7975 (株)リヒトラブ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,105 | 1,105 | 1,105 | 1,105 | 6,200 | 1,105 |
| 2024-11-20 | 1,104 | 1,129 | 1,099 | 1,105 | 2,200 | 1,105 |
| 2024-11-19 | 1,112 | 1,112 | 1,102 | 1,103 | 400 | 1,103 |
| 2024-11-18 | 1,105 | 1,105 | 1,102 | 1,102 | 1,600 | 1,102 |
| 2024-11-15 | 1,101 | 1,126 | 1,100 | 1,101 | 2,400 | 1,101 |
| 2024-11-14 | 1,098 | 1,099 | 1,096 | 1,098 | 1,200 | 1,098 |
| 2024-11-13 | 1,097 | 1,108 | 1,096 | 1,096 | 1,500 | 1,096 |
| 2024-11-12 | 1,106 | 1,106 | 1,097 | 1,097 | 1,600 | 1,097 |
| 2024-11-11 | 1,112 | 1,112 | 1,095 | 1,112 | 2,900 | 1,112 |
| 2024-11-08 | 1,085 | 1,094 | 1,084 | 1,085 | 1,600 | 1,085 |
| 2024-11-07 | 1,080 | 1,085 | 1,080 | 1,082 | 2,000 | 1,082 |
| 2024-11-06 | 1,089 | 1,090 | 1,080 | 1,083 | 1,900 | 1,083 |
| 2024-11-05 | 1,080 | 1,089 | 1,080 | 1,089 | 2,800 | 1,089 |
| 2024-11-01 | 1,086 | 1,088 | 1,074 | 1,088 | 1,100 | 1,088 |
| 2024-10-31 | 1,089 | 1,089 | 1,079 | 1,079 | 1,600 | 1,079 |
| 2024-10-30 | 1,081 | 1,089 | 1,077 | 1,089 | 900 | 1,089 |
| 2024-10-29 | 1,080 | 1,086 | 1,076 | 1,086 | 1,000 | 1,086 |
| 2024-10-28 | 1,081 | 1,081 | 1,080 | 1,080 | 1,300 | 1,080 |
| 2024-10-25 | 1,080 | 1,087 | 1,072 | 1,080 | 1,400 | 1,080 |
| 2024-10-24 | 1,080 | 1,087 | 1,075 | 1,080 | 2,200 | 1,080 |
| 2024-10-23 | 1,082 | 1,085 | 1,080 | 1,080 | 2,300 | 1,080 |
| 2024-10-22 | 1,087 | 1,088 | 1,082 | 1,082 | 1,500 | 1,082 |
| 2024-10-21 | 1,082 | 1,086 | 1,082 | 1,082 | 1,500 | 1,082 |
| 2024-10-18 | 1,082 | 1,089 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2024-10-17 | 1,087 | 1,090 | 1,079 | 1,082 | 5,500 | 1,082 |
| 2024-10-16 | 1,100 | 1,103 | 1,083 | 1,083 | 6,400 | 1,083 |
| 2024-10-15 | 1,092 | 1,103 | 1,092 | 1,103 | 1,500 | 1,103 |
| 2024-10-11 | 1,108 | 1,108 | 1,080 | 1,088 | 4,400 | 1,088 |
| 2024-10-10 | 1,091 | 1,098 | 1,091 | 1,096 | 1,700 | 1,096 |
| 2024-10-09 | 1,112 | 1,113 | 1,081 | 1,081 | 8,400 | 1,081 |
| 2024-10-08 | 1,127 | 1,149 | 1,111 | 1,111 | 2,400 | 1,111 |
| 2024-10-07 | 1,095 | 1,180 | 1,094 | 1,127 | 8,200 | 1,127 |
| 2024-10-04 | 1,108 | 1,120 | 1,083 | 1,086 | 10,700 | 1,086 |
| 2024-10-03 | 1,094 | 1,100 | 1,093 | 1,095 | 3,400 | 1,095 |
| 2024-10-02 | 1,090 | 1,108 | 1,090 | 1,108 | 2,400 | 1,108 |
| 2024-10-01 | 1,108 | 1,108 | 1,083 | 1,089 | 7,600 | 1,089 |
| 2024-09-30 | 1,096 | 1,108 | 1,095 | 1,095 | 3,100 | 1,095 |
| 2024-09-27 | 1,099 | 1,109 | 1,099 | 1,099 | 1,200 | 1,099 |
| 2024-09-26 | 1,096 | 1,108 | 1,095 | 1,099 | 2,500 | 1,099 |
| 2024-09-25 | 1,100 | 1,101 | 1,093 | 1,095 | 5,200 | 1,095 |
| 2024-09-24 | 1,115 | 1,117 | 1,096 | 1,096 | 3,000 | 1,096 |
