6666 リバーエレテック(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 384 | 391 | 384 | 390 | 8,600 | 390 |
| 2024-11-21 | 392 | 392 | 382 | 384 | 5,200 | 384 |
| 2024-11-20 | 382 | 392 | 382 | 387 | 9,200 | 387 |
| 2024-11-19 | 390 | 390 | 382 | 386 | 5,300 | 386 |
| 2024-11-18 | 390 | 390 | 380 | 385 | 11,800 | 385 |
| 2024-11-15 | 399 | 400 | 390 | 392 | 29,500 | 392 |
| 2024-11-14 | 404 | 410 | 403 | 406 | 51,800 | 406 |
| 2024-11-13 | 396 | 405 | 392 | 404 | 18,700 | 404 |
| 2024-11-12 | 388 | 400 | 388 | 399 | 41,100 | 399 |
| 2024-11-11 | 372 | 385 | 358 | 380 | 83,000 | 380 |
| 2024-11-08 | 406 | 413 | 396 | 401 | 45,700 | 401 |
| 2024-11-07 | 414 | 414 | 406 | 413 | 14,500 | 413 |
| 2024-11-06 | 413 | 415 | 407 | 408 | 9,000 | 408 |
| 2024-11-05 | 405 | 410 | 403 | 405 | 4,300 | 405 |
| 2024-11-01 | 413 | 414 | 405 | 405 | 7,700 | 405 |
| 2024-10-31 | 412 | 418 | 407 | 412 | 5,100 | 412 |
| 2024-10-30 | 413 | 418 | 406 | 409 | 7,600 | 409 |
| 2024-10-29 | 407 | 411 | 406 | 411 | 5,700 | 411 |
| 2024-10-28 | 401 | 411 | 401 | 407 | 7,300 | 407 |
| 2024-10-25 | 411 | 415 | 400 | 401 | 11,500 | 401 |
| 2024-10-24 | 402 | 409 | 400 | 409 | 16,900 | 409 |
| 2024-10-23 | 416 | 417 | 400 | 405 | 31,200 | 405 |
| 2024-10-22 | 428 | 428 | 415 | 417 | 17,900 | 417 |
| 2024-10-21 | 429 | 435 | 428 | 428 | 4,200 | 428 |
| 2024-10-18 | 430 | 438 | 428 | 428 | 7,200 | 428 |
| 2024-10-17 | 432 | 439 | 430 | 431 | 8,200 | 431 |
| 2024-10-16 | 430 | 432 | 428 | 432 | 5,600 | 432 |
| 2024-10-15 | 429 | 433 | 423 | 431 | 16,200 | 431 |
| 2024-10-11 | 440 | 440 | 422 | 426 | 24,700 | 426 |
| 2024-10-10 | 447 | 448 | 437 | 437 | 11,900 | 437 |
| 2024-10-09 | 446 | 451 | 446 | 447 | 4,800 | 447 |
| 2024-10-08 | 461 | 461 | 444 | 444 | 23,200 | 444 |
| 2024-10-07 | 455 | 459 | 453 | 459 | 8,600 | 459 |
| 2024-10-04 | 454 | 458 | 451 | 452 | 9,400 | 452 |
| 2024-10-03 | 457 | 459 | 451 | 451 | 12,500 | 451 |
| 2024-10-02 | 468 | 468 | 454 | 454 | 12,900 | 454 |
| 2024-10-01 | 460 | 470 | 459 | 470 | 9,600 | 470 |
| 2024-09-30 | 464 | 472 | 450 | 457 | 18,000 | 457 |
| 2024-09-27 | 470 | 478 | 466 | 472 | 27,700 | 472 |
| 2024-09-26 | 447 | 467 | 447 | 467 | 21,200 | 467 |
| 2024-09-25 | 460 | 463 | 448 | 450 | 12,900 | 450 |
| 2024-09-24 | 460 | 463 | 457 | 461 | 12,100 | 461 |
| 2024-09-20 | 463 | 466 | 455 | 458 | 11,100 | 458 |
