6666 リバーエレテック(株) 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
2023-12-29	608	619	595	613	78,500	613
2023-12-28	562	606	556	606	88,900	606
2023-12-27	549	573	549	552	86,000	552
2023-12-26	561	573	547	548	105,600	548
2023-12-25	587	593	567	567	84,900	567
2023-12-22	597	601	583	590	77,700	590
2023-12-21	585	610	574	600	134,000	600
2023-12-20	570	596	565	595	68,800	595
2023-12-19	576	578	562	570	17,300	570
2023-12-18	586	595	569	577	50,600	577
2023-12-15	578	595	569	593	70,300	593
2023-12-14	565	588	565	566	82,500	566
2023-12-13	550	567	550	567	26,500	567
2023-12-12	569	573	551	552	46,800	552
2023-12-11	527	576	526	569	121,400	569
2023-12-08	514	528	507	517	36,500	517
2023-12-07	545	552	521	524	39,900	524
2023-12-06	550	552	543	546	16,200	546
2023-12-05	552	578	542	544	65,100	544
2023-12-04	547	564	536	561	56,200	561
2023-12-01	549	550	532	544	42,400	544
2023-11-30	509	552	509	549	102,500	549
2023-11-29	508	510	508	508	6,500	508
2023-11-28	511	511	506	511	19,100	511
2023-11-27	512	521	510	510	22,600	510
2023-11-24	502	516	502	516	28,400	516
2023-11-22	503	512	500	502	20,000	502
2023-11-21	516	521	503	503	22,700	503
2023-11-20	496	522	495	519	43,500	519
2023-11-17	491	492	488	488	11,300	488
2023-11-16	499	503	490	491	21,000	491
2023-11-15	508	508	499	499	28,100	499
2023-11-14	500	508	497	503	39,700	503
2023-11-13	510	510	497	500	13,100	500
2023-11-10	505	510	495	510	63,300	510
2023-11-09	511	520	510	510	26,800	510
2023-11-08	522	530	520	526	14,100	526
2023-11-07	526	529	525	525	11,200	525
2023-11-06	522	534	520	525	30,700	525
2023-11-02	517	528	516	528	21,100	528
2023-11-01	515	521	511	511	17,400	511
2023-10-31	515	522	509	521	23,300	521
2023-10-30	519	523	508	520	27,100	520
2023-10-27	510	517	508	513	9,700	513
2023-10-26	482	518	482	512	54,200	512
2023-10-25	502	503	493	493	15,500	493
2023-10-24	498	505	480	499	39,000	499
2023-10-23	502	504	488	504	15,400	504
2023-10-20	500	505	493	505	13,100	505
2023-10-19	505	508	500	500	12,900	500
2023-10-18	513	514	503	514	12,300	514
2023-10-17	498	515	498	503	13,500	503
2023-10-16	505	507	495	497	56,700	497
2023-10-13	527	528	512	514	40,000	514
2023-10-12	525	534	524	529	16,200	529
2023-10-11	535	538	526	527	21,400	527
2023-10-10	534	548	534	538	25,700	538
2023-10-06	521	538	521	535	27,000	535
2023-10-05	520	531	520	527	20,000	527
2023-10-04	530	532	518	518	44,900	518
2023-10-03	552	552	536	536	31,500	536
2023-10-02	557	565	552	552	16,600	552
2023-09-29	547	561	547	555	19,100	555
2023-09-28	551	555	546	547	17,100	547
2023-09-27	549	558	545	557	15,600	557
2023-09-26	556	556	547	550	19,300	550
2023-09-25	560	561	553	555	19,900	555
2023-09-22	541	561	541	560	23,600	560
2023-09-21	568	568	544	544	42,300	544
2023-09-20	573	573	557	560	35,400	560
2023-09-19	571	574	563	567	41,700	567
2023-09-15	586	586	579	583	24,600	583
2023-09-14	587	591	580	587	35,800	587
2023-09-13	594	595	585	589	29,900	589
2023-09-12	595	600	589	600	30,200	600
2023-09-11	599	599	588	593	28,500	593
2023-09-08	610	610	597	602	24,500	602
2023-09-07	613	615	602	608	25,500	608
2023-09-06	615	622	611	617	23,900	617
2023-09-05	605	618	602	615	34,000	615
2023-09-04	604	608	600	603	17,100	603
