1. HOME >
  2. 株価時系列 >
  3. 6666 >
  4. 2020年

6666 リバーエレテック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4181,4401,3911,397250,0001,397
2020-12-291,4101,4531,3821,424324,7001,424
2020-12-281,4011,4411,3871,400229,3001,400
2020-12-251,3951,4311,3661,422347,8001,422
2020-12-241,4081,4191,3621,375206,0001,375
2020-12-231,3601,4221,3401,401271,2001,401
2020-12-221,4051,4321,3601,361257,4001,361
2020-12-211,4051,4391,3721,435213,0001,435
2020-12-181,4281,4471,4081,416204,9001,416
2020-12-171,5031,5101,4121,422496,0001,422
2020-12-161,4921,5351,4451,501420,5001,501
2020-12-151,4951,4951,4061,467351,1001,467
2020-12-141,5401,5511,4601,475395,7001,475
2020-12-111,4751,5561,4601,481648,7001,481
2020-12-101,3831,4741,3691,443409,9001,443
2020-12-091,4661,4771,3971,408373,8001,408
2020-12-081,3421,4731,3321,436585,2001,436
2020-12-071,3801,4251,3271,367439,4001,367
2020-12-041,3851,4151,3011,400833,7001,400
2020-12-031,5211,5291,4001,415733,7001,415
2020-12-021,4271,5541,3901,5051,281,6001,505
2020-12-011,4901,5221,4151,441659,2001,441
2020-11-301,4451,5591,4401,5001,137,0001,500
2020-11-271,4781,5111,3901,4151,226,3001,415
2020-11-261,5801,6351,4711,4801,480,6001,480
2020-11-251,7661,7841,6071,617959,4001,617
2020-11-241,8051,8451,7701,782593,2001,782
2020-11-201,7411,7791,7041,748563,0001,748
2020-11-191,8101,8711,7201,7501,015,2001,750
2020-11-181,7151,9071,7151,7951,631,0001,795
2020-11-171,7561,7831,6781,7001,063,9001,700
2020-11-161,5741,7501,4511,7471,626,0001,747
2020-11-131,5511,6071,5121,586606,6001,586
2020-11-121,6501,6651,5491,571663,6001,571
2020-11-111,6231,6731,5301,610764,6001,610
2020-11-101,5891,6931,5651,6471,033,2001,647
2020-11-091,5091,7161,4671,6691,400,5001,669
2020-11-061,5001,5381,4501,451932,7001,451
2020-11-051,4001,5121,3801,5001,587,5001,500
2020-11-041,3181,4501,2871,4041,518,3001,404
2020-11-021,3091,3191,2341,273468,0001,273
2020-10-301,3781,4241,2311,2931,258,9001,293
2020-10-291,3111,4661,2901,4061,569,5001,406
2020-10-281,3001,3451,2871,341939,3001,341
2020-10-271,1871,3201,1801,3051,050,9001,305
2020-10-261,1991,2411,1721,239949,5001,239
2020-10-231,3201,4351,2101,2175,176,8001,217
2020-10-221,2281,2731,1931,2601,281,5001,260
2020-10-211,3151,3411,2331,2502,019,3001,250
2020-10-201,2851,4171,2381,3755,065,6001,375
2020-10-191,0901,1551,0441,117913,2001,117
2020-10-161,1641,2331,0301,0702,637,0001,070
2020-10-151,0651,1851,0411,1361,890,9001,136
2020-10-141,0721,0819911,0231,260,8001,023
2020-10-131,0501,2131,0401,1023,348,1001,102
2020-10-121,0751,1471,0201,0622,647,5001,062
2020-10-091,1051,1051,0801,105966,7001,105
2020-10-089751,0459069553,573,700955
2020-10-077959457899303,293,400930
2020-10-06768795754795413,200795
2020-10-05753765747756189,000756
2020-10-02757773734747288,200747
2020-09-30750767736747157,800747
2020-09-29730770724757275,600757
2020-09-28741760708715231,000715
2020-09-25737753726738164,600738
2020-09-24774774723736334,700736
2020-09-23731779729768548,600768
2020-09-18716726705723248,500723
2020-09-17717719688701194,800701
2020-09-16700720698716195,900716
2020-09-15706710692704109,200704
2020-09-14689711689705165,200705
2020-09-11675695665695169,600695
2020-09-10692701670675163,500675
2020-09-09682695675682115,800682
2020-09-08691703670703158,800703
2020-09-07701704676682313,300682
2020-09-04712729695705305,700705
2020-09-03712745702741397,400741
2020-09-02716722699702147,200702
2020-09-01715732709714219,000714
2020-08-31686711677711221,600711
2020-08-28703715653676384,600676
2020-08-27715732695695323,300695
2020-08-26673705673702265,500702
2020-08-25699704670677174,200677
2020-08-24664689657689115,600689
2020-08-21655668654660100,100660
2020-08-20676682640653242,100653
2020-08-1967468767367699,300676
2020-08-18667696667684156,700684
2020-08-17693696670673209,400673
2020-08-14686710664699342,400699
2020-08-13706723696696282,500696
2020-08-12732738691696549,200696
2020-08-117147956827421,787,200742
2020-08-07708710691707140,900707
2020-08-06720727691710207,400710
2020-08-05679714669713298,100713
2020-08-04675682656674148,000674
2020-08-03640698621675188,200675
2020-07-31680680627643257,700643
2020-07-30664689659689136,300689
2020-07-29665684663666131,800666
2020-07-28700709663672330,600672
2020-07-27734734695700261,500700
2020-07-22729759718737204,400737
2020-07-21702745702740324,600740
2020-07-20714742684701554,100701
