4591 (株)リボミックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	411	411	411	411	156,900	411
2021-12-29	511	511	511	511	143,300	511
2021-12-28	766	766	601	611	6,744,100	611
2021-12-27	796	805	745	751	2,827,600	751
2021-12-24	826	847	795	804	1,900,600	804
2021-12-23	809	875	808	841	2,597,000	841
2021-12-22	785	829	771	806	1,978,500	806
2021-12-21	791	795	733	792	2,191,800	792
2021-12-20	755	804	745	778	2,269,700	778
2021-12-17	883	887	756	781	4,336,600	781
2021-12-16	790	923	786	901	5,241,800	901
2021-12-15	838	882	782	827	3,729,300	827
2021-12-14	903	913	793	838	3,715,900	838
2021-12-13	925	936	867	894	4,187,300	894
2021-12-10	883	944	828	895	4,965,000	895
2021-12-09	880	914	860	894	6,127,800	894
2021-12-08	803	919	794	904	8,752,300	904
2021-12-07	797	828	753	777	8,200,400	777
2021-12-06	665	733	656	733	2,993,300	733
2021-12-03	725	816	629	633	11,638,800	633
2021-12-02	618	737	568	734	6,085,500	734
2021-12-01	710	720	595	638	10,089,900	638
2021-11-30	700	757	590	676	20,865,100	676
2021-11-29	580	681	570	681	10,182,000	681
2021-11-26	513	611	513	581	12,748,100	581
2021-11-25	498	542	468	532	7,868,300	532
2021-11-24	455	513	451	513	9,075,400	513
2021-11-22	394	446	386	433	5,304,200	433
2021-11-19	374	378	365	370	439,000	370
2021-11-18	376	383	373	378	144,000	378
2021-11-17	381	383	375	380	221,200	380
2021-11-16	379	390	375	386	256,700	386
2021-11-15	365	382	361	380	270,900	380
2021-11-12	356	367	350	363	415,400	363
2021-11-11	379	382	354	357	528,100	357
2021-11-10	369	390	369	384	534,000	384
2021-11-09	376	380	364	370	315,600	370
2021-11-08	396	399	372	372	476,500	372
2021-11-05	393	402	389	399	233,900	399
2021-11-04	398	404	385	393	420,000	393
2021-11-02	400	409	398	398	235,800	398
2021-11-01	404	414	396	401	364,100	401
2021-10-29	409	418	393	404	839,700	404
2021-10-28	399	411	385	410	644,400	410
2021-10-27	377	398	377	398	471,900	398
2021-10-26	370	388	355	381	769,700	381
2021-10-25	385	394	370	372	1,090,000	372
2021-10-22	402	444	387	394	4,242,600	394
2021-10-21	389	400	383	400	1,526,400	400
2021-10-20	355	402	351	399	3,030,500	399
2021-10-19	353	357	350	353	111,100	353
2021-10-18	359	359	350	353	127,700	353
2021-10-15	358	360	352	358	158,100	358
2021-10-14	341	358	336	354	273,800	354
2021-10-13	343	345	338	341	70,300	341
2021-10-12	350	350	340	345	68,500	345
2021-10-11	343	355	340	348	106,500	348
2021-10-08	338	349	338	343	105,600	343
2021-10-07	338	341	336	338	78,900	338
2021-10-06	345	349	331	335	227,900	335
2021-10-05	343	348	333	344	275,400	344
2021-10-04	362	366	343	348	448,300	348
2021-10-01	364	368	351	358	755,000	358
2021-09-30	345	354	344	348	165,100	348
2021-09-29	332	345	331	344	138,400	344
2021-09-28	339	341	333	339	111,100	339
2021-09-27	339	349	336	341	139,200	341
2021-09-24	327	339	326	336	173,300	336
2021-09-22	331	337	320	323	254,900	323
2021-09-21	327	337	324	333	276,500	333
2021-09-17	342	350	341	349	125,400	349
2021-09-16	352	352	338	342	227,300	342
2021-09-15	357	358	345	354	262,400	354
2021-09-14	366	367	356	359	204,700	359
2021-09-13	361	366	357	366	254,800	366
2021-09-10	360	363	354	361	238,300	361
2021-09-09	355	364	355	356	219,100	356
2021-09-08	355	363	353	359	134,000	359
2021-09-07	363	367	355	357	355,600	357
2021-09-06	350	362	348	360	381,900	360
