- 2024年
- 2023年
6209 リケンNPR(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,895 | 2,946 | 2,876 | 2,946 | 89,500 | 2,946 |
| 2024-05-01 | 2,900 | 2,920 | 2,828 | 2,894 | 196,100 | 2,894 |
| 2024-04-30 | 2,930 | 2,955 | 2,893 | 2,907 | 202,500 | 2,907 |
| 2024-04-26 | 2,950 | 2,960 | 2,904 | 2,911 | 145,200 | 2,911 |
| 2024-04-25 | 2,991 | 3,040 | 2,962 | 2,964 | 122,900 | 2,964 |
| 2024-04-24 | 2,932 | 3,010 | 2,922 | 2,995 | 161,000 | 2,995 |
| 2024-04-23 | 2,974 | 2,982 | 2,896 | 2,907 | 140,700 | 2,907 |
| 2024-04-22 | 2,930 | 2,957 | 2,904 | 2,943 | 104,400 | 2,943 |
| 2024-04-19 | 2,998 | 3,005 | 2,850 | 2,922 | 313,400 | 2,922 |
| 2024-04-18 | 2,980 | 3,040 | 2,960 | 3,000 | 112,600 | 3,000 |
| 2024-04-17 | 3,010 | 3,035 | 2,961 | 2,975 | 132,400 | 2,975 |
| 2024-04-16 | 3,105 | 3,135 | 2,968 | 2,998 | 272,500 | 2,998 |
| 2024-04-15 | 3,100 | 3,165 | 3,040 | 3,160 | 184,900 | 3,160 |
| 2024-04-12 | 3,040 | 3,170 | 3,040 | 3,145 | 291,200 | 3,145 |
| 2024-04-11 | 3,005 | 3,035 | 2,988 | 3,030 | 70,600 | 3,030 |
| 2024-04-10 | 3,000 | 3,090 | 3,000 | 3,020 | 114,300 | 3,020 |
| 2024-04-09 | 3,020 | 3,045 | 2,995 | 2,995 | 119,200 | 2,995 |
| 2024-04-08 | 2,934 | 3,020 | 2,919 | 2,987 | 143,300 | 2,987 |
| 2024-04-05 | 2,916 | 2,970 | 2,905 | 2,923 | 146,800 | 2,923 |
| 2024-04-04 | 3,000 | 3,025 | 2,964 | 2,981 | 120,000 | 2,981 |
| 2024-04-03 | 2,895 | 3,010 | 2,882 | 2,956 | 163,100 | 2,956 |
| 2024-04-02 | 3,020 | 3,040 | 2,917 | 2,940 | 232,600 | 2,940 |
| 2024-04-01 | 3,125 | 3,125 | 3,005 | 3,020 | 182,600 | 3,020 |
| 2024-03-29 | 3,095 | 3,135 | 3,070 | 3,120 | 98,400 | 3,120 |
| 2024-03-28 | 3,080 | 3,150 | 3,050 | 3,080 | 168,000 | 3,080 |
| 2024-03-27 | 3,105 | 3,155 | 3,080 | 3,100 | 160,700 | 3,100 |
| 2024-03-26 | 3,065 | 3,110 | 3,050 | 3,095 | 136,100 | 3,095 |
| 2024-03-25 | 2,995 | 3,115 | 2,951 | 3,030 | 272,600 | 3,030 |
| 2024-03-22 | 3,010 | 3,070 | 2,973 | 3,025 | 177,100 | 3,025 |
| 2024-03-21 | 3,045 | 3,095 | 3,000 | 3,015 | 181,800 | 3,015 |
| 2024-03-19 | 2,967 | 3,020 | 2,955 | 3,010 | 167,900 | 3,010 |
| 2024-03-18 | 3,030 | 3,045 | 2,952 | 2,953 | 183,100 | 2,953 |
| 2024-03-15 | 2,966 | 3,025 | 2,943 | 2,994 | 179,400 | 2,994 |
| 2024-03-14 | 2,968 | 2,975 | 2,901 | 2,975 | 156,900 | 2,975 |
| 2024-03-13 | 3,010 | 3,065 | 2,928 | 2,951 | 151,200 | 2,951 |
| 2024-03-12 | 2,947 | 2,999 | 2,926 | 2,991 | 162,500 | 2,991 |
| 2024-03-11 | 2,975 | 3,025 | 2,922 | 2,959 | 200,900 | 2,959 |
| 2024-03-08 | 3,000 | 3,085 | 2,999 | 3,025 | 126,800 | 3,025 |
| 2024-03-07 | 3,165 | 3,165 | 3,015 | 3,045 | 218,700 | 3,045 |
| 2024-03-06 | 2,981 | 3,200 | 2,977 | 3,150 | 350,300 | 3,150 |