2023-09-01	603	606	599	602	25,200	602
2023-08-31	608	608	601	603	16,900	603
2023-08-30	610	610	602	608	13,500	608
2023-08-29	602	610	598	610	29,200	610
2023-08-28	606	610	595	602	30,300	602
2023-08-25	610	612	599	600	41,100	600
2023-08-24	632	634	610	610	36,500	610
2023-08-23	616	635	616	632	41,200	632
2023-08-22	628	635	620	620	42,000	620
2023-08-21	611	631	611	628	58,700	628
2023-08-18	604	623	598	614	46,200	614
2023-08-17	591	607	586	604	37,400	604
2023-08-16	593	605	587	591	35,800	591
2023-08-15	576	598	575	593	52,500	593
2023-08-14	600	600	573	577	107,500	577
2023-08-10	622	628	617	620	41,000	620
2023-08-09	630	640	624	628	68,200	628
2023-08-08	621	636	619	626	68,400	626
2023-08-07	606	627	606	621	54,800	621
2023-08-04	609	621	606	610	40,200	610
2023-08-03	612	621	607	614	34,300	614
2023-08-02	609	620	609	612	46,800	612
2023-08-01	615	623	606	606	56,300	606
2023-07-31	603	616	603	615	53,300	615
2023-07-28	596	613	592	600	65,700	600
2023-07-27	586	606	583	605	43,800	605
2023-07-26	589	590	582	587	26,100	587
2023-07-25	574	592	573	591	65,300	591
2023-07-24	559	580	559	573	53,400	573
2023-07-21	569	569	557	558	54,900	558
2023-07-20	571	578	566	569	43,900	569
2023-07-19	572	577	566	571	42,800	571
2023-07-18	553	574	552	568	52,000	568
2023-07-14	560	563	550	553	27,500	553
2023-07-13	550	557	550	556	34,400	556
2023-07-12	567	567	550	550	92,000	550
2023-07-11	574	580	566	570	43,900	570
2023-07-10	582	582	569	577	66,500	577
2023-07-07	587	598	573	582	117,600	582
2023-07-06	603	608	591	596	129,700	596
2023-07-05	621	626	608	610	68,000	610
2023-07-04	614	630	613	629	70,500	629
2023-07-03	623	627	610	613	64,600	613
2023-06-30	620	623	611	620	40,200	620
2023-06-29	608	627	608	616	89,400	616
2023-06-28	613	616	602	606	57,400	606
2023-06-27	613	625	605	606	83,800	606
2023-06-26	621	636	610	616	200,600	616
2023-06-23	670	678	623	636	1,052,200	636
2023-06-22	599	600	586	590	68,500	590
2023-06-21	585	605	578	602	106,100	602
2023-06-20	571	587	568	586	64,600	586
2023-06-19	563	580	561	570	53,100	570
2023-06-16	560	565	553	563	67,600	563
2023-06-15	574	578	565	565	67,900	565
2023-06-14	595	595	569	569	102,200	569
2023-06-13	594	611	577	587	127,400	587
2023-06-12	596	601	582	585	153,900	585
2023-06-09	611	629	582	596	683,200	596
2023-06-08	540	637	533	621	2,016,100	621
2023-06-07	540	548	535	537	20,900	537
2023-06-06	531	542	528	540	31,700	540
2023-06-05	534	541	532	537	27,000	537
2023-06-02	534	537	526	533	44,100	533
2023-06-01	540	543	530	530	57,800	530
2023-05-31	550	551	540	540	38,600	540
2023-05-30	546	558	546	558	26,200	558
2023-05-29	555	561	546	546	32,000	546
2023-05-26	551	560	546	549	39,400	549
2023-05-25	551	554	548	549	13,900	549
2023-05-24	546	559	545	551	35,000	551
2023-05-23	565	566	542	551	80,900	551
2023-05-22	562	565	558	564	44,100	564
2023-05-19	549	568	544	555	66,800	555
2023-05-18	550	559	535	536	81,500	536
2023-05-17	558	563	531	534	148,900	534
2023-05-16	535	575	535	557	359,500	557
2023-05-15	564	564	564	564	35,300	564
2023-05-12	665	677	662	664	90,800	664
2023-05-11	682	685	675	679	50,500	679
2023-05-10	693	693	681	687	38,100	687
2023-05-09	685	694	685	694	29,100	694
2023-05-08	696	699	684	684	66,300	684
