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
2022-12-082,2202,2242,2112,22427,0002,224
2022-12-072,2112,2312,2102,23024,4002,230
2022-12-062,2222,2272,2172,22337,5002,223
2022-12-052,2482,2542,2232,23340,7002,233
2022-12-022,2712,2712,2352,24660,5002,246
2022-12-012,2832,2902,2742,28026,0002,280
2022-11-302,2912,2992,2732,27727,9002,277
2022-11-292,2942,2952,2712,28633,2002,286
2022-11-282,3462,3522,3102,31522,5002,315
2022-11-252,3472,3512,3342,34610,8002,346
2022-11-242,3382,3452,3262,33919,9002,339
2022-11-222,2862,3252,2832,32234,4002,322
2022-11-212,2702,2812,2692,27615,6002,276
2022-11-182,2452,2662,2452,25221,2002,252
2022-11-172,2412,2492,2322,24316,8002,243
2022-11-162,2312,2352,2162,22827,1002,228
2022-11-152,2312,2392,2182,23931,9002,239
2022-11-142,2312,2402,2172,22033,4002,220
2022-11-112,2922,2922,2262,23335,8002,233
2022-11-102,2672,2672,2362,24226,1002,242
2022-11-092,2712,2842,2552,26628,3002,266
2022-11-082,2432,2712,2352,26424,8002,264
2022-11-072,2432,2492,2072,23055,1002,230
2022-11-042,2642,2672,2342,23649,1002,236
2022-11-022,2842,2982,2682,26836,2002,268
2022-11-012,2812,2922,2652,28016,4002,280
2022-10-312,2942,2942,2662,26632,9002,266
2022-10-282,2822,2972,2502,25161,3002,251
2022-10-272,3052,3052,2872,28813,3002,288
2022-10-262,3182,3182,3052,31020,9002,310
2022-10-252,3072,3152,2982,30615,5002,306
2022-10-242,3272,3372,2862,29012,4002,290
2022-10-212,2952,3062,2902,29216,1002,292
2022-10-202,3182,3182,2982,30513,1002,305
2022-10-192,3152,3252,2952,32318,0002,323
2022-10-182,3002,3182,2942,31816,2002,318
2022-10-172,2932,3132,2902,29819,4002,298
2022-10-142,3112,3292,2802,30926,9002,309
2022-10-132,2742,2952,2572,27021,5002,270
2022-10-122,2882,2952,2692,28429,3002,284
2022-10-112,2982,3062,2832,30049,5002,300
2022-10-072,3232,3422,3232,33422,7002,334
2022-10-062,3382,3572,3312,34219,1002,342
2022-10-052,3502,3582,3362,33726,0002,337
2022-10-042,3082,3392,3072,33227,3002,332
2022-10-032,2662,3012,2452,28935,7002,289
2022-09-302,3032,3052,2712,28441,2002,284
2022-09-292,3202,3302,3082,31332,3002,313
2022-09-282,3462,3522,3072,35258,7002,352
2022-09-272,3722,3802,3332,34840,0002,348
2022-09-262,4122,4122,3592,36036,4002,360
2022-09-222,4102,4122,3932,41217,4002,412
2022-09-212,4092,4372,4092,43410,2002,434
2022-09-202,4332,4332,4072,41923,5002,419
2022-09-162,4032,4332,3862,43336,7002,433
2022-09-152,3992,4022,3812,40019,6002,400
2022-09-142,4072,4102,3892,39220,8002,392
2022-09-132,4082,4232,4062,41912,5002,419
2022-09-122,4402,4422,4222,4289,5002,428
2022-09-092,4022,4262,4022,42619,0002,426
2022-09-082,3972,4112,3942,41122,4002,411
2022-09-072,3922,3922,3602,36822,4002,368
2022-09-062,3882,4002,3762,38821,9002,388
2022-09-052,3852,3952,3722,39518,3002,395
2022-09-022,3962,3992,3722,38717,1002,387
2022-09-012,4002,4092,3842,38825,1002,388
2022-08-312,4432,4432,4102,41126,6002,411
2022-08-302,4502,4652,4412,45411,6002,454