| 2024-09-19 | 443 | 453 | 441 | 453 | 9,300 | 453 |
| 2024-09-18 | 455 | 455 | 434 | 443 | 7,400 | 443 |
| 2024-09-17 | 449 | 453 | 434 | 440 | 29,700 | 440 |
| 2024-09-13 | 450 | 450 | 440 | 442 | 8,800 | 442 |
| 2024-09-12 | 446 | 446 | 435 | 442 | 7,900 | 442 |
| 2024-09-11 | 447 | 447 | 422 | 430 | 16,400 | 430 |
| 2024-09-10 | 443 | 446 | 437 | 439 | 5,500 | 439 |
| 2024-09-09 | 422 | 449 | 422 | 443 | 24,300 | 443 |
| 2024-09-06 | 453 | 464 | 436 | 440 | 34,200 | 440 |
| 2024-09-05 | 460 | 479 | 457 | 457 | 24,100 | 457 |
| 2024-09-04 | 479 | 479 | 463 | 463 | 26,700 | 463 |
| 2024-09-03 | 494 | 498 | 483 | 483 | 10,700 | 483 |
| 2024-09-02 | 508 | 508 | 492 | 495 | 16,400 | 495 |
| 2024-08-30 | 505 | 510 | 498 | 504 | 35,600 | 504 |
| 2024-08-29 | 490 | 504 | 484 | 500 | 47,500 | 500 |
| 2024-08-28 | 479 | 488 | 474 | 482 | 10,100 | 482 |
| 2024-08-27 | 486 | 486 | 472 | 478 | 9,400 | 478 |
| 2024-08-26 | 481 | 486 | 477 | 481 | 7,000 | 481 |
| 2024-08-23 | 490 | 490 | 478 | 484 | 12,700 | 484 |
| 2024-08-22 | 494 | 505 | 487 | 492 | 26,400 | 492 |
| 2024-08-21 | 483 | 495 | 472 | 493 | 24,300 | 493 |
| 2024-08-20 | 471 | 497 | 466 | 483 | 32,200 | 483 |
| 2024-08-19 | 467 | 473 | 459 | 463 | 21,000 | 463 |
| 2024-08-16 | 469 | 472 | 459 | 465 | 33,000 | 465 |
| 2024-08-15 | 454 | 467 | 454 | 460 | 31,500 | 460 |
| 2024-08-14 | 436 | 455 | 436 | 450 | 43,000 | 450 |
| 2024-08-13 | 460 | 463 | 436 | 442 | 50,900 | 442 |
| 2024-08-09 | 398 | 413 | 398 | 413 | 36,700 | 413 |
| 2024-08-08 | 401 | 405 | 386 | 396 | 44,000 | 396 |
| 2024-08-07 | 378 | 401 | 370 | 401 | 80,800 | 401 |
| 2024-08-06 | 376 | 390 | 369 | 370 | 195,200 | 370 |
| 2024-08-05 | 395 | 411 | 355 | 355 | 213,400 | 355 |
| 2024-08-02 | 445 | 452 | 431 | 435 | 141,100 | 435 |
| 2024-08-01 | 502 | 502 | 464 | 474 | 63,000 | 474 |
| 2024-07-31 | 483 | 502 | 482 | 502 | 11,800 | 502 |
| 2024-07-30 | 507 | 507 | 487 | 491 | 29,700 | 491 |
| 2024-07-29 | 494 | 507 | 490 | 503 | 24,800 | 503 |
| 2024-07-26 | 487 | 496 | 485 | 486 | 24,100 | 486 |
| 2024-07-25 | 483 | 486 | 472 | 474 | 82,500 | 474 |
| 2024-07-24 | 506 | 514 | 489 | 491 | 53,400 | 491 |
| 2024-07-23 | 505 | 517 | 503 | 508 | 24,300 | 508 |
| 2024-07-22 | 509 | 509 | 491 | 504 | 35,400 | 504 |
| 2024-07-19 | 506 | 510 | 498 | 509 | 57,900 | 509 |
| 2024-07-18 | 538 | 538 | 506 | 506 | 160,300 | 506 |
| 2024-07-17 | 543 | 557 | 535 | 538 | 50,000 | 538 |