| 2024-09-20 | 1,105 | 1,125 | 1,095 | 1,100 | 6,700 | 1,100 |
| 2024-09-19 | 1,118 | 1,118 | 1,105 | 1,105 | 400 | 1,105 |
| 2024-09-18 | 1,116 | 1,116 | 1,100 | 1,100 | 2,800 | 1,100 |
| 2024-09-17 | 1,141 | 1,141 | 1,092 | 1,111 | 5,400 | 1,111 |
| 2024-09-13 | 1,120 | 1,146 | 1,110 | 1,111 | 2,800 | 1,111 |
| 2024-09-12 | 1,130 | 1,130 | 1,116 | 1,120 | 1,100 | 1,120 |
| 2024-09-11 | 1,122 | 1,122 | 1,120 | 1,120 | 1,200 | 1,120 |
| 2024-09-10 | 1,163 | 1,163 | 1,100 | 1,115 | 4,500 | 1,115 |
| 2024-09-09 | 1,147 | 1,150 | 1,120 | 1,120 | 500 | 1,120 |
| 2024-09-06 | 1,126 | 1,126 | 1,108 | 1,124 | 1,200 | 1,124 |
| 2024-09-05 | 1,125 | 1,125 | 1,125 | 1,125 | 200 | 1,125 |
| 2024-09-04 | 1,135 | 1,154 | 1,120 | 1,120 | 4,100 | 1,120 |
| 2024-09-03 | 1,150 | 1,176 | 1,145 | 1,175 | 1,900 | 1,175 |
| 2024-09-02 | 1,147 | 1,147 | 1,122 | 1,122 | 900 | 1,122 |
| 2024-08-30 | 1,134 | 1,136 | 1,130 | 1,132 | 700 | 1,132 |
| 2024-08-29 | 1,150 | 1,170 | 1,110 | 1,125 | 4,300 | 1,125 |
| 2024-08-28 | 1,140 | 1,146 | 1,121 | 1,142 | 1,100 | 1,142 |
| 2024-08-27 | 1,116 | 1,118 | 1,115 | 1,117 | 2,800 | 1,117 |
| 2024-08-26 | 1,130 | 1,130 | 1,112 | 1,115 | 2,200 | 1,115 |
| 2024-08-23 | 1,140 | 1,140 | 1,127 | 1,127 | 300 | 1,127 |
| 2024-08-22 | 1,131 | 1,131 | 1,120 | 1,128 | 2,100 | 1,128 |
| 2024-08-21 | 1,131 | 1,135 | 1,126 | 1,135 | 600 | 1,135 |
| 2024-08-20 | 1,156 | 1,159 | 1,125 | 1,144 | 1,400 | 1,144 |
| 2024-08-19 | 1,136 | 1,155 | 1,125 | 1,126 | 1,000 | 1,126 |
| 2024-08-16 | 1,130 | 1,166 | 1,120 | 1,125 | 4,200 | 1,125 |
| 2024-08-15 | 1,121 | 1,159 | 1,120 | 1,120 | 2,400 | 1,120 |
| 2024-08-14 | 1,110 | 1,154 | 1,110 | 1,121 | 1,300 | 1,121 |
| 2024-08-13 | 1,114 | 1,133 | 1,076 | 1,110 | 3,500 | 1,110 |
| 2024-08-09 | 1,151 | 1,151 | 1,071 | 1,115 | 3,900 | 1,115 |
| 2024-08-08 | 1,100 | 1,120 | 1,070 | 1,091 | 2,300 | 1,091 |
| 2024-08-07 | 1,040 | 1,099 | 1,015 | 1,070 | 3,300 | 1,070 |
| 2024-08-06 | 1,030 | 1,049 | 995 | 1,034 | 11,100 | 1,034 |
| 2024-08-05 | 1,130 | 1,130 | 1,000 | 1,000 | 10,800 | 1,000 |
| 2024-08-02 | 1,186 | 1,194 | 1,150 | 1,150 | 2,800 | 1,150 |
| 2024-08-01 | 1,210 | 1,210 | 1,180 | 1,200 | 1,100 | 1,200 |
| 2024-07-31 | 1,208 | 1,214 | 1,159 | 1,210 | 3,500 | 1,210 |
| 2024-07-30 | 1,206 | 1,217 | 1,205 | 1,207 | 800 | 1,207 |
| 2024-07-29 | 1,230 | 1,230 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2024-07-26 | 1,205 | 1,207 | 1,205 | 1,206 | 500 | 1,206 |
| 2024-07-25 | 1,216 | 1,219 | 1,205 | 1,205 | 1,100 | 1,205 |
| 2024-07-24 | 1,224 | 1,224 | 1,209 | 1,216 | 1,100 | 1,216 |
