6462 (株)リケンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-27	3,640	3,720	3,640	3,720	72,500	3,720
2023-09-26	3,725	3,735	3,655	3,700	39,500	3,700
2023-09-25	3,700	3,770	3,690	3,725	67,100	3,725
2023-09-22	3,605	3,660	3,575	3,650	53,000	3,650
2023-09-21	3,570	3,625	3,565	3,605	29,000	3,605
2023-09-20	3,540	3,580	3,505	3,535	54,900	3,535
2023-09-19	3,465	3,550	3,465	3,550	43,200	3,550
2023-09-15	3,435	3,485	3,435	3,435	48,500	3,435
2023-09-14	3,385	3,435	3,375	3,420	30,500	3,420
2023-09-13	3,375	3,385	3,335	3,375	28,700	3,375
2023-09-12	3,325	3,375	3,325	3,375	25,600	3,375
2023-09-11	3,310	3,345	3,310	3,320	15,900	3,320
2023-09-08	3,375	3,375	3,300	3,300	35,800	3,300
2023-09-07	3,340	3,380	3,340	3,375	35,600	3,375
2023-09-06	3,350	3,380	3,340	3,355	42,100	3,355
2023-09-05	3,330	3,345	3,305	3,340	34,100	3,340
2023-09-04	3,320	3,350	3,320	3,350	24,000	3,350
2023-09-01	3,300	3,335	3,295	3,320	21,400	3,320
2023-08-31	3,240	3,300	3,225	3,290	38,300	3,290
2023-08-30	3,210	3,230	3,190	3,230	19,400	3,230
2023-08-29	3,170	3,210	3,165	3,200	25,900	3,200
2023-08-28	3,130	3,165	3,130	3,135	17,600	3,135
2023-08-25	3,120	3,130	3,110	3,125	17,100	3,125
2023-08-24	3,150	3,180	3,145	3,145	15,900	3,145
2023-08-23	3,090	3,145	3,080	3,145	17,200	3,145
2023-08-22	3,085	3,105	3,070	3,075	17,400	3,075
2023-08-21	3,095	3,135	3,085	3,085	15,800	3,085
2023-08-18	3,100	3,130	3,090	3,110	20,200	3,110
2023-08-17	3,130	3,135	3,070	3,130	27,600	3,130
2023-08-16	3,165	3,190	3,140	3,140	30,200	3,140
2023-08-15	3,180	3,210	3,165	3,185	20,600	3,185
2023-08-14	3,255	3,265	3,165	3,175	45,600	3,175
2023-08-10	3,150	3,245	3,135	3,245	57,800	3,245
2023-08-09	3,210	3,210	3,160	3,170	25,200	3,170
2023-08-08	3,220	3,245	3,215	3,215	20,200	3,215
2023-08-07	3,170	3,230	3,165	3,220	25,400	3,220
2023-08-04	3,190	3,220	3,170	3,170	22,200	3,170
2023-08-03	3,245	3,250	3,190	3,195	40,000	3,195
2023-08-02	3,315	3,345	3,275	3,285	34,100	3,285
2023-08-01	3,360	3,360	3,330	3,350	13,400	3,350
2023-07-31	3,360	3,360	3,325	3,335	32,100	3,335
2023-07-28	3,255	3,310	3,215	3,290	43,300	3,290
2023-07-27	3,280	3,310	3,265	3,285	24,800	3,285
2023-07-26	3,310	3,310	3,275	3,280	25,200	3,280
2023-07-25	3,315	3,320	3,295	3,310	22,000	3,310
2023-07-24	3,300	3,335	3,295	3,310	23,200	3,310
2023-07-21	3,295	3,300	3,255	3,300	23,000	3,300
2023-07-20	3,310	3,330	3,280	3,280	51,600	3,280
2023-07-19	3,220	3,295	3,220	3,295	43,100	3,295
2023-07-18	3,120	3,225	3,120	3,200	32,400	3,200
2023-07-14	3,225	3,225	3,145	3,165	37,200	3,165
2023-07-13	3,195	3,230	3,145	3,220	38,800	3,220
2023-07-12	3,280	3,280	3,205	3,205	46,400	3,205
2023-07-11	3,300	3,355	3,265	3,280	40,100	3,280
2023-07-10	3,330	3,345	3,280	3,280	52,600	3,280
2023-07-07	3,350	3,375	3,295	3,350	47,100	3,350
2023-07-06	3,380	3,475	3,365	3,380	77,300	3,380
2023-07-05	3,335	3,400	3,305	3,390	64,900	3,390
2023-07-04	3,235	3,340	3,235	3,315	72,600	3,315
2023-07-03	3,160	3,210	3,140	3,205	57,400	3,205
2023-06-30	3,150	3,160	3,110	3,125	41,300	3,125