| 2024-07-16 | 545 | 547 | 534 | 547 | 40,600 | 547 |
| 2024-07-12 | 532 | 564 | 532 | 546 | 53,600 | 546 |
| 2024-07-11 | 548 | 557 | 532 | 547 | 103,900 | 547 |
| 2024-07-10 | 569 | 569 | 540 | 544 | 177,800 | 544 |
| 2024-07-09 | 567 | 582 | 550 | 579 | 159,400 | 579 |
| 2024-07-08 | 523 | 580 | 515 | 568 | 247,300 | 568 |
| 2024-07-05 | 513 | 527 | 511 | 513 | 47,300 | 513 |
| 2024-07-04 | 523 | 531 | 513 | 513 | 51,900 | 513 |
| 2024-07-03 | 493 | 540 | 493 | 525 | 168,400 | 525 |
| 2024-07-02 | 493 | 497 | 491 | 492 | 27,000 | 492 |
| 2024-07-01 | 486 | 497 | 486 | 492 | 38,300 | 492 |
| 2024-06-28 | 503 | 503 | 483 | 485 | 113,100 | 485 |
| 2024-06-27 | 500 | 507 | 498 | 503 | 32,100 | 503 |
| 2024-06-26 | 495 | 508 | 495 | 500 | 45,700 | 500 |
| 2024-06-25 | 502 | 504 | 495 | 496 | 48,800 | 496 |
| 2024-06-24 | 508 | 516 | 501 | 501 | 60,700 | 501 |
| 2024-06-21 | 500 | 508 | 498 | 508 | 58,300 | 508 |
| 2024-06-20 | 488 | 506 | 487 | 498 | 118,700 | 498 |
| 2024-06-19 | 476 | 498 | 476 | 483 | 118,000 | 483 |
| 2024-06-18 | 495 | 500 | 479 | 479 | 152,600 | 479 |
| 2024-06-17 | 515 | 515 | 492 | 499 | 279,400 | 499 |
| 2024-06-14 | 535 | 544 | 518 | 522 | 324,200 | 522 |
| 2024-06-13 | 614 | 622 | 531 | 546 | 1,978,000 | 546 |
| 2024-06-12 | 598 | 608 | 590 | 608 | 444,900 | 608 |
| 2024-06-11 | 508 | 508 | 508 | 508 | 66,400 | 508 |
| 2024-06-10 | 420 | 428 | 420 | 428 | 9,800 | 428 |
| 2024-06-07 | 422 | 427 | 419 | 421 | 20,800 | 421 |
| 2024-06-06 | 427 | 427 | 411 | 418 | 35,500 | 418 |
| 2024-06-05 | 438 | 438 | 418 | 419 | 35,000 | 419 |
| 2024-06-04 | 417 | 438 | 417 | 437 | 33,300 | 437 |
| 2024-06-03 | 418 | 423 | 416 | 421 | 15,800 | 421 |
| 2024-05-31 | 416 | 419 | 409 | 416 | 32,700 | 416 |
| 2024-05-30 | 408 | 417 | 404 | 416 | 47,400 | 416 |
| 2024-05-29 | 440 | 444 | 407 | 407 | 104,900 | 407 |
| 2024-05-28 | 433 | 445 | 433 | 441 | 27,100 | 441 |
| 2024-05-27 | 441 | 441 | 431 | 433 | 14,300 | 433 |
| 2024-05-24 | 439 | 444 | 431 | 433 | 36,800 | 433 |
| 2024-05-23 | 437 | 454 | 422 | 444 | 131,900 | 444 |
| 2024-05-22 | 457 | 457 | 433 | 442 | 70,400 | 442 |
| 2024-05-21 | 451 | 465 | 451 | 460 | 18,400 | 460 |
| 2024-05-20 | 450 | 464 | 450 | 452 | 42,800 | 452 |
| 2024-05-17 | 458 | 465 | 431 | 444 | 177,500 | 444 |
| 2024-05-16 | 487 | 487 | 446 | 451 | 163,700 | 451 |
