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
2024-10-044544584514529,400452
2024-10-0345745945145112,500451
2024-10-0246846845445412,900454
2024-10-014604704594709,600470
2024-09-3046447245045718,000457
2024-09-2747047846647227,700472
2024-09-2644746744746721,200467
2024-09-2546046344845012,900450
2024-09-2446046345746112,100461
2024-09-2046346645545811,100458
2024-09-194434534414539,300453
2024-09-184554554344437,400443
2024-09-1744945343444029,700440
2024-09-134504504404428,800442
2024-09-124464464354427,900442
2024-09-1144744742243016,400430
2024-09-104434464374395,500439
2024-09-0942244942244324,300443
2024-09-0645346443644034,200440
2024-09-0546047945745724,100457
2024-09-0447947946346326,700463
2024-09-0349449848348310,700483
2024-09-0250850849249516,400495
2024-08-3050551049850435,600504
2024-08-2949050448450047,500500
2024-08-2847948847448210,100482
2024-08-274864864724789,400478
2024-08-264814864774817,000481
2024-08-2349049047848412,700484
2024-08-2249450548749226,400492
2024-08-2148349547249324,300493
2024-08-2047149746648332,200483
2024-08-1946747345946321,000463
2024-08-1646947245946533,000465
2024-08-1545446745446031,500460
2024-08-1443645543645043,000450
2024-08-1346046343644250,900442
2024-08-0939841339841336,700413
2024-08-0840140538639644,000396
2024-08-0737840137040180,800401
2024-08-06376390369370195,200370
2024-08-05395411355355213,400355
2024-08-02445452431435141,100435
2024-08-0150250246447463,000474
2024-07-3148350248250211,800502
2024-07-3050750748749129,700491
2024-07-2949450749050324,800503
2024-07-2648749648548624,100486
2024-07-2548348647247482,500474
2024-07-2450651448949153,400491
2024-07-2350551750350824,300508
2024-07-2250950949150435,400504
2024-07-1950651049850957,900509
2024-07-18538538506506160,300506
2024-07-1754355753553850,000538
2024-07-1654554753454740,600547
2024-07-1253256453254653,600546
2024-07-11548557532547103,900547
2024-07-10569569540544177,800544
2024-07-09567582550579159,400579
2024-07-08523580515568247,300568
2024-07-0551352751151347,300513
2024-07-0452353151351351,900513
2024-07-03493540493525168,400525
2024-07-0249349749149227,000492
2024-07-0148649748649238,300492
2024-06-28503503483485113,100485
2024-06-2750050749850332,100503
2024-06-2649550849550045,700500
2024-06-2550250449549648,800496
2024-06-2450851650150160,700501
2024-06-2150050849850858,300508
2024-06-20488506487498118,700498
2024-06-19476498476483118,000483
2024-06-18495500479479152,600479
2024-06-17515515492499279,400499
2024-06-14535544518522324,200522
2024-06-136146225315461,978,000546
2024-06-12598608590608444,900608
2024-06-1150850850850866,400508
2024-06-104204284204289,800428
2024-06-0742242741942120,800421
2024-06-0642742741141835,500418
2024-06-0543843841841935,000419
2024-06-0441743841743733,300437
2024-06-0341842341642115,800421
2024-05-3141641940941632,700416
2024-05-3040841740441647,400416
2024-05-29440444407407104,900407
2024-05-2843344543344127,100441
2024-05-2744144143143314,300433
2024-05-2443944443143336,800433
2024-05-23437454422444131,900444
2024-05-2245745743344270,400442
2024-05-2145146545146018,400460
2024-05-2045046445045242,800452
2024-05-17458465431444177,500444
2024-05-16487487446451163,700451
2024-05-1549249448548622,900486
2024-05-1449850049049025,400490
2024-05-1349950747949786,300497
2024-05-1055155853053047,700530
2024-05-0956356355055639,400556
2024-05-0855056554755916,800559
2024-05-075475545465508,600550
2024-05-025515535445458,900545
2024-05-0155055154155110,000551
2024-04-305505565465528,900552
2024-04-2654855653854920,500549
2024-04-2554955454054722,200547
2024-04-2455956654754930,800549
2024-04-2355556554456145,500561
2024-04-22530553527548120,700548
2024-04-1960360356257061,500570
2024-04-1859460558660420,500604
2024-04-1759459458058822,900588
2024-04-1660560758459661,400596
2024-04-1561061360061012,600610
2024-04-1263463561161134,900611
2024-04-1162064261562729,600627
2024-04-1062263662063020,500630
2024-04-0960461960461721,900617
2024-04-0860761958760454,200604
2024-04-05606618596606111,400606
2024-04-0463863862362321,200623
2024-04-0363764562762837,300628
2024-04-0265965962763271,900632
2024-04-0167567565566231,800662
2024-03-2967567966567138,800671
2024-03-2868069367967928,600679
2024-03-2770870868568542,000685
2024-03-2669870869870721,000707
2024-03-2568570468569812,400698
2024-03-2270270467869364,800693
2024-03-2170370669169840,400698
2024-03-1969270568569550,200695
2024-03-1869671469269554,400695
2024-03-1572072070270324,200703
2024-03-1471572670772215,100722
2024-03-1374374371371339,600713
2024-03-12716745702741114,000741
2024-03-11721743695723210,100723
2024-03-0875575672972975,200729
2024-03-07797797750751125,000751
2024-03-0676079375579084,700790
2024-03-0576578275877095,400770
2024-03-04753770737763111,300763
2024-03-0173975273574351,600743
2024-02-2974075073073936,000739
2024-02-2873075072774586,600745
2024-02-2773073871773098,900730
2024-02-26697748692734242,600734
2024-02-2269369366766725,900667
2024-02-2167168466968027,300680
2024-02-2070070367467444,000674
2024-02-1968969968369526,500695
2024-02-1670771568668691,200686
2024-02-15673694660690133,200690
2024-02-1466267364866387,800663
2024-02-13615662606655168,500655
2024-02-0962662660461096,500610
2024-02-08608642602630121,800630
2024-02-0761061359460270,200602
2024-02-06633633605613112,800613
2024-02-0563564663364343,500643
2024-02-0264164162862840,300628
2024-02-0164365063563739,400637
2024-01-3165565663964575,200645
2024-01-3065166864866132,900661
2024-01-2965767665165156,800651
2024-01-2665966364664746,700647
2024-01-2563866263865940,600659
2024-01-2465565763964035,400640
2024-01-2366966965165551,200655
2024-01-22655671644661103,300661
2024-01-1965766164365382,200653
2024-01-1864065463665063,300650
2024-01-17645658632635144,300635
2024-01-16597645591640165,000640
2024-01-1560560659759732,700597
2024-01-1260060859460834,300608
2024-01-1159660559060352,900603
2024-01-1060560859159149,300591
2024-01-0960761460060128,200601
2024-01-0561061159960124,600601
2024-01-0460061258061036,100610

分割・併合履歴 : なし