| 2024-07-23 | 1,240 | 1,240 | 1,181 | 1,222 | 6,900 | 1,222 |
| 2024-07-22 | 1,237 | 1,237 | 1,228 | 1,228 | 1,000 | 1,228 |
| 2024-07-19 | 1,237 | 1,238 | 1,228 | 1,228 | 800 | 1,228 |
| 2024-07-18 | 1,232 | 1,237 | 1,223 | 1,237 | 2,600 | 1,237 |
| 2024-07-17 | 1,230 | 1,230 | 1,220 | 1,228 | 1,400 | 1,228 |
| 2024-07-16 | 1,217 | 1,232 | 1,217 | 1,228 | 2,100 | 1,228 |
| 2024-07-12 | 1,220 | 1,221 | 1,212 | 1,214 | 1,100 | 1,214 |
| 2024-07-11 | 1,225 | 1,237 | 1,214 | 1,216 | 1,800 | 1,216 |
| 2024-07-10 | 1,230 | 1,230 | 1,214 | 1,225 | 1,800 | 1,225 |
| 2024-07-09 | 1,232 | 1,232 | 1,211 | 1,228 | 2,200 | 1,228 |
| 2024-07-08 | 1,220 | 1,238 | 1,213 | 1,238 | 4,100 | 1,238 |
| 2024-07-05 | 1,218 | 1,230 | 1,214 | 1,214 | 2,400 | 1,214 |
| 2024-07-04 | 1,209 | 1,220 | 1,209 | 1,218 | 1,700 | 1,218 |
| 2024-07-03 | 1,219 | 1,227 | 1,200 | 1,218 | 3,000 | 1,218 |
| 2024-07-02 | 1,222 | 1,222 | 1,210 | 1,219 | 900 | 1,219 |
| 2024-07-01 | 1,216 | 1,218 | 1,209 | 1,218 | 1,400 | 1,218 |
| 2024-06-28 | 1,241 | 1,241 | 1,202 | 1,216 | 1,500 | 1,216 |
| 2024-06-27 | 1,207 | 1,220 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2024-06-26 | 1,225 | 1,225 | 1,203 | 1,205 | 1,500 | 1,205 |
| 2024-06-25 | 1,200 | 1,222 | 1,200 | 1,221 | 1,600 | 1,221 |
| 2024-06-24 | 1,210 | 1,210 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2024-06-21 | 1,195 | 1,216 | 1,195 | 1,205 | 2,000 | 1,205 |
| 2024-06-20 | 1,194 | 1,200 | 1,180 | 1,195 | 1,000 | 1,195 |
| 2024-06-19 | 1,170 | 1,200 | 1,166 | 1,200 | 2,400 | 1,200 |
| 2024-06-18 | 1,185 | 1,200 | 1,172 | 1,172 | 2,800 | 1,172 |
| 2024-06-17 | 1,178 | 1,185 | 1,170 | 1,185 | 3,700 | 1,185 |
| 2024-06-14 | 1,172 | 1,172 | 1,167 | 1,172 | 1,200 | 1,172 |
| 2024-06-13 | 1,170 | 1,170 | 1,165 | 1,165 | 2,100 | 1,165 |
| 2024-06-12 | 1,176 | 1,176 | 1,165 | 1,165 | 1,900 | 1,165 |
| 2024-06-11 | 1,168 | 1,177 | 1,166 | 1,177 | 2,900 | 1,177 |
| 2024-06-10 | 1,175 | 1,175 | 1,165 | 1,168 | 2,000 | 1,168 |
| 2024-06-07 | 1,177 | 1,185 | 1,155 | 1,175 | 9,500 | 1,175 |
| 2024-06-06 | 1,197 | 1,197 | 1,165 | 1,179 | 5,900 | 1,179 |
| 2024-06-05 | 1,187 | 1,199 | 1,159 | 1,174 | 15,400 | 1,174 |
| 2024-06-04 | 1,225 | 1,225 | 1,139 | 1,150 | 43,200 | 1,150 |
| 2024-06-03 | 1,349 | 1,349 | 1,236 | 1,236 | 136,200 | 1,236 |
| 2024-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2024-05-30 | 1,036 | 1,050 | 1,029 | 1,040 | 1,100 | 1,040 |
| 2024-05-29 | 1,035 | 1,035 | 1,035 | 1,035 | 400 | 1,035 |
| 2024-05-28 | 1,077 | 1,077 | 1,029 | 1,029 | 1,900 | 1,029 |
| 2024-05-27 | 1,079 | 1,109 | 1,051 | 1,077 | 3,000 | 1,077 |
