4591 (株)リボミックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	104	108	104	108	319,400	108
2023-12-28	97	106	97	105	828,200	105
2023-12-27	95	99	94	96	1,056,300	96
2023-12-26	106	107	94	95	3,177,700	95
2023-12-25	98	100	97	98	690,000	98
2023-12-22	109	109	98	98	1,770,600	98
2023-12-21	104	104	99	99	692,700	99
2023-12-20	105	107	101	102	1,089,600	102
2023-12-19	99	113	98	106	3,379,700	106
2023-12-18	103	103	95	98	741,700	98
2023-12-15	105	106	99	103	644,300	103
2023-12-14	107	109	105	105	153,400	105
2023-12-13	105	109	105	106	296,700	106
2023-12-12	112	113	105	105	621,100	105
2023-12-11	114	115	112	112	253,800	112
2023-12-08	116	116	113	115	263,800	115
2023-12-07	120	120	117	117	143,900	117
2023-12-06	120	120	118	120	118,100	120
2023-12-05	118	120	118	120	181,900	120
2023-12-04	118	120	118	118	149,500	118
2023-12-01	124	124	117	117	507,100	117
2023-11-30	126	126	122	122	231,400	122
2023-11-29	120	129	120	127	631,000	127
2023-11-28	120	122	119	120	112,400	120
2023-11-27	120	123	118	120	261,100	120
2023-11-24	118	122	118	121	141,900	121
2023-11-22	121	121	119	119	234,200	119
2023-11-21	123	123	120	122	137,800	122
2023-11-20	119	124	119	121	252,500	121
2023-11-17	116	119	116	119	81,400	119
2023-11-16	119	121	117	117	114,800	117
2023-11-15	114	121	114	118	469,400	118
2023-11-14	115	116	112	112	350,200	112
2023-11-13	120	120	114	114	461,100	114
2023-11-10	122	124	118	119	341,700	119
2023-11-09	125	125	121	123	199,400	123
2023-11-08	127	132	124	124	537,600	124
2023-11-07	126	126	123	124	82,800	124
2023-11-06	121	129	121	126	330,600	126
2023-11-02	120	122	120	120	236,300	120
2023-11-01	125	125	120	120	199,400	120
2023-10-31	124	125	120	123	302,600	123
2023-10-30	127	128	124	124	81,000	124
2023-10-27	127	127	124	126	122,900	126
2023-10-26	128	130	127	127	134,900	127
2023-10-25	129	133	127	131	260,800	131
2023-10-24	125	129	122	129	290,200	129
2023-10-23	125	129	124	126	238,300	126
2023-10-20	126	128	123	128	370,700	128
2023-10-19	127	130	127	129	176,500	129
2023-10-18	130	131	127	131	159,000	131
2023-10-17	127	132	126	130	220,800	130
2023-10-16	130	130	125	125	328,700	125
2023-10-13	133	133	130	130	188,600	130
2023-10-12	132	135	129	133	227,800	133
2023-10-11	132	133	129	129	154,300	129
2023-10-10	128	132	128	131	160,500	131
2023-10-06	126	131	126	128	243,100	128
2023-10-05	127	129	126	127	205,500	127
2023-10-04	128	129	124	127	434,300	127
2023-10-03	134	136	127	127	648,100	127
2023-10-02	136	136	129	130	554,200	130
2023-09-29	138	140	134	136	301,400	136
2023-09-28	136	140	136	136	247,600	136
2023-09-27	134	138	134	138	97,600	138
2023-09-26	138	138	135	135	98,600	135
2023-09-25	137	141	137	137	177,600	137
2023-09-22	135	140	135	138	218,700	138
2023-09-21	139	141	135	136	242,400	136
2023-09-20	136	143	136	139	397,500	139
2023-09-19	137	139	134	134	291,900	134
2023-09-15	139	139	137	139	129,700	139
2023-09-14	138	140	137	139	142,100	139
2023-09-13	140	140	137	137	84,300	137
2023-09-12	140	142	138	139	187,600	139
2023-09-11	142	142	138	139	237,800	139
2023-09-08	142	144	142	142	84,000	142
2023-09-07	145	146	142	142	176,000	142
2023-09-06	145	147	143	145	150,400	145
2023-09-05	144	148	144	145	184,300	145
2023-09-04	146	146	143	143	164,200	143
2023-09-01	147	147	145	145	123,400	145
2023-08-31	146	148	145	146	197,200	146