2021-09-03	338	349	338	345	178,500	345
2021-09-02	346	348	341	341	185,700	341
2021-09-01	346	351	335	351	355,000	351
2021-08-31	352	362	339	346	435,000	346
2021-08-30	355	355	337	345	452,800	345
2021-08-27	339	358	336	357	590,700	357
2021-08-26	332	356	326	353	918,200	353
2021-08-25	318	330	315	326	270,700	326
2021-08-24	318	319	314	317	92,700	317
2021-08-23	308	318	308	314	166,200	314
2021-08-20	307	316	304	305	160,600	305
2021-08-19	304	318	304	310	184,300	310
2021-08-18	298	308	296	307	209,800	307
2021-08-17	306	306	299	302	116,300	302
2021-08-16	309	309	300	306	153,400	306
2021-08-13	302	315	301	310	255,200	310
2021-08-12	306	312	302	310	146,200	310
2021-08-11	298	308	296	307	173,800	307
2021-08-10	281	297	278	295	139,700	295
2021-08-06	287	297	287	289	159,300	289
2021-08-05	297	301	287	289	201,500	289
2021-08-04	298	301	291	295	216,900	295
2021-08-03	299	304	297	298	78,800	298
2021-08-02	298	302	295	302	93,600	302
2021-07-30	304	304	297	297	172,900	297
2021-07-29	301	305	298	305	96,900	305
2021-07-28	303	306	298	299	176,400	299
2021-07-27	307	309	303	305	115,100	305
2021-07-26	306	310	305	308	123,600	308
2021-07-21	306	311	304	306	110,800	306
2021-07-20	305	309	303	306	165,500	306
2021-07-19	312	312	305	307	176,300	307
2021-07-16	310	318	309	314	242,200	314
2021-07-15	317	317	307	308	329,100	308
2021-07-14	319	321	316	317	241,900	317
2021-07-13	330	338	322	322	649,300	322
2021-07-12	326	380	321	330	3,847,400	330
2021-07-09	315	324	313	323	150,400	323
2021-07-08	331	331	317	317	199,800	317
2021-07-07	327	335	327	332	87,800	332
2021-07-06	338	338	328	329	162,300	329
2021-07-05	345	348	337	337	129,900	337
2021-07-02	350	356	345	345	220,900	345
2021-07-01	350	350	345	350	158,300	350
2021-06-30	353	353	347	352	157,000	352
2021-06-29	350	355	345	351	254,300	351
2021-06-28	344	350	343	350	126,600	350
2021-06-25	345	346	339	344	97,400	344
2021-06-24	346	351	338	338	172,900	338
2021-06-23	335	348	335	348	207,200	348
2021-06-22	333	338	328	337	153,200	337
2021-06-21	334	341	326	328	243,900	328
2021-06-18	347	349	336	339	276,600	339
2021-06-17	337	348	331	344	289,000	344
2021-06-16	333	336	329	336	163,400	336
2021-06-15	330	336	329	333	156,500	333
2021-06-14	328	334	324	331	266,400	331
2021-06-11	328	332	326	329	119,900	329
2021-06-10	337	337	328	329	178,400	329
2021-06-09	327	341	325	337	442,100	337
2021-06-08	320	328	318	325	323,200	325
2021-06-07	312	319	308	316	200,000	316
2021-06-04	313	314	311	311	110,500	311
2021-06-03	311	314	311	314	116,900	314
2021-06-02	314	320	310	315	130,500	315
2021-06-01	323	323	313	314	134,100	314
2021-05-31	320	323	318	320	102,900	320
2021-05-28	324	324	318	320	114,900	320
2021-05-27	324	326	320	324	158,100	324
2021-05-26	322	328	317	324	181,900	324
2021-05-25	319	321	316	319	129,000	319
2021-05-24	332	332	319	321	353,800	321
2021-05-21	326	334	323	331	485,800	331
2021-05-20	313	325	312	319	359,000	319
2021-05-19	307	320	307	315	256,800	315
2021-05-18	308	313	307	310	141,200	310
2021-05-17	312	313	302	308	148,800	308
2021-05-14	297	311	297	310	257,400	310
2021-05-13	298	309	295	301	326,800	301
2021-05-12	318	319	297	304	560,300	304
2021-05-11	321	324	315	315	191,600	315
2021-05-10	316	327	316	323	340,800	323
2021-05-07	318	320	315	316	155,000	316
2021-05-06	318	324	316	318	237,300	318