| 2024-05-24 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2024-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2024-05-22 | - | - | - | 1,050 | - | 1,050 |
| 2024-05-21 | - | - | - | 1,050 | - | 1,050 |
| 2024-05-20 | - | - | - | 1,050 | - | 1,050 |
| 2024-05-17 | 1,045 | 1,050 | 1,045 | 1,050 | 400 | 1,050 |
| 2024-05-16 | 1,140 | 1,140 | 1,044 | 1,044 | 700 | 1,044 |
| 2024-05-15 | 1,150 | 1,155 | 1,120 | 1,150 | 3,700 | 1,150 |
| 2024-05-14 | 1,181 | 1,182 | 1,134 | 1,134 | 4,700 | 1,134 |
| 2024-05-13 | 1,155 | 1,155 | 1,085 | 1,136 | 5,800 | 1,136 |
| 2024-05-10 | 1,064 | 1,100 | 1,064 | 1,100 | 1,300 | 1,100 |
| 2024-05-09 | 1,034 | 1,064 | 1,034 | 1,063 | 4,800 | 1,063 |
| 2024-05-08 | 1,009 | 1,030 | 1,009 | 1,030 | 700 | 1,030 |
| 2024-05-07 | 1,000 | 1,006 | 999 | 1,006 | 1,200 | 1,006 |
| 2024-05-02 | 1,029 | 1,029 | 1,000 | 1,000 | 300 | 1,000 |
| 2024-05-01 | 1,023 | 1,023 | 1,000 | 1,001 | 300 | 1,001 |
| 2024-04-30 | 1,000 | 1,015 | 999 | 1,000 | 1,300 | 1,000 |
| 2024-04-26 | 1,000 | 1,000 | 999 | 999 | 1,300 | 999 |
| 2024-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-04-24 | 972 | 1,000 | 972 | 1,000 | 600 | 1,000 |
| 2024-04-23 | 1,000 | 1,005 | 990 | 1,000 | 1,500 | 1,000 |
| 2024-04-22 | 984 | 990 | 984 | 988 | 3,500 | 988 |
| 2024-04-19 | 969 | 969 | 969 | 969 | 4,900 | 969 |
| 2024-04-18 | 969 | 969 | 969 | 969 | 3,900 | 969 |
| 2024-04-17 | 970 | 975 | 969 | 969 | 5,700 | 969 |
| 2024-04-16 | 969 | 972 | 964 | 970 | 3,400 | 970 |
| 2024-04-15 | 968 | 968 | 960 | 968 | 1,500 | 968 |
| 2024-04-12 | 969 | 969 | 960 | 966 | 900 | 966 |
| 2024-04-11 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2024-04-10 | 970 | 970 | 963 | 963 | 600 | 963 |
| 2024-04-09 | - | - | - | 960 | - | 960 |
| 2024-04-08 | 969 | 972 | 960 | 960 | 2,000 | 960 |
| 2024-04-05 | 970 | 972 | 960 | 960 | 1,300 | 960 |
| 2024-04-04 | 965 | 970 | 960 | 970 | 1,100 | 970 |
| 2024-04-03 | 963 | 970 | 960 | 970 | 1,000 | 970 |
| 2024-04-02 | 970 | 970 | 970 | 970 | 700 | 970 |
| 2024-04-01 | 970 | 970 | 969 | 970 | 800 | 970 |
| 2024-03-29 | 960 | 972 | 957 | 962 | 6,500 | 962 |
| 2024-03-28 | 970 | 970 | 955 | 955 | 700 | 955 |
| 2024-03-27 | 970 | 970 | 960 | 960 | 200 | 960 |
| 2024-03-26 | 972 | 974 | 972 | 974 | 900 | 974 |
| 2024-03-25 | 968 | 972 | 968 | 972 | 2,800 | 972 |
| 2024-03-22 | 954 | 968 | 954 | 968 | 4,100 | 968 |
| 2024-03-21 | 968 | 970 | 956 | 956 | 1,900 | 956 |
| 2024-03-19 | 966 | 966 | 966 | 966 | 600 | 966 |
| 2024-03-18 | 961 | 961 | 952 | 959 | 300 | 959 |
| 2024-03-15 | 964 | 966 | 956 | 966 | 2,000 | 966 |
| 2024-03-14 | 962 | 962 | 948 | 962 | 1,100 | 962 |
