7975 (株)リヒトラブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,115 | 1,133 | 1,115 | 1,133 | 400 | 1,133 |
| 2025-04-22 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 1,112 |
| 2025-04-21 | 1,125 | 1,125 | 1,112 | 1,112 | 800 | 1,112 |
| 2025-04-18 | 1,092 | 1,111 | 1,088 | 1,111 | 600 | 1,111 |
| 2025-04-17 | 1,107 | 1,116 | 1,090 | 1,090 | 800 | 1,090 |
| 2025-04-16 | 1,098 | 1,130 | 1,098 | 1,098 | 1,800 | 1,098 |
| 2025-04-15 | 1,095 | 1,098 | 1,085 | 1,090 | 1,300 | 1,090 |
| 2025-04-14 | 1,097 | 1,097 | 1,075 | 1,094 | 900 | 1,094 |
| 2025-04-11 | 1,091 | 1,091 | 1,070 | 1,091 | 1,200 | 1,091 |
| 2025-04-10 | 1,103 | 1,145 | 1,071 | 1,092 | 3,400 | 1,092 |
| 2025-04-09 | 1,055 | 1,080 | 1,055 | 1,073 | 800 | 1,073 |
| 2025-04-08 | 1,054 | 1,054 | 1,023 | 1,050 | 2,300 | 1,050 |
| 2025-04-07 | 1,123 | 1,123 | 1,000 | 1,000 | 8,500 | 1,000 |
| 2025-04-04 | 1,107 | 1,144 | 1,094 | 1,144 | 6,000 | 1,144 |
| 2025-04-03 | 1,116 | 1,116 | 1,110 | 1,112 | 2,800 | 1,112 |
| 2025-04-02 | 1,126 | 1,126 | 1,120 | 1,120 | 800 | 1,120 |
| 2025-04-01 | 1,135 | 1,135 | 1,125 | 1,126 | 900 | 1,126 |
| 2025-03-31 | 1,131 | 1,131 | 1,120 | 1,130 | 500 | 1,130 |
| 2025-03-28 | 1,121 | 1,137 | 1,121 | 1,131 | 1,300 | 1,131 |
| 2025-03-27 | 1,137 | 1,137 | 1,120 | 1,120 | 2,200 | 1,120 |
| 2025-03-26 | 1,131 | 1,137 | 1,131 | 1,137 | 500 | 1,137 |
| 2025-03-25 | 1,134 | 1,134 | 1,128 | 1,130 | 800 | 1,130 |
| 2025-03-24 | 1,135 | 1,136 | 1,130 | 1,130 | 500 | 1,130 |
| 2025-03-21 | 1,132 | 1,132 | 1,121 | 1,132 | 1,000 | 1,132 |
| 2025-03-19 | 1,136 | 1,136 | 1,128 | 1,135 | 1,100 | 1,135 |
| 2025-03-18 | 1,138 | 1,138 | 1,127 | 1,136 | 500 | 1,136 |
| 2025-03-17 | 1,133 | 1,140 | 1,126 | 1,140 | 1,600 | 1,140 |
| 2025-03-14 | 1,113 | 1,130 | 1,113 | 1,130 | 1,600 | 1,130 |
| 2025-03-13 | 1,115 | 1,119 | 1,112 | 1,113 | 1,200 | 1,113 |
| 2025-03-12 | 1,112 | 1,118 | 1,111 | 1,113 | 1,600 | 1,113 |
| 2025-03-11 | 1,116 | 1,121 | 1,111 | 1,112 | 1,600 | 1,112 |
| 2025-03-10 | 1,122 | 1,122 | 1,115 | 1,116 | 1,700 | 1,116 |
| 2025-03-07 | 1,122 | 1,122 | 1,120 | 1,120 | 900 | 1,120 |
| 2025-03-06 | 1,131 | 1,131 | 1,121 | 1,126 | 800 | 1,126 |
| 2025-03-05 | 1,118 | 1,123 | 1,118 | 1,119 | 1,600 | 1,119 |
| 2025-03-04 | 1,120 | 1,130 | 1,120 | 1,122 | 2,000 | 1,122 |