2021-04-30	323	327	317	317	385,900	317
2021-04-28	331	333	324	324	737,500	324
2021-04-27	347	383	335	336	4,050,900	336
2021-04-26	340	340	327	331	467,600	331
2021-04-23	342	348	338	340	173,800	340
2021-04-22	341	347	341	342	133,500	342
2021-04-21	341	344	338	340	266,400	340
2021-04-20	345	346	341	345	169,100	345
2021-04-19	349	351	344	348	127,800	348
2021-04-16	354	355	348	349	145,600	349
2021-04-15	349	354	348	354	118,800	354
2021-04-14	349	352	345	349	124,000	349
2021-04-13	353	353	348	349	134,000	349
2021-04-12	355	355	348	348	151,100	348
2021-04-09	352	357	350	353	126,100	353
2021-04-08	357	357	349	351	268,000	351
2021-04-07	358	363	356	359	115,000	359
2021-04-06	364	365	355	359	148,800	359
2021-04-05	364	365	361	362	117,500	362
2021-04-02	371	371	361	363	132,000	363
2021-04-01	367	371	363	368	154,900	368
2021-03-31	360	364	357	364	119,700	364
2021-03-30	358	366	355	363	152,100	363
2021-03-29	365	370	357	358	207,100	358
2021-03-26	363	370	359	367	207,100	367
2021-03-25	354	362	349	357	256,300	357
2021-03-24	368	369	354	356	402,100	356
2021-03-23	386	386	373	373	180,600	373
2021-03-22	390	390	382	387	199,700	387
2021-03-19	390	395	385	388	299,100	388
2021-03-18	389	393	384	390	270,900	390
2021-03-17	374	389	374	389	346,300	389
2021-03-16	375	381	373	379	219,600	379
2021-03-15	379	379	372	376	280,400	376
2021-03-12	377	382	370	379	269,700	379
2021-03-11	371	376	364	375	276,200	375
2021-03-10	360	372	358	371	337,200	371
2021-03-09	351	359	341	357	342,000	357
2021-03-08	351	358	348	352	409,600	352
2021-03-05	348	354	337	351	503,100	351
2021-03-04	362	363	344	353	566,200	353
2021-03-03	364	369	363	365	255,600	365
2021-03-02	380	381	364	366	450,800	366
2021-03-01	380	381	365	375	426,400	375
2021-02-26	377	380	368	374	452,600	374
2021-02-25	378	387	378	385	291,000	385
2021-02-24	385	387	376	376	419,400	376
2021-02-22	385	395	384	387	310,100	387
2021-02-19	386	395	377	384	488,900	384
2021-02-18	401	403	391	391	338,400	391
2021-02-17	388	402	384	402	403,000	402
2021-02-16	401	405	388	388	678,900	388
2021-02-15	400	407	390	401	441,300	401
2021-02-12	406	408	397	400	458,400	400
2021-02-10	403	412	397	412	466,800	412
2021-02-09	419	422	402	403	817,700	403
2021-02-08	411	412	405	407	319,800	407
2021-02-05	401	411	395	407	568,300	407
2021-02-04	398	410	396	401	355,400	401
2021-02-03	401	407	398	398	259,100	398
2021-02-02	396	403	390	401	337,700	401
2021-02-01	382	391	371	387	372,200	387
2021-01-29	400	402	383	388	511,000	388
2021-01-28	396	405	394	396	314,700	396
2021-01-27	400	409	392	407	454,700	407
2021-01-26	415	415	398	400	468,000	400
2021-01-25	408	417	404	416	428,400	416
2021-01-22	404	408	398	405	353,900	405
2021-01-21	407	408	398	405	434,400	405
2021-01-20	412	413	395	402	526,800	402
2021-01-19	394	409	391	408	698,900	408
2021-01-18	391	399	379	390	550,000	390
2021-01-15	378	394	377	393	627,800	393
2021-01-14	386	394	378	378	463,200	378
2021-01-13	374	396	373	388	729,800	388
2021-01-12	389	394	373	381	550,000	381
2021-01-08	369	384	367	380	465,500	380
2021-01-07	369	379	366	367	262,300	367
2021-01-06	355	373	355	372	328,200	372
2021-01-05	354	363	354	358	209,400	358
2021-01-04	365	365	348	359	300,200	359

分割・併合履歴：なし

4591 (株)リボミック の時系列データ [2021年度]

4591 (株)リボミックの時系列データ [2021年度]