| 2024-05-15 | 492 | 494 | 485 | 486 | 22,900 | 486 |
| 2024-05-14 | 498 | 500 | 490 | 490 | 25,400 | 490 |
| 2024-05-13 | 499 | 507 | 479 | 497 | 86,300 | 497 |
| 2024-05-10 | 551 | 558 | 530 | 530 | 47,700 | 530 |
| 2024-05-09 | 563 | 563 | 550 | 556 | 39,400 | 556 |
| 2024-05-08 | 550 | 565 | 547 | 559 | 16,800 | 559 |
| 2024-05-07 | 547 | 554 | 546 | 550 | 8,600 | 550 |
| 2024-05-02 | 551 | 553 | 544 | 545 | 8,900 | 545 |
| 2024-05-01 | 550 | 551 | 541 | 551 | 10,000 | 551 |
| 2024-04-30 | 550 | 556 | 546 | 552 | 8,900 | 552 |
| 2024-04-26 | 548 | 556 | 538 | 549 | 20,500 | 549 |
| 2024-04-25 | 549 | 554 | 540 | 547 | 22,200 | 547 |
| 2024-04-24 | 559 | 566 | 547 | 549 | 30,800 | 549 |
| 2024-04-23 | 555 | 565 | 544 | 561 | 45,500 | 561 |
| 2024-04-22 | 530 | 553 | 527 | 548 | 120,700 | 548 |
| 2024-04-19 | 603 | 603 | 562 | 570 | 61,500 | 570 |
| 2024-04-18 | 594 | 605 | 586 | 604 | 20,500 | 604 |
| 2024-04-17 | 594 | 594 | 580 | 588 | 22,900 | 588 |
| 2024-04-16 | 605 | 607 | 584 | 596 | 61,400 | 596 |
| 2024-04-15 | 610 | 613 | 600 | 610 | 12,600 | 610 |
| 2024-04-12 | 634 | 635 | 611 | 611 | 34,900 | 611 |
| 2024-04-11 | 620 | 642 | 615 | 627 | 29,600 | 627 |
| 2024-04-10 | 622 | 636 | 620 | 630 | 20,500 | 630 |
| 2024-04-09 | 604 | 619 | 604 | 617 | 21,900 | 617 |
| 2024-04-08 | 607 | 619 | 587 | 604 | 54,200 | 604 |
| 2024-04-05 | 606 | 618 | 596 | 606 | 111,400 | 606 |
| 2024-04-04 | 638 | 638 | 623 | 623 | 21,200 | 623 |
| 2024-04-03 | 637 | 645 | 627 | 628 | 37,300 | 628 |
| 2024-04-02 | 659 | 659 | 627 | 632 | 71,900 | 632 |
| 2024-04-01 | 675 | 675 | 655 | 662 | 31,800 | 662 |
| 2024-03-29 | 675 | 679 | 665 | 671 | 38,800 | 671 |
| 2024-03-28 | 680 | 693 | 679 | 679 | 28,600 | 679 |
| 2024-03-27 | 708 | 708 | 685 | 685 | 42,000 | 685 |
| 2024-03-26 | 698 | 708 | 698 | 707 | 21,000 | 707 |
| 2024-03-25 | 685 | 704 | 685 | 698 | 12,400 | 698 |
| 2024-03-22 | 702 | 704 | 678 | 693 | 64,800 | 693 |
| 2024-03-21 | 703 | 706 | 691 | 698 | 40,400 | 698 |
| 2024-03-19 | 692 | 705 | 685 | 695 | 50,200 | 695 |
| 2024-03-18 | 696 | 714 | 692 | 695 | 54,400 | 695 |
| 2024-03-15 | 720 | 720 | 702 | 703 | 24,200 | 703 |
| 2024-03-14 | 715 | 726 | 707 | 722 | 15,100 | 722 |
| 2024-03-13 | 743 | 743 | 713 | 713 | 39,600 | 713 |
| 2024-03-12 | 716 | 745 | 702 | 741 | 114,000 | 741 |
| 2024-03-11 | 721 | 743 | 695 | 723 | 210,100 | 723 |