2023-05-02	701	706	697	697	31,300	697
2023-05-01	699	706	697	697	28,400	697
2023-04-28	696	699	689	699	31,800	699
2023-04-27	689	693	682	691	16,900	691
2023-04-26	702	704	684	689	94,800	689
2023-04-25	726	726	705	707	61,200	707
2023-04-24	732	732	715	717	47,600	717
2023-04-21	740	751	728	730	35,600	730
2023-04-20	717	752	706	743	89,500	743
2023-04-19	727	727	710	717	39,000	717
2023-04-18	715	730	709	727	63,000	727
2023-04-17	720	720	705	716	67,000	716
2023-04-14	711	724	710	720	34,000	720
2023-04-13	711	714	707	710	19,200	710
2023-04-12	722	722	712	713	20,700	713
2023-04-11	719	728	719	726	16,400	726
2023-04-10	711	719	707	719	14,400	719
2023-04-07	727	727	705	708	63,600	708
2023-04-06	730	730	713	718	37,800	718
2023-04-05	770	772	731	731	128,100	731
2023-04-04	735	765	721	765	213,900	765
2023-04-03	712	718	705	705	43,800	705
2023-03-31	720	725	712	712	20,000	712
2023-03-30	708	724	708	714	16,200	714
2023-03-29	708	716	707	712	15,400	712
2023-03-28	719	719	703	707	29,100	707
2023-03-27	720	720	713	718	21,400	718
2023-03-24	695	718	695	718	33,900	718
2023-03-23	690	701	687	696	43,300	696
2023-03-22	692	699	692	696	19,000	696
2023-03-20	697	697	677	679	25,800	679
2023-03-17	684	695	681	692	18,400	692
2023-03-16	670	681	667	677	44,300	677
2023-03-15	696	702	685	685	35,800	685
2023-03-14	700	702	676	676	106,200	676
2023-03-13	714	715	701	706	63,000	706
2023-03-10	730	735	723	723	43,100	723
2023-03-09	737	738	726	729	57,600	729
2023-03-08	735	744	734	737	28,400	737
2023-03-07	745	745	736	737	29,100	737
2023-03-06	735	757	735	745	50,700	745
2023-03-03	733	738	730	738	16,900	738
2023-03-02	736	743	728	735	29,600	735
2023-03-01	725	745	725	744	52,800	744
2023-02-28	736	736	723	725	36,000	725
2023-02-27	715	732	715	728	34,400	728
2023-02-24	712	726	705	721	46,000	721
2023-02-22	718	720	705	707	64,700	707
2023-02-21	726	728	719	728	27,200	728
2023-02-20	749	749	725	726	52,400	726
2023-02-17	742	747	736	742	28,700	742
2023-02-16	732	753	727	753	48,200	753
2023-02-15	735	740	726	733	28,300	733
2023-02-14	739	744	730	733	35,000	733
2023-02-13	740	761	734	740	75,200	740
2023-02-10	737	737	725	725	85,300	725
2023-02-09	753	753	740	743	20,800	743
2023-02-08	750	750	730	748	46,800	748
2023-02-07	751	759	750	750	28,000	750
2023-02-06	762	769	750	750	33,500	750
2023-02-03	754	763	751	761	29,600	761
2023-02-02	762	766	751	754	28,000	754
2023-02-01	765	776	756	758	33,600	758
2023-01-31	750	760	749	760	20,000	760
2023-01-30	767	769	752	762	54,300	762
2023-01-27	777	777	768	770	42,100	770
2023-01-26	772	774	762	772	56,800	772
2023-01-25	751	778	747	776	85,600	776
2023-01-24	752	760	749	751	60,900	751
2023-01-23	731	746	727	746	40,700	746
2023-01-20	713	724	703	724	24,100	724
2023-01-19	706	712	699	705	58,800	705
2023-01-18	700	716	691	716	55,200	716
2023-01-17	693	704	693	701	39,400	701
2023-01-16	711	713	697	700	59,900	700
2023-01-13	728	731	716	721	41,500	721
2023-01-12	722	729	722	729	34,700	729
2023-01-11	723	732	719	720	37,000	720
2023-01-10	714	722	709	719	36,700	719
2023-01-06	697	710	689	709	54,500	709
2023-01-05	707	714	696	697	42,300	697
2023-01-04	716	717	698	707	92,100	707

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30