200305
2020-03-27337338318322148,100322
2020-03-26316338315330204,200330
2020-03-25328331314327225,700327
2020-03-24312331312320224,600320
2020-03-23311318293306202,800306
2020-03-19316324305320212,500320
2020-03-18336345307318632,000318
2020-03-17265305265304410,500304
2020-03-16265283261265317,500265
2020-03-13250270248260385,000260
2020-03-12270290264273301,500273
2020-03-11290301276277179,500277
2020-03-10274289258285568,500285
2020-03-09299306285290305,100290
2020-03-06341344312312333,500312
2020-03-05361363345349492,600349
2020-03-04312364312353967,100353
2020-03-03320336319320413,300320
2020-03-02290318290317354,100317
2020-02-28289308287293497,400293
2020-02-27335339315321327,800321
2020-02-26351357334339343,900339
2020-02-25345360330351303,500351
2020-02-21353364344355229,200355
2020-02-20348357333354291,400354
2020-02-19331346330345312,700345
2020-02-18339347330334349,400334
2020-02-17353353335339472,300339
2020-02-14365371358359357,500359
2020-02-13381381361369450,500369
2020-02-12391394382382304,300382
2020-02-10401403387394338,900394
2020-02-07415415402404254,100404
2020-02-06418422410413329,700413
2020-02-05439441414418709,300418
2020-02-044225014224472,981,400447
2020-02-03417427414421123,900421
2020-01-3142143942143293,200432
2020-01-30429438421426135,700426
2020-01-29440443430437104,400437
2020-01-28428444426443134,300443
2020-01-27440442426439161,600439
2020-01-24449453436445116,300445
2020-01-23455460448453110,100453
2020-01-2246046245345890,800458
2020-01-2146046645646296,000462
2020-01-20459467448466155,400466
2020-01-17469469451458129,200458
2020-01-16463470458464167,200464
2020-01-15441465440454303,000454
2020-01-14421439407436800,300436
2020-01-10474488474477106,400477
2020-01-0946848046647995,400479
2020-01-08476479459467205,300467
2020-01-0748748747748055,200480
2020-01-06486487475480190,600480

分割・併合履歴 ： なし