2020-07-17737745696704568,900704
2020-07-16777777746752378,500752
2020-07-15791793764776255,200776
2020-07-14785798757780356,000780
2020-07-13789799742792560,400792
2020-07-10775815758766735,100766
2020-07-09813840754754922,100754
2020-07-08772813753801780,000801
2020-07-07735776713776783,200776
2020-07-06697731671720399,500720
2020-07-03650702644697502,100697
2020-07-02734743640642959,200642
2020-07-017037836917191,114,300719
2020-06-307527636526931,288,700693
2020-06-297377847087182,052,100718
2020-06-266417116266871,725,500687
2020-06-25630634603611186,900611
2020-06-24600650600639192,800639
2020-06-23620631595601240,500601
2020-06-22641666623623289,900623
2020-06-19624661605632563,200632
2020-06-18610615583615288,000615
2020-06-17584624575602589,400602
2020-06-16520584520574302,200574
2020-06-15539544498500210,100500
2020-06-12501557501549359,100549
2020-06-11588588545545222,900545
2020-06-10590600581581192,300581
2020-06-09601609560585408,300585
2020-06-086336435815831,708,200583
2020-06-05500543499543209,100543
2020-06-04530534496510154,600510
2020-06-03540552516524247,300524
2020-06-02510537499533308,800533
2020-06-0150250949750293,000502
2020-05-29492511492501117,700501
2020-05-28514515495502103,800502
2020-05-27502518487504152,400504
2020-05-26525540505508428,800508
2020-05-25514523500511347,000511
2020-05-22472496472488303,200488
2020-05-21471480462474138,800474
2020-05-20453480453466227,900466
2020-05-19470477449460158,900460
2020-05-18448470425464376,300464
2020-05-154715054414441,422,200444
2020-05-1443443443443441,800434
2020-05-13360362351354118,200354
2020-05-1235937335836683,100366
2020-05-11355365346364109,300364
2020-05-0833735033534458,600344
2020-05-0732033732033446,500334
2020-05-0132732831632848,000328
2020-04-3033934332532857,100328
2020-04-2833233332033245,900332
2020-04-2731733531732453,200324
2020-04-2432632731531542,200315
2020-04-2332633532432827,200328
2020-04-2233133431631956,900319
2020-04-21350356331334118,600334
2020-04-20341363341359112,900359
2020-04-17329363324348253,900348
2020-04-1632533531932751,800327
2020-04-15316335316325109,800325
2020-04-1431032530532492,500324
2020-04-1330831430130364,700303
2020-04-10298313289307124,300307
2020-04-09285298284298108,500298
2020-04-0828228626428269,100282
2020-04-0728929326827481,600274
2020-04-0624427123526396,400263
2020-04-0326727124625185,600251
2020-04-0227128026527040,600270
2020-04-0128128827127580,900275
2020-03-3128829327828365,200283
2020-03-3026929426928573,100285
2020-03-2728929327828274,300282
2020-03-26290296276279140,300279
2020-03-25287311285302211,200302
2020-03-24275282259270165,500270
2020-03-2325026424025995,600259
2020-03-19277289250252222,500252
2020-03-18285300279280184,900280
2020-03-17239280236277192,500277
2020-03-16271282252255220,400255
2020-03-13251268237247212,700247
2020-03-12295313278282147,300282
2020-03-11308335295295243,900295
2020-03-10292324264310244,600310
2020-03-09314318285291194,100291
2020-03-06347351332338146,800338
2020-03-0536137135335784,500357
2020-03-04340367335362165,700362
2020-03-03370370332345320,400345
2020-03-02318377317357510,900357
2020-02-28336359306306418,300306
2020-02-27391391357357178,100357
2020-02-26392400361375243,500375
2020-02-25396413389391279,200391
2020-02-21425439419430140,900430
2020-02-20426435413415135,100415
2020-02-19405435405425212,800425
2020-02-18405413393401140,700401
2020-02-17421429407410216,200410
2020-02-14421432412429224,200429
2020-02-13440448430432238,000432
2020-02-12487489417440961,000440
2020-02-10480484471479156,600479
2020-02-07492495478486146,400486
2020-02-06477498475492250,600492
2020-02-05485497472473211,400473
2020-02-04464489464480255,100480
2020-02-03443477436460260,700460
2020-01-31491497462464424,000464
2020-01-30522525465481913,700481
2020-01-295155544885461,918,800546
2020-01-28467489457482193,400482
2020-01-27474487467472247,600472
2020-01-24509509483488264,600488
2020-01-23505521495501321,700501
2020-01-22520539500511491,800511
2020-01-21539550512517520,000517
2020-01-205655895345391,561,400539
2020-01-17520550507548954,500548
2020-01-16516526500500358,100500
2020-01-15500537496518770,000518
2020-01-14485522479507867,200507
2020-01-10490490461463219,700463
2020-01-09470494470484320,400484
2020-01-08489489446460373,800460
2020-01-07490508477485379,700485
2020-01-06464508462489689,500489

分割・併合履歴 ： なし