2023-08-30	150	150	146	146	227,300	146
2023-08-29	152	152	148	149	165,100	149
2023-08-28	146	155	146	150	658,300	150
2023-08-25	146	150	145	147	424,300	147
2023-08-24	152	152	140	143	664,000	143
2023-08-23	141	151	141	151	382,100	151
2023-08-22	144	145	141	143	244,500	143
2023-08-21	137	146	137	145	480,600	145
2023-08-18	129	136	129	137	492,000	137
2023-08-17	131	133	130	130	413,000	130
2023-08-16	135	137	132	133	467,600	133
2023-08-15	137	139	135	138	256,400	138
2023-08-14	135	139	134	139	276,900	139
2023-08-10	140	140	136	136	365,400	136
2023-08-09	136	142	136	141	479,900	141
2023-08-08	137	139	136	137	267,700	137
2023-08-07	136	138	136	138	91,200	138
2023-08-04	135	139	135	138	275,100	138
2023-08-03	137	139	135	136	552,700	136
2023-08-02	144	145	139	140	513,200	140
2023-08-01	147	149	144	144	330,300	144
2023-07-31	148	148	146	147	183,500	147
2023-07-28	150	150	144	146	1,000,600	146
2023-07-27	156	156	149	151	1,039,900	151
2023-07-26	152	153	150	151	377,000	151
2023-07-25	154	154	152	154	137,600	154
2023-07-24	153	155	153	153	76,800	153
2023-07-21	154	155	153	153	96,100	153
2023-07-20	156	157	153	155	144,100	155
2023-07-19	153	156	153	156	138,500	156
2023-07-18	155	155	153	154	64,200	154
2023-07-14	155	156	153	153	57,200	153
2023-07-13	153	156	151	156	277,200	156
2023-07-12	154	155	152	152	186,600	152
2023-07-11	156	158	155	155	149,000	155
2023-07-10	153	156	153	154	270,000	154
2023-07-07	152	157	152	156	221,900	156
2023-07-06	154	155	153	153	184,400	153
2023-07-05	156	157	154	154	217,000	154
2023-07-04	157	159	156	157	231,000	157
2023-07-03	158	159	156	157	174,200	157
2023-06-30	156	159	156	159	354,900	159
2023-06-29	156	158	155	157	258,400	157
2023-06-28	160	164	152	154	1,906,100	154
2023-06-27	161	162	158	158	496,100	158
2023-06-26	164	164	161	163	226,400	163
2023-06-23	164	166	162	166	331,900	166
2023-06-22	168	168	163	163	272,100	163
2023-06-21	163	170	163	168	666,000	168
2023-06-20	161	165	160	164	344,000	164
2023-06-19	161	166	160	163	331,000	163
2023-06-16	159	163	159	160	321,700	160
2023-06-15	165	165	159	159	385,800	159
2023-06-14	168	168	163	164	298,200	164
2023-06-13	165	168	164	168	336,500	168
2023-06-12	162	166	161	165	571,200	165
2023-06-09	160	163	159	160	158,800	160
2023-06-08	161	162	158	161	309,500	161
2023-06-07	163	164	159	162	322,600	162
2023-06-06	159	164	159	163	213,100	163
2023-06-05	158	162	157	160	381,300	160
2023-06-02	157	160	156	157	237,300	157
2023-06-01	160	161	156	156	526,100	156
2023-05-31	159	162	158	161	319,900	161
2023-05-30	165	166	158	161	826,100	161
2023-05-29	153	160	153	159	494,200	159
2023-05-26	161	163	155	155	1,207,900	155
2023-05-25	175	175	161	162	1,727,900	162
2023-05-24	176	181	175	175	718,000	175
2023-05-23	181	182	178	178	246,000	178
2023-05-22	180	181	178	181	171,500	181
2023-05-19	175	181	175	179	293,900	179
2023-05-18	180	181	177	177	176,900	177
2023-05-17	178	184	178	181	490,900	181
2023-05-16	181	182	178	178	427,200	178
2023-05-15	178	183	174	182	580,800	182
2023-05-12	179	179	175	175	281,800	175
2023-05-11	179	180	177	178	153,100	178
2023-05-10	180	180	176	176	243,700	176
2023-05-09	178	182	177	180	321,200	180
2023-05-08	174	179	174	178	298,400	178
2023-05-02	174	175	172	174	161,800	174
2023-05-01	174	175	172	172	180,300	172
2023-04-28	176	176	172	174	275,700	174