| 2024-03-13 | 953 | 984 | 953 | 962 | 3,000 | 962 |
| 2024-03-12 | 932 | 953 | 932 | 953 | 500 | 953 |
| 2024-03-11 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2024-03-08 | 951 | 951 | 930 | 941 | 4,900 | 941 |
| 2024-03-07 | 952 | 952 | 951 | 951 | 200 | 951 |
| 2024-03-06 | 944 | 952 | 940 | 952 | 800 | 952 |
| 2024-03-05 | 950 | 960 | 949 | 959 | 2,300 | 959 |
| 2024-03-04 | 954 | 954 | 954 | 954 | 100 | 954 |
| 2024-03-01 | 942 | 961 | 931 | 958 | 700 | 958 |
| 2024-02-29 | - | - | - | 972 | - | 972 |
| 2024-02-28 | 942 | 972 | 942 | 972 | 2,000 | 972 |
| 2024-02-27 | 983 | 997 | 982 | 997 | 1,300 | 997 |
| 2024-02-26 | 982 | 995 | 982 | 995 | 2,700 | 995 |
| 2024-02-22 | 982 | 984 | 971 | 984 | 1,700 | 984 |
| 2024-02-21 | 985 | 989 | 981 | 981 | 2,100 | 981 |
| 2024-02-20 | 980 | 1,009 | 980 | 985 | 2,300 | 985 |
| 2024-02-19 | 980 | 987 | 977 | 985 | 3,500 | 985 |
| 2024-02-16 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2024-02-15 | 980 | 981 | 973 | 981 | 2,400 | 981 |
| 2024-02-14 | 980 | 982 | 980 | 981 | 1,300 | 981 |
| 2024-02-13 | 975 | 999 | 970 | 978 | 3,900 | 978 |
| 2024-02-09 | 979 | 979 | 969 | 975 | 1,000 | 975 |
| 2024-02-08 | 981 | 984 | 968 | 968 | 5,000 | 968 |
| 2024-02-07 | 982 | 984 | 977 | 981 | 13,300 | 981 |
| 2024-02-06 | 985 | 987 | 956 | 980 | 19,600 | 980 |
| 2024-02-05 | 970 | 1,020 | 970 | 985 | 9,000 | 985 |
| 2024-02-02 | 975 | 980 | 970 | 980 | 3,900 | 980 |
| 2024-02-01 | 971 | 971 | 970 | 970 | 200 | 970 |
| 2024-01-31 | - | - | - | 971 | - | 971 |
| 2024-01-30 | 975 | 976 | 971 | 971 | 600 | 971 |
| 2024-01-29 | 974 | 975 | 974 | 975 | 600 | 975 |
| 2024-01-26 | 975 | 975 | 975 | 975 | 600 | 975 |
| 2024-01-25 | 974 | 975 | 970 | 975 | 2,300 | 975 |
| 2024-01-24 | 974 | 975 | 974 | 975 | 400 | 975 |
| 2024-01-23 | 986 | 986 | 970 | 975 | 2,800 | 975 |
| 2024-01-22 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2024-01-19 | 991 | 992 | 976 | 992 | 600 | 992 |
| 2024-01-18 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2024-01-17 | 1,004 | 1,004 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2024-01-16 | 970 | 985 | 970 | 985 | 2,400 | 985 |
| 2024-01-15 | 962 | 969 | 962 | 969 | 1,100 | 969 |
| 2024-01-12 | 970 | 970 | 963 | 969 | 700 | 969 |
| 2024-01-11 | 960 | 975 | 956 | 975 | 1,700 | 975 |
| 2024-01-10 | 960 | 965 | 960 | 965 | 2,800 | 965 |
| 2024-01-09 | 953 | 967 | 953 | 965 | 3,300 | 965 |
| 2024-01-05 | - | - | - | 960 | - | 960 |
| 2024-01-04 | 967 | 968 | 953 | 953 | 300 | 953 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2016-08-29]1株→0.1株 [1989-02-22]1株→1.05株 [1986-02-25]1株→1.05株 [1985-02-25]1株→1.1株