| 2025-03-03 | 1,152 | 1,152 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2025-02-28 | 1,174 | 1,174 | 1,138 | 1,141 | 5,200 | 1,141 |
| 2025-02-27 | 1,190 | 1,190 | 1,169 | 1,170 | 16,400 | 1,170 |
| 2025-02-26 | 1,300 | 1,314 | 1,296 | 1,314 | 11,900 | 1,314 |
| 2025-02-25 | 1,290 | 1,298 | 1,280 | 1,298 | 5,700 | 1,298 |
| 2025-02-21 | 1,280 | 1,292 | 1,271 | 1,292 | 5,500 | 1,292 |
| 2025-02-20 | 1,280 | 1,280 | 1,273 | 1,277 | 4,200 | 1,277 |
| 2025-02-19 | 1,275 | 1,277 | 1,270 | 1,273 | 1,900 | 1,273 |
| 2025-02-18 | 1,276 | 1,277 | 1,273 | 1,275 | 800 | 1,275 |
| 2025-02-17 | 1,276 | 1,276 | 1,272 | 1,276 | 3,000 | 1,276 |
| 2025-02-14 | 1,277 | 1,277 | 1,272 | 1,272 | 1,200 | 1,272 |
| 2025-02-13 | 1,277 | 1,277 | 1,274 | 1,274 | 1,500 | 1,274 |
| 2025-02-12 | 1,280 | 1,280 | 1,270 | 1,277 | 3,300 | 1,277 |
| 2025-02-10 | 1,279 | 1,280 | 1,275 | 1,280 | 1,500 | 1,280 |
| 2025-02-07 | 1,278 | 1,278 | 1,263 | 1,265 | 1,800 | 1,265 |
| 2025-02-06 | 1,280 | 1,280 | 1,260 | 1,270 | 1,700 | 1,270 |
| 2025-02-05 | 1,245 | 1,277 | 1,245 | 1,263 | 2,100 | 1,263 |
| 2025-02-04 | 1,250 | 1,250 | 1,232 | 1,241 | 3,200 | 1,241 |
| 2025-02-03 | 1,226 | 1,240 | 1,224 | 1,240 | 4,000 | 1,240 |
| 2025-01-31 | 1,227 | 1,227 | 1,225 | 1,226 | 1,100 | 1,226 |
| 2025-01-30 | 1,218 | 1,235 | 1,218 | 1,227 | 1,200 | 1,227 |
| 2025-01-29 | 1,243 | 1,243 | 1,214 | 1,218 | 1,800 | 1,218 |
| 2025-01-28 | 1,204 | 1,215 | 1,204 | 1,214 | 600 | 1,214 |
| 2025-01-27 | 1,200 | 1,205 | 1,200 | 1,202 | 2,100 | 1,202 |
| 2025-01-24 | 1,207 | 1,207 | 1,197 | 1,200 | 4,100 | 1,200 |
| 2025-01-23 | 1,208 | 1,224 | 1,208 | 1,224 | 800 | 1,224 |
| 2025-01-22 | 1,210 | 1,250 | 1,203 | 1,250 | 1,900 | 1,250 |
| 2025-01-21 | 1,212 | 1,212 | 1,210 | 1,211 | 500 | 1,211 |
| 2025-01-20 | 1,200 | 1,205 | 1,193 | 1,205 | 2,900 | 1,205 |
| 2025-01-17 | 1,199 | 1,200 | 1,188 | 1,200 | 900 | 1,200 |
| 2025-01-16 | 1,199 | 1,210 | 1,194 | 1,199 | 3,000 | 1,199 |
| 2025-01-15 | 1,193 | 1,199 | 1,185 | 1,199 | 2,000 | 1,199 |
| 2025-01-14 | 1,200 | 1,200 | 1,193 | 1,193 | 2,500 | 1,193 |
| 2025-01-10 | 1,191 | 1,206 | 1,190 | 1,192 | 1,700 | 1,192 |
| 2025-01-09 | 1,192 | 1,200 | 1,180 | 1,190 | 1,700 | 1,190 |
| 2025-01-08 | 1,249 | 1,249 | 1,165 | 1,192 | 12,