6462 (株)リケン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,2602,2802,2602,27825,3002,278
2022-05-192,2652,2762,2372,26833,0002,268
2022-05-182,2882,3082,2682,28531,6002,285
2022-05-172,2972,3002,2622,26542,2002,265
2022-05-162,3392,3392,2822,28741,1002,287
2022-05-132,3002,3102,2452,29872,5002,298
2022-05-122,3532,3982,3262,32742,9002,327
2022-05-112,4042,4042,3722,38338,2002,383
2022-05-102,4132,4492,4042,41829,3002,418
2022-05-092,4482,4662,4332,44441,7002,444
2022-05-062,4052,4452,4052,44342,2002,443
2022-05-022,3922,4182,3742,40242,6002,402
2022-04-282,2872,3832,2872,37039,2002,370
2022-04-272,3272,3312,2852,28780,8002,287
2022-04-262,3652,3792,3612,36415,1002,364
2022-04-252,3662,3742,3362,35526,6002,355
2022-04-222,3952,3992,3642,39316,6002,393
2022-04-212,3822,4032,3782,40327,1002,403
2022-04-202,3552,3972,3552,39236,9002,392
2022-04-192,3252,3492,3252,34314,8002,343
2022-04-182,3302,3302,3012,32117,6002,321
2022-04-152,3202,3432,3162,33115,3002,331
2022-04-142,3242,3492,3202,34921,4002,349
2022-04-132,2962,3332,2892,32030,6002,320
2022-04-122,2912,2982,2712,28023,7002,280
2022-04-112,3092,3322,2822,29140,5002,291
2022-04-082,3232,3262,2902,30952,7002,309
2022-04-072,3362,3362,3062,32338,7002,323
2022-04-062,4012,4082,3572,35745,7002,357
2022-04-052,4622,4762,4212,43530,3002,435
2022-04-042,4422,4762,4342,46225,8002,462
2022-04-012,4082,4302,3852,43027,3002,430
2022-03-312,4652,4812,4432,44341,6002,443
2022-03-302,4602,4882,4422,48842,0002,488
2022-03-292,5442,5442,5112,53541,5002,535
2022-03-282,5282,5482,5042,54442,2002,544
2022-03-252,5282,5282,4822,50455,2002,504
2022-03-242,4802,5202,4612,52032,3002,520
2022-03-232,4852,5052,4732,49742,8002,497
2022-03-222,4952,5102,4542,47655,8002,476
2022-03-182,4362,4722,4262,47054,8002,470
2022-03-172,4592,4682,4322,45437,4002,454
2022-03-162,4312,4312,4052,42032,4002,420
2022-03-152,3912,4302,3722,43022,8002,430
2022-03-142,3582,3932,3542,36723,1002,367
2022-03-112,3502,3702,3212,34434,0002,344
2022-03-102,3492,4012,3462,38245,7002,382
2022-03-092,2732,3282,2712,27847,6002,278
2022-03-082,3262,3372,2512,27045,1002,270
2022-03-072,4122,4122,2892,32876,5002,328
2022-03-042,4642,4752,4322,44250,9002,442
2022-03-032,4682,5002,4682,47729,1002,477
2022-03-022,4822,4822,4382,44342,6002,443
2022-03-012,5202,5382,4862,50226,8002,502
2022-02-282,4642,5182,4692,50828,9002,508
2022-02-252,4642,4872,4492,46331,8002,463
2022-02-242,5102,5102,4402,46439,2002,464
2022-02-222,5682,5682,5162,52237,5002,522
2022-02-212,5852,5872,5622,57224,3002,572
2022-02-182,5792,6152,5712,60213,1002,602
2022-02-172,6082,6232,5942,62133,9002,621
2022-02-162,6042,6152,5922,59434,7002,594
2022-02-152,6092,6152,5702,57449,9002,574
2022-02-142,5592,6102,5552,60255,0002,602
2022-02-102,6312,6502,5732,575117,9002,575
2022-02-092,6852,7392,6812,73641,5002,736
2022-02-082,7172,7172,6682,67820,8002,678
2022-02-072,6892,7202,6652,70329,0002,703
2022-02-042,6892,7132,6752,68920,2002,689
2022-02-032,6172,6852,6172,67733,5002,677
2022-02-022,6172,6392,5952,62017,7002,620
2022-02-012,6382,6382,5592,56718,7002,567
2022-01-312,5502,6132,5502,59815,3002,598
2022-01-282,5662,5792,5082,54946,9002,549
2022-01-272,5932,6272,5332,56240,2002,562
2022-01-262,6012,6262,5712,57145,2002,571
2022-01-252,6202,6442,5732,60125,4002,601
2022-01-242,5602,6212,5342,62121,3002,621
2022-01-212,5772,5812,5132,58124,6002,581
2022-01-202,5762,5932,5382,58032,1002,580
2022-01-192,5902,6122,5562,56240,6002,562
2022-01-182,6882,7132,6212,62520,3002,625
2022-01-172,6812,7112,6812,68113,2002,681
2022-01-142,7292,7292,6732,69225,1002,692
2022-01-132,7092,7272,6932,71715,6002,717
2022-01-122,7412,7412,7002,71922,8002,719
2022-01-112,6882,7292,6682,72921,0002,729
2022-01-072,7162,7422,6732,68728,9002,687
2022-01-062,6802,7402,6642,67140,2002,671
2022-01-052,6772,7122,6632,69849,0002,698
2022-01-042,6192,6492,6072,63339,9002,633

分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株