2023-06-29	3,100	3,145	3,100	3,130	39,000	3,130
2023-06-28	3,050	3,100	3,025	3,100	59,000	3,100
2023-06-27	3,015	3,030	2,984	3,030	32,500	3,030
2023-06-26	3,015	3,025	2,960	3,000	37,300	3,000
2023-06-23	2,980	3,005	2,944	2,964	42,800	2,964
2023-06-22	2,991	3,010	2,964	2,987	36,100	2,987
2023-06-21	2,931	3,005	2,931	2,991	45,000	2,991
2023-06-20	2,963	2,966	2,927	2,957	42,800	2,957
2023-06-19	2,940	2,984	2,929	2,965	67,000	2,965
2023-06-16	2,888	2,900	2,802	2,900	67,500	2,900
2023-06-15	2,879	2,880	2,856	2,859	31,500	2,859
2023-06-14	2,865	2,887	2,862	2,879	26,900	2,879
2023-06-13	2,845	2,856	2,820	2,854	29,800	2,854
2023-06-12	2,810	2,830	2,810	2,820	18,000	2,820
2023-06-09	2,775	2,798	2,770	2,798	29,500	2,798
2023-06-08	2,760	2,777	2,734	2,744	24,900	2,744
2023-06-07	2,800	2,800	2,747	2,747	35,000	2,747
2023-06-06	2,750	2,766	2,735	2,763	21,800	2,763
2023-06-05	2,777	2,793	2,751	2,766	35,700	2,766
2023-06-02	2,702	2,737	2,694	2,734	23,300	2,734
2023-06-01	2,683	2,705	2,666	2,694	31,200	2,694
2023-05-31	2,753	2,756	2,683	2,683	52,200	2,683
2023-05-30	2,785	2,794	2,750	2,777	30,800	2,777
2023-05-29	2,830	2,845	2,795	2,801	34,700	2,801
2023-05-26	2,828	2,856	2,808	2,812	45,600	2,812
2023-05-25	2,818	2,843	2,818	2,834	30,600	2,834
2023-05-24	2,792	2,822	2,773	2,818	73,100	2,818
2023-05-23	2,895	2,895	2,834	2,842	46,900	2,842
2023-05-22	2,848	2,910	2,846	2,896	64,500	2,896
2023-05-19	2,799	2,849	2,785	2,848	83,800	2,848
2023-05-18	2,724	2,770	2,724	2,770	41,800	2,770
2023-05-17	2,702	2,747	2,700	2,718	34,800	2,718
2023-05-16	2,760	2,778	2,710	2,710	51,500	2,710
2023-05-15	2,726	2,754	2,712	2,753	40,400	2,753
2023-05-12	2,696	2,736	2,692	2,726	31,600	2,726
2023-05-11	2,715	2,723	2,694	2,696	15,900	2,696
2023-05-10	2,721	2,726	2,709	2,715	18,600	2,715
2023-05-09	2,726	2,744	2,717	2,722	17,700	2,722
2023-05-08	2,707	2,742	2,707	2,734	18,400	2,734
2023-05-02	2,743	2,744	2,688	2,707	25,400	2,707
2023-05-01	2,750	2,760	2,734	2,744	25,800	2,744
2023-04-28	2,706	2,731	2,701	2,729	35,900	2,729
2023-04-27	2,649	2,684	2,641	2,680	25,500	2,680
2023-04-26	2,670	2,670	2,644	2,652	16,600	2,652
2023-04-25	2,676	2,710	2,676	2,681	38,600	2,681
2023-04-24	2,666	2,682	2,655	2,676	23,000	2,676
2023-04-21	2,627	2,668	2,627	2,653	21,000	2,653
2023-04-20	2,601	2,658	2,597	2,657	39,700	2,657
2023-04-19	2,634	2,634	2,608	2,614	22,400	2,614
2023-04-18	2,640	2,644	2,615	2,617	22,700	2,617
2023-04-17	2,626	2,638	2,620	2,638	19,000	2,638
2023-04-14	2,620	2,621	2,606	2,614	20,300	2,614
2023-04-13	2,608	2,609	2,576	2,607	10,100	2,607
2023-04-12	2,608	2,626	2,607	2,610	17,600	2,610
2023-04-11	2,604	2,605	2,579	2,599	27,800	2,599
2023-04-10	2,596	2,605	2,570	2,584	25,500	2,584
2023-04-07	2,515	2,551	2,512	2,539	20,100	2,539
2023-04-06	2,572	2,572	2,515	2,517	23,900	2,517
2023-04-05	2,621	2,622	2,561	2,572	34,100	2,572
2023-04-04	2,617	2,656	2,612	2,651	38,800	2,651
2023-04-03	2,613	2,619	2,596	2,616	22,600	2,616
2023-03-31	2,580	2,607	2,575	2,593	32,200	2,593