2023-04-27	172	174	171	174	235,300	174
2023-04-26	172	173	170	172	465,500	172
2023-04-25	176	177	174	174	340,000	174
2023-04-24	173	178	173	175	501,700	175
2023-04-21	182	183	174	176	1,879,600	176
2023-04-20	187	189	183	183	712,000	183
2023-04-19	190	192	184	188	662,600	188
2023-04-18	187	193	186	192	654,400	192
2023-04-17	191	191	186	186	452,600	186
2023-04-14	188	196	188	192	781,100	192
2023-04-13	185	195	183	193	1,452,800	193
2023-04-12	186	187	184	185	273,000	185
2023-04-11	185	191	185	187	1,079,700	187
2023-04-10	185	188	183	184	663,200	184
2023-04-07	181	185	180	185	787,600	185
2023-04-06	199	199	181	182	4,639,600	182
2023-04-05	188	188	184	187	316,700	187
2023-04-04	188	189	186	188	271,300	188
2023-04-03	189	191	187	189	419,600	189
2023-03-31	189	191	186	188	357,000	188
2023-03-30	183	189	182	187	493,300	187
2023-03-29	181	185	180	183	255,100	183
2023-03-28	186	187	180	181	644,600	181
2023-03-27	191	191	186	186	570,300	186
2023-03-24	190	192	186	190	555,800	190
2023-03-23	185	190	185	190	436,600	190
2023-03-22	186	191	186	191	675,700	191
2023-03-20	187	189	183	184	586,400	184
2023-03-17	184	191	183	188	528,200	188
2023-03-16	184	187	183	183	655,000	183
2023-03-15	190	191	187	188	488,600	188
2023-03-14	191	193	185	185	1,190,300	185
2023-03-13	196	199	192	193	1,110,300	193
2023-03-10	201	204	197	200	725,300	200
2023-03-09	210	212	204	205	758,600	205
2023-03-08	213	217	210	213	697,300	213
2023-03-07	205	217	204	216	1,289,300	216
2023-03-06	203	207	202	205	465,500	205
2023-03-03	200	205	199	202	732,700	202
2023-03-02	193	200	191	199	821,000	199
2023-03-01	200	200	193	195	951,200	195
2023-02-28	204	208	198	199	1,318,100	199
2023-02-27	203	207	200	204	1,044,200	204
2023-02-24	214	216	206	206	1,130,500	206
2023-02-22	208	215	207	213	892,800	213
2023-02-21	214	220	211	214	1,345,500	214
2023-02-20	215	217	205	213	2,199,200	213
2023-02-17	224	228	215	221	2,538,200	221
2023-02-16	224	230	220	224	2,325,800	224
2023-02-15	222	227	213	227	2,917,800	227
2023-02-14	208	233	208	223	6,687,400	223
2023-02-13	195	213	195	208	4,639,700	208
2023-02-10	214	215	194	195	4,021,700	195
2023-02-09	205	213	203	213	3,341,500	213
2023-02-08	202	209	199	202	1,990,900	202
2023-02-07	196	210	195	203	3,310,400	203
2023-02-06	201	208	195	196	3,031,900	196
2023-02-03	191	203	189	202	2,249,900	202
2023-02-02	207	207	188	194	5,451,900	194
2023-02-01	186	194	185	192	1,880,300	192
2023-01-31	182	186	179	185	945,900	185
2023-01-30	185	189	180	183	1,558,100	183
2023-01-27	193	193	185	185	2,841,300	185
2023-01-26	198	222	191	195	17,639,400	195
2023-01-25	182	190	181	188	1,146,500	188
2023-01-24	186	193	181	183	1,760,000	183
2023-01-23	183	184	178	181	870,400	181
2023-01-20	174	179	173	179	731,600	179
2023-01-19	172	176	169	172	744,400	172
2023-01-18	170	174	168	174	957,600	174
2023-01-17	172	175	170	170	458,100	170
2023-01-16	173	174	170	172	650,300	172
2023-01-13	181	189	173	174	2,830,900	174
2023-01-12	187	188	181	182	693,600	182
2023-01-11	190	190	185	186	792,800	186
2023-01-10	179	188	179	188	1,108,900	188
2023-01-06	173	177	170	175	794,500	175
2023-01-05	178	180	172	175	854,700	175
2023-01-04	180	182	178	179	537,400	179

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

4591 (株)リボミック の時系列データ [2023年度]

4591 (株)リボミックの時系列データ [2023年度]