| 2024-03-05 | 2,941 | 2,977 | 2,915 | 2,977 | 121,800 | 2,977 |
| 2024-03-04 | 3,000 | 3,010 | 2,935 | 2,972 | 168,200 | 2,972 |
| 2024-03-01 | 3,010 | 3,040 | 2,960 | 2,997 | 134,100 | 2,997 |
| 2024-02-29 | 2,937 | 3,025 | 2,929 | 3,010 | 189,700 | 3,010 |
| 2024-02-28 | 2,980 | 3,025 | 2,938 | 2,948 | 172,300 | 2,948 |
| 2024-02-27 | 3,000 | 3,090 | 2,953 | 2,978 | 199,700 | 2,978 |
| 2024-02-26 | 2,950 | 2,995 | 2,896 | 2,985 | 193,000 | 2,985 |
| 2024-02-22 | 2,868 | 2,950 | 2,857 | 2,950 | 216,900 | 2,950 |
| 2024-02-21 | 2,837 | 2,905 | 2,819 | 2,866 | 171,500 | 2,866 |
| 2024-02-20 | 2,999 | 3,000 | 2,818 | 2,863 | 413,900 | 2,863 |
| 2024-02-19 | 2,829 | 3,055 | 2,806 | 2,998 | 480,800 | 2,998 |
| 2024-02-16 | 2,640 | 2,829 | 2,616 | 2,829 | 425,800 | 2,829 |
| 2024-02-15 | 2,695 | 2,700 | 2,507 | 2,596 | 986,700 | 2,596 |
| 2024-02-14 | 2,821 | 2,836 | 2,772 | 2,795 | 260,300 | 2,795 |
| 2024-02-13 | 2,749 | 2,840 | 2,741 | 2,826 | 328,700 | 2,826 |
| 2024-02-09 | 2,767 | 2,768 | 2,713 | 2,717 | 171,000 | 2,717 |
| 2024-02-08 | 2,732 | 2,768 | 2,702 | 2,754 | 177,400 | 2,754 |
| 2024-02-07 | 2,725 | 2,819 | 2,718 | 2,742 | 171,000 | 2,742 |
| 2024-02-06 | 2,781 | 2,793 | 2,731 | 2,732 | 159,400 | 2,732 |
| 2024-02-05 | 2,822 | 2,843 | 2,787 | 2,798 | 188,800 | 2,798 |
| 2024-02-02 | 2,798 | 2,878 | 2,760 | 2,836 | 310,100 | 2,836 |
| 2024-02-01 | 2,714 | 2,762 | 2,691 | 2,750 | 162,300 | 2,750 |
| 2024-01-31 | 2,649 | 2,705 | 2,645 | 2,701 | 95,600 | 2,701 |
| 2024-01-30 | 2,670 | 2,675 | 2,634 | 2,641 | 124,800 | 2,641 |
| 2024-01-29 | 2,665 | 2,704 | 2,659 | 2,677 | 113,000 | 2,677 |
| 2024-01-26 | 2,695 | 2,700 | 2,636 | 2,645 | 151,600 | 2,645 |
| 2024-01-25 | 2,641 | 2,716 | 2,636 | 2,709 | 137,700 | 2,709 |
| 2024-01-24 | 2,630 | 2,661 | 2,607 | 2,643 | 140,200 | 2,643 |
| 2024-01-23 | 2,638 | 2,689 | 2,635 | 2,645 | 161,500 | 2,645 |
| 2024-01-22 | 2,629 | 2,676 | 2,598 | 2,636 | 288,300 | 2,636 |
| 2024-01-19 | 2,750 | 2,780 | 2,629 | 2,639 | 285,900 | 2,639 |
| 2024-01-18 | 2,820 | 2,876 | 2,612 | 2,718 | 478,400 | 2,718 |
| 2024-01-17 | 2,802 | 2,883 | 2,784 | 2,800 | 528,200 | 2,800 |
| 2024-01-16 | 2,675 | 2,763 | 2,652 | 2,752 | 241,800 | 2,752 |
| 2024-01-15 | 2,598 | 2,710 | 2,585 | 2,696 | 252,200 | 2,696 |
| 2024-01-12 | 2,557 | 2,601 | 2,553 | 2,566 | 218,500 | 2,566 |
| 2024-01-11 | 2,620 | 2,669 | 2,567 | 2,574 | 389,800 | 2,574 |
| 2024-01-10 | 2,716 | 2,785 | 2,626 | 2,663 | 684,400 | 2,663 |
| 2024-01-09 | 2,749 | 2,749 | 2,547 | 2,666 | 732,900 | 2,666 |
| 2024-01-05 | 2,310 | 2,365 | 2,291 | 2,358 | 275,500 | 2,358 |
| 2024-01-04 | 2,225 | 2,269 | 2,162 | 2,269 | 212,900 | 2,269 |
分割・併合履歴 ： なし
