6666 リバーエレテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 362 | 370 | 348 | 349 | 41,700 | 349 |
| 2025-04-03 | 381 | 385 | 362 | 380 | 37,600 | 380 |
| 2025-04-02 | 398 | 398 | 389 | 389 | 7,200 | 389 |
| 2025-04-01 | 395 | 397 | 392 | 394 | 4,500 | 394 |
| 2025-03-31 | 395 | 397 | 390 | 394 | 7,700 | 394 |
| 2025-03-28 | 397 | 400 | 397 | 397 | 4,400 | 397 |
| 2025-03-27 | 398 | 402 | 395 | 395 | 7,600 | 395 |
| 2025-03-26 | 399 | 399 | 391 | 395 | 21,700 | 395 |
| 2025-03-25 | 397 | 400 | 395 | 396 | 13,000 | 396 |
| 2025-03-24 | 400 | 403 | 395 | 397 | 15,800 | 397 |
| 2025-03-21 | 400 | 403 | 399 | 399 | 10,900 | 399 |
| 2025-03-19 | 398 | 402 | 398 | 400 | 3,500 | 400 |
| 2025-03-18 | 402 | 402 | 397 | 399 | 6,200 | 399 |
| 2025-03-17 | 399 | 400 | 396 | 399 | 3,400 | 399 |
| 2025-03-14 | 402 | 402 | 391 | 395 | 25,900 | 395 |
| 2025-03-13 | 408 | 408 | 396 | 402 | 5,200 | 402 |
| 2025-03-12 | 398 | 402 | 398 | 400 | 2,400 | 400 |
| 2025-03-11 | 398 | 399 | 396 | 396 | 7,400 | 396 |
| 2025-03-10 | 400 | 403 | 398 | 398 | 4,900 | 398 |
| 2025-03-07 | 398 | 401 | 396 | 397 | 4,000 | 397 |
| 2025-03-06 | 399 | 404 | 397 | 399 | 6,200 | 399 |
| 2025-03-05 | 399 | 401 | 397 | 399 | 4,400 | 399 |
| 2025-03-04 | 404 | 404 | 399 | 399 | 5,200 | 399 |
| 2025-03-03 | 403 | 408 | 398 | 404 | 8,300 | 404 |
| 2025-02-28 | 397 | 406 | 391 | 402 | 15,000 | 402 |
| 2025-02-27 | 402 | 406 | 397 | 397 | 8,200 | 397 |
| 2025-02-26 | 405 | 410 | 400 | 402 | 6,600 | 402 |
| 2025-02-25 | 407 | 412 | 404 | 404 | 11,300 | 404 |
| 2025-02-21 | 412 | 415 | 407 | 407 | 8,400 | 407 |
| 2025-02-20 | 408 | 410 | 401 | 404 | 12,700 | 404 |
| 2025-02-19 | 409 | 414 | 404 | 404 | 16,400 | 404 |
| 2025-02-18 | 418 | 418 | 407 | 412 | 9,100 | 412 |
| 2025-02-17 | 408 | 411 | 404 | 411 | 19,900 | 411 |
| 2025-02-14 | 412 | 414 | 407 | 409 | 13,200 | 409 |
| 2025-02-13 | 419 | 419 | 412 | 414 | 7,500 | 414 |
| 2025-02-12 | 417 | 420 | 410 | 419 | 19,400 | 419 |
| 2025-02-10 | 421 | 421 | 405 | 417 | 25,700 | 417 |
| 2025-02-07 | 427 | 427 | 420 | 425 | 9,200 | 425 |
| 2025-02-06 | 424 | 424 | 414 | 420 | 11,700 | 420 |
| 2025-02-05 | 409 | 424 | 409 | 421 | 20,100 | 421 |
| 2025-02-04 | 413 | 417 | 408 | 410 | 4,700 | 410 |
| 2025-02-03 | 410 | 417 | 403 | 412 | 9,400 | 412 |
| 2025-01-31 | 412 | 417 | 408 | 414 | 5,900 | 414 |
| 2025-01-30 | 406 | 421 | 406 | 415 | 16,300 | 415 |
| 2025-01-29 | 406 | 409 | 402 | 405 | 6,600 | 405 |
| 2025-01-28 | 404 | 410 | 403 | 405 | 6,200 | 405 |
| 2025-01-27 | 406 | 409 | 402 | 407 | 15,600 | 407 |
| 2025-01-24 | 403 | 410 | 402 | 404 | 31,300 | 404 |
| 2025-01-23 | 407 | 409 | 403 | 407 | 6,600 | 407 |
| 2025-01-22 | 403 | 408 | 402 | 405 | 12,100 | 405 |
| 2025-01-21 | 409 | 410 | 401 | 401 | 8,100 | 401 |
| 2025-01-20 | 408 | 409 | 400 | 409 | 6,300 | 409 |
| 2025-01-17 | 397 | 400 | 395 | 400 | 8,100 | 400 |
| 2025-01-16 | 402 | 425 | 398 | 398 | 22,900 | 398 |
| 2025-01-15 | 407 | 407 | 397 | 397 | 10,700 | 397 |
| 2025-01-14 | 409 | 409 | 394 | 396 | 36,000 | 396 |
| 2025-01-10 | 411 | 413 | 409 | 409 | 8,600 | 409 |
| 2025-01-09 | 418 | 418 | 409 | 411 | 13,800 | 411 |
| 2025-01-08 | 411 | 420 | 409 | 415 | 22,800 | 415 |
| 2025-01-07 | 410 | 412 | 408 | 409 | 14,400 | 409 |
| 2025-01-06 | 427 | 427 | 409 | 411 | 30,100 | 411 |
分割・併合履歴 ： なし