6209 リケンNPR(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,263 | 2,263 | 2,128 | 2,168 | 269,400 | 2,168 |
| 2025-04-03 | 2,335 | 2,377 | 2,321 | 2,359 | 112,200 | 2,359 |
| 2025-04-02 | 2,490 | 2,491 | 2,445 | 2,464 | 72,800 | 2,464 |
| 2025-04-01 | 2,512 | 2,523 | 2,460 | 2,482 | 88,100 | 2,482 |
| 2025-03-31 | 2,489 | 2,511 | 2,457 | 2,493 | 136,100 | 2,493 |
| 2025-03-28 | 2,573 | 2,587 | 2,551 | 2,564 | 104,300 | 2,564 |
| 2025-03-27 | 2,616 | 2,663 | 2,616 | 2,645 | 135,500 | 2,645 |
| 2025-03-26 | 2,670 | 2,670 | 2,642 | 2,666 | 73,800 | 2,666 |
| 2025-03-25 | 2,666 | 2,677 | 2,653 | 2,653 | 38,500 | 2,653 |
| 2025-03-24 | 2,672 | 2,672 | 2,636 | 2,651 | 73,100 | 2,651 |
| 2025-03-21 | 2,682 | 2,698 | 2,669 | 2,678 | 75,000 | 2,678 |
| 2025-03-19 | 2,685 | 2,730 | 2,681 | 2,682 | 69,500 | 2,682 |
| 2025-03-18 | 2,652 | 2,694 | 2,652 | 2,674 | 102,200 | 2,674 |
| 2025-03-17 | 2,619 | 2,666 | 2,619 | 2,637 | 69,100 | 2,637 |
| 2025-03-14 | 2,629 | 2,640 | 2,617 | 2,617 | 71,900 | 2,617 |
| 2025-03-13 | 2,639 | 2,661 | 2,617 | 2,625 | 81,900 | 2,625 |
| 2025-03-12 | 2,592 | 2,640 | 2,591 | 2,638 | 81,300 | 2,638 |
| 2025-03-11 | 2,600 | 2,620 | 2,565 | 2,594 | 109,200 | 2,594 |
| 2025-03-10 | 2,674 | 2,688 | 2,625 | 2,625 | 89,100 | 2,625 |
| 2025-03-07 | 2,635 | 2,672 | 2,621 | 2,671 | 115,000 | 2,671 |
| 2025-03-06 | 2,600 | 2,649 | 2,600 | 2,639 | 108,400 | 2,639 |
| 2025-03-05 | 2,588 | 2,613 | 2,578 | 2,593 | 77,400 | 2,593 |
| 2025-03-04 | 2,600 | 2,603 | 2,570 | 2,597 | 108,500 | 2,597 |
| 2025-03-03 | 2,603 | 2,625 | 2,586 | 2,593 | 112,800 | 2,593 |
| 2025-02-28 | 2,580 | 2,597 | 2,549 | 2,569 | 66,400 | 2,569 |
| 2025-02-27 | 2,538 | 2,596 | 2,538 | 2,596 | 75,700 | 2,596 |
| 2025-02-26 | 2,536 | 2,542 | 2,514 | 2,539 | 82,800 | 2,539 |
| 2025-02-25 | 2,540 | 2,554 | 2,530 | 2,537 | 68,000 | 2,537 |
| 2025-02-21 | 2,572 | 2,572 | 2,533 | 2,548 | 102,400 | 2,548 |
| 2025-02-20 | 2,575 | 2,589 | 2,555 | 2,589 | 92,000 | 2,589 |
| 2025-02-19 | 2,627 | 2,643 | 2,575 | 2,583 | 96,100 | 2,583 |
| 2025-02-18 | 2,631 | 2,641 | 2,585 | 2,628 | 82,800 | 2,628 |
| 2025-02-17 | 2,562 | 2,634 | 2,560 | 2,620 | 187,800 | 2,620 |
| 2025-02-14 | 2,491 | 2,590 | 2,466 | 2,533 | 275,200 | 2,533 |
| 2025-02-13 | 2,452 | 2,494 | 2,447 | 2,480 | 69,000 | 2,480 |
| 2025-02-12 | 2,460 | 2,465 | 2,431 | 2,442 | 75,000 | 2,442 |
| 2025-02-10 | 2,451 | 2,454 | 2,435 | 2,442 | 48,600 | 2,442 |
| 2025-02-07 | 2,454 | 2,464 | 2,441 | 2,451 | 50,200 | 2,451 |
| 2025-02-06 | 2,464 | 2,470 | 2,453 | 2,461 | 53,700 | 2,461 |
| 2025-02-05 | 2,476 | 2,494 | 2,453 | 2,458 | 56,700 | 2,458 |
| 2025-02-04 | 2,463 | 2,493 | 2,457 | 2,458 | 60,900 | 2,458 |
| 2025-02-03 | 2,520 | 2,530 | 2,453 | 2,453 | 108,700 | 2,453 |
| 2025-01-31 | 2,562 | 2,569 | 2,531 | 2,543 | 55,600 | 2,543 |
| 2025-01-30 | 2,517 | 2,559 | 2,509 | 2,555 | 89,700 | 2,555 |
| 2025-01-29 | 2,509 | 2,534 | 2,499 | 2,524 | 51,200 | 2,524 |
| 2025-01-28 | 2,486 | 2,504 | 2,483 | 2,489 | 55,100 | 2,489 |
| 2025-01-27 | 2,485 | 2,518 | 2,482 | 2,497 | 56,700 | 2,497 |
| 2025-01-24 | 2,483 | 2,499 | 2,466 | 2,466 | 63,200 | 2,466 |
| 2025-01-23 | 2,470 | 2,486 | 2,453 | 2,475 | 51,800 | 2,475 |
| 2025-01-22 | 2,480 | 2,498 | 2,470 | 2,470 | 42,300 | 2,470 |
| 2025-01-21 | 2,474 | 2,485 | 2,458 | 2,475 | 37,200 | 2,475 |
| 2025-01-20 | 2,448 | 2,482 | 2,431 | 2,474 | 58,500 | 2,474 |
| 2025-01-17 | 2,418 | 2,423 | 2,388 | 2,419 | 61,500 | 2,419 |
| 2025-01-16 | 2,410 | 2,443 | 2,410 | 2,436 | 82,000 | 2,436 |
| 2025-01-15 | 2,415 | 2,432 | 2,403 | 2,413 | 46,100 | 2,413 |
| 2025-01-14 | 2,442 | 2,450 | 2,407 | 2,421 | 67,200 | 2,421 |
| 2025-01-10 | 2,441 | 2,481 | 2,437 | 2,447 | 68,600 | 2,447 |
| 2025-01-09 | 2,468 | 2,470 | 2,437 | 2,441 | 78,000 | 2,441 |
| 2025-01-08 | 2,485 | 2,494 | 2,460 | 2,469 | 83,100 | 2,469 |
| 2025-01-07 | 2,525 | 2,525 | 2,488 | 2,488 | 93,400 | 2,488 |
| 2025-01-06 | 2,565 | 2,568 | 2,503 | 2,503 | 124,400 | 2,503 |
分割・併合履歴 ： なし