2023-03-30	2,580	2,580	2,543	2,574	32,700	2,574
2023-03-29	2,556	2,591	2,556	2,591	39,200	2,591
2023-03-28	2,587	2,607	2,553	2,556	32,100	2,556
2023-03-27	2,517	2,561	2,513	2,554	42,800	2,554
2023-03-24	2,516	2,516	2,484	2,493	20,800	2,493
2023-03-23	2,470	2,518	2,460	2,514	22,100	2,514
2023-03-22	2,492	2,492	2,471	2,479	12,300	2,479
2023-03-20	2,459	2,467	2,444	2,449	27,700	2,449
2023-03-17	2,473	2,490	2,446	2,459	67,900	2,459
2023-03-16	2,464	2,477	2,440	2,464	37,900	2,464
2023-03-15	2,535	2,550	2,522	2,538	21,800	2,538
2023-03-14	2,550	2,550	2,491	2,509	44,200	2,509
2023-03-13	2,620	2,623	2,570	2,591	48,900	2,591
2023-03-10	2,663	2,688	2,645	2,648	50,200	2,648
2023-03-09	2,698	2,705	2,687	2,690	34,200	2,690
2023-03-08	2,664	2,693	2,664	2,687	27,500	2,687
2023-03-07	2,690	2,690	2,670	2,675	28,000	2,675
2023-03-06	2,675	2,700	2,675	2,690	30,800	2,690
2023-03-03	2,651	2,674	2,651	2,670	18,800	2,670
2023-03-02	2,667	2,676	2,647	2,655	22,500	2,655
2023-03-01	2,645	2,664	2,645	2,658	15,400	2,658
2023-02-28	2,668	2,668	2,633	2,645	29,300	2,645
2023-02-27	2,624	2,666	2,615	2,664	38,100	2,664
2023-02-24	2,616	2,641	2,610	2,623	22,100	2,623
2023-02-22	2,633	2,635	2,594	2,616	26,500	2,616
2023-02-21	2,594	2,645	2,590	2,633	29,700	2,633
2023-02-20	2,561	2,607	2,561	2,591	35,000	2,591
2023-02-17	2,530	2,550	2,523	2,550	23,400	2,550
2023-02-16	2,542	2,572	2,540	2,540	27,800	2,540
2023-02-15	2,543	2,546	2,522	2,539	35,900	2,539
2023-02-14	2,497	2,550	2,488	2,549	50,000	2,549
2023-02-13	2,440	2,494	2,440	2,487	64,700	2,487
2023-02-10	2,425	2,439	2,418	2,424	19,500	2,424
2023-02-09	2,427	2,440	2,423	2,439	12,800	2,439
2023-02-08	2,434	2,440	2,424	2,434	17,700	2,434
2023-02-07	2,430	2,442	2,428	2,434	18,800	2,434
2023-02-06	2,425	2,443	2,425	2,426	18,600	2,426
2023-02-03	2,418	2,423	2,399	2,418	29,500	2,418
2023-02-02	2,460	2,460	2,387	2,391	38,200	2,391
2023-02-01	2,429	2,462	2,429	2,460	45,900	2,460
2023-01-31	2,424	2,434	2,402	2,422	36,900	2,422
2023-01-30	2,388	2,418	2,382	2,411	40,500	2,411
2023-01-27	2,363	2,384	2,353	2,383	42,200	2,383
2023-01-26	2,345	2,356	2,340	2,348	22,200	2,348
2023-01-25	2,326	2,338	2,323	2,338	26,000	2,338
2023-01-24	2,300	2,326	2,300	2,320	26,400	2,320
2023-01-23	2,303	2,310	2,296	2,298	17,100	2,298
2023-01-20	2,282	2,293	2,276	2,288	14,900	2,288
2023-01-19	2,270	2,276	2,261	2,266	16,500	2,266
2023-01-18	2,275	2,289	2,260	2,281	28,900	2,281
2023-01-17	2,250	2,276	2,250	2,273	13,500	2,273
2023-01-16	2,250	2,256	2,245	2,245	13,500	2,245
2023-01-13	2,261	2,265	2,252	2,254	13,600	2,254
2023-01-12	2,267	2,269	2,248	2,261	19,100	2,261
2023-01-11	2,260	2,266	2,254	2,262	16,300	2,262
2023-01-10	2,255	2,260	2,245	2,254	29,900	2,254
2023-01-06	2,238	2,256	2,238	2,238	18,300	2,238
2023-01-05	2,226	2,241	2,225	2,238	18,500	2,238
2023-01-04	2,245	2,248	2,227	2,227	18,100	2,227

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

6462 (株)リケン の時系列データ [2023年度]

6462 (株)リケンの時系列データ [2023年度]