7975 (株)リヒトラブ 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
2023-06-029009109009101,300910
2023-06-019129159129151,100915
2023-05-319039159039151,100915
2023-05-30---918-918
2023-05-29933934918918500918
2023-05-26941941924924800924
2023-05-259609609409402,400940
2023-05-24---955-955
2023-05-239569579559551,100955
2023-05-22---985-985
2023-05-19985985985985300985
2023-05-18---985-985
2023-05-179999999309859,200985
2023-05-169519999409709,800970
2023-05-1593093092093011,000930
2023-05-129269269109125,800912
2023-05-119159189119181,200918
2023-05-10910915909915800915
2023-05-09909910909910300910
2023-05-089119119099095,400909
2023-05-02912912910911600911
2023-05-01910911910911500911
2023-04-28920920907910700910
2023-04-27929929929929100929
2023-04-269409409209304,300930
2023-04-259109299109253,800925
2023-04-248958958958951,200895
2023-04-219109109109101,000910
2023-04-20915915904904300904
2023-04-19---918-918
2023-04-18918918918918200918
2023-04-179069189059183,100918
2023-04-149049059049051,200905
2023-04-139079079039031,100903
2023-04-128989088948961,200896
2023-04-119009008949002,300900
2023-04-108809008809001,200900
2023-04-079009008858992,500899
2023-04-069009009009001,600900
2023-04-05898898898898300898
2023-04-048808838788804,800880
2023-04-03890900890891900891
2023-03-31880884880884700884
2023-03-30---865-865
2023-03-29---865-865
2023-03-28865865865865100865
2023-03-278808808808801,000880
2023-03-24---880-880
2023-03-23---880-880
2023-03-228708808708802,500880
2023-03-20867867867867100867
2023-03-17---870-870
2023-03-16870870870870100870
2023-03-158798808798801,800880
2023-03-148898898598591,900859
2023-03-13886889880889900889
2023-03-10886889886886600886
2023-03-098858898858891,000889
2023-03-08875885875885500885
2023-03-07872875872875600875
2023-03-06873873873873200873
2023-03-03---873-873
2023-03-028728758688733,600873
2023-03-01---888-888
2023-02-288728888728881,900888
2023-02-278888888738871,200887
2023-02-248888888868881,500888
2023-02-22887887887887300887
2023-02-21---887-887
2023-02-208758878758876,200887
2023-02-17886890886890900890
2023-02-168808818808811,200881
2023-02-158808808658804,300880
2023-02-148818818688753,700875
2023-02-138758848758841,100884
2023-02-10881881881881100881
2023-02-098708708678701,200870
2023-02-08870875870875200875
2023-02-07865892865875500875
2023-02-06---863-863
2023-02-03863863863863100863
2023-02-02878878865865300865
2023-02-018619038598881,500888
2023-01-31---861-861
2023-01-30861861861861500861
2023-01-27875875861861500861
2023-01-26860860860860100860
2023-01-25---855-855
2023-01-24855855855855100855
2023-01-23853870853870900870
2023-01-20850865850865200865
2023-01-19851851851851100851
2023-01-18851851851851100851
2023-01-178558618558556,700855
2023-01-168528558528551,800855
2023-01-138528528478504,000850
2023-01-128508508508501,700850
2023-01-11851851850850400850
2023-01-108558558488516,300851
2023-01-06858858850857900857
2023-01-05855857855857300857
2023-01-04855855855855400855

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