| 2024-03-08 | 755 | 756 | 729 | 729 | 75,200 | 729 |
| 2024-03-07 | 797 | 797 | 750 | 751 | 125,000 | 751 |
| 2024-03-06 | 760 | 793 | 755 | 790 | 84,700 | 790 |
| 2024-03-05 | 765 | 782 | 758 | 770 | 95,400 | 770 |
| 2024-03-04 | 753 | 770 | 737 | 763 | 111,300 | 763 |
| 2024-03-01 | 739 | 752 | 735 | 743 | 51,600 | 743 |
| 2024-02-29 | 740 | 750 | 730 | 739 | 36,000 | 739 |
| 2024-02-28 | 730 | 750 | 727 | 745 | 86,600 | 745 |
| 2024-02-27 | 730 | 738 | 717 | 730 | 98,900 | 730 |
| 2024-02-26 | 697 | 748 | 692 | 734 | 242,600 | 734 |
| 2024-02-22 | 693 | 693 | 667 | 667 | 25,900 | 667 |
| 2024-02-21 | 671 | 684 | 669 | 680 | 27,300 | 680 |
| 2024-02-20 | 700 | 703 | 674 | 674 | 44,000 | 674 |
| 2024-02-19 | 689 | 699 | 683 | 695 | 26,500 | 695 |
| 2024-02-16 | 707 | 715 | 686 | 686 | 91,200 | 686 |
| 2024-02-15 | 673 | 694 | 660 | 690 | 133,200 | 690 |
| 2024-02-14 | 662 | 673 | 648 | 663 | 87,800 | 663 |
| 2024-02-13 | 615 | 662 | 606 | 655 | 168,500 | 655 |
| 2024-02-09 | 626 | 626 | 604 | 610 | 96,500 | 610 |
| 2024-02-08 | 608 | 642 | 602 | 630 | 121,800 | 630 |
| 2024-02-07 | 610 | 613 | 594 | 602 | 70,200 | 602 |
| 2024-02-06 | 633 | 633 | 605 | 613 | 112,800 | 613 |
| 2024-02-05 | 635 | 646 | 633 | 643 | 43,500 | 643 |
| 2024-02-02 | 641 | 641 | 628 | 628 | 40,300 | 628 |
| 2024-02-01 | 643 | 650 | 635 | 637 | 39,400 | 637 |
| 2024-01-31 | 655 | 656 | 639 | 645 | 75,200 | 645 |
| 2024-01-30 | 651 | 668 | 648 | 661 | 32,900 | 661 |
| 2024-01-29 | 657 | 676 | 651 | 651 | 56,800 | 651 |
| 2024-01-26 | 659 | 663 | 646 | 647 | 46,700 | 647 |
| 2024-01-25 | 638 | 662 | 638 | 659 | 40,600 | 659 |
| 2024-01-24 | 655 | 657 | 639 | 640 | 35,400 | 640 |
| 2024-01-23 | 669 | 669 | 651 | 655 | 51,200 | 655 |
| 2024-01-22 | 655 | 671 | 644 | 661 | 103,300 | 661 |
| 2024-01-19 | 657 | 661 | 643 | 653 | 82,200 | 653 |
| 2024-01-18 | 640 | 654 | 636 | 650 | 63,300 | 650 |
| 2024-01-17 | 645 | 658 | 632 | 635 | 144,300 | 635 |
| 2024-01-16 | 597 | 645 | 591 | 640 | 165,000 | 640 |
| 2024-01-15 | 605 | 606 | 597 | 597 | 32,700 | 597 |
| 2024-01-12 | 600 | 608 | 594 | 608 | 34,300 | 608 |
| 2024-01-11 | 596 | 605 | 590 | 603 | 52,900 | 603 |
| 2024-01-10 | 605 | 608 | 591 | 591 | 49,300 | 591 |
| 2024-01-09 | 607 | 614 | 600 | 601 | 28,200 | 601 |
| 2024-01-05 | 610 | 611 | 599 | 601 | 24,600 | 601 |
| 2024-01-04 | 600 | 612 | 580 | 610 | 36,100 | 610 |
分割・併合履歴 ： なし