2022-08-292,4302,4512,4272,45014,1002,450
2022-08-262,4682,4792,4672,47910,0002,479
2022-08-252,4662,4752,4492,47016,2002,470
2022-08-242,4362,4552,4332,44310,3002,443
2022-08-232,4482,4532,4322,44410,6002,444
2022-08-222,4322,4552,4302,45514,8002,455
2022-08-192,4362,4412,4272,44111,2002,441
2022-08-182,4132,4392,4052,43011,9002,430
2022-08-172,4002,4232,3812,41314,1002,413
2022-08-162,4022,4022,3822,38210,9002,382
2022-08-152,4252,4252,4052,4059,7002,405
2022-08-122,4022,4262,3912,42618,6002,426
2022-08-102,3762,3932,3692,38615,1002,386
2022-08-092,4002,4012,3742,37610,5002,376
2022-08-082,3912,4012,3792,3989,7002,398
2022-08-052,3652,3962,3582,38915,7002,389
2022-08-042,3882,3882,3652,36514,8002,365
2022-08-032,3872,3922,3712,37919,0002,379
2022-08-022,3812,4052,3762,40020,1002,400
2022-08-012,3672,4012,3672,40118,6002,401
2022-07-292,4202,4202,3682,37246,8002,372
2022-07-282,4602,4602,4122,41635,2002,416
2022-07-272,4262,4262,4072,42111,5002,421
2022-07-262,4262,4392,4232,4268,3002,426
2022-07-252,4262,4422,4192,42612,0002,426
2022-07-222,4422,4452,4262,43615,4002,436
2022-07-212,4332,4502,4182,44214,4002,442
2022-07-202,4552,4552,4102,43327,8002,433
2022-07-192,3802,4182,3792,41833,4002,418
2022-07-152,3722,3772,3522,36315,7002,363
2022-07-142,3612,3722,3492,36510,3002,365
2022-07-132,3492,3772,3492,35416,6002,354
2022-07-122,3692,3692,3372,33722,8002,337
2022-07-112,3502,3752,3372,37131,9002,371
2022-07-082,3382,3572,3112,31636,2002,316
2022-07-072,3152,3422,3102,32922,3002,329
2022-07-062,3212,3212,3012,31024,3002,310
2022-07-052,3402,3542,3352,33827,7002,338
2022-07-042,3352,3362,3172,33621,1002,336
2022-07-012,3372,3372,2892,31452,6002,314
2022-06-302,3602,3752,3382,34023,4002,340
2022-06-292,3752,3882,3462,35041,8002,350
2022-06-282,3782,3952,3702,38323,7002,383
2022-06-272,4032,4102,3582,37826,1002,378
2022-06-242,4072,4072,3502,36618,5002,366
2022-06-232,3922,4022,3632,37215,5002,372
2022-06-222,3772,3922,3582,37819,3002,378
2022-06-212,3752,3782,3442,35723,6002,357
2022-06-202,3812,3812,3232,33722,4002,337
2022-06-172,3162,3742,3092,36153,1002,361
2022-06-162,3312,3892,3312,36522,7002,365
2022-06-152,3672,3722,3302,33029,4002,330
2022-06-142,3502,3712,3462,36724,4002,367
2022-06-132,3972,4072,3712,37621,4002,376
2022-06-102,4152,4402,3982,42736,3002,427
2022-06-092,4292,4582,4292,43440,3002,434
2022-06-082,4092,4242,4002,41930,4002,419
2022-06-072,3752,4202,3752,40432,8002,404
2022-06-062,3552,3652,3502,35622,0002,356
2022-06-032,3872,3882,3402,36041,4002,360
2022-06-022,4102,4102,3742,38633,0002,386
2022-06-012,3502,4032,3392,40041,7002,400
2022-05-312,3262,3582,3262,33630,7002,336
2022-05-302,3522,3532,3152,32578,3002,325
2022-05-272,3482,3502,3112,32129,7002,321
2022-05-262,2862,3132,2862,29813,9002,298
2022-05-252,2812,2942,2762,28317,4002,283
2022-05-242,2952,3082,2912,29519,4002,295
2022-05-232,2982,2992,2812,29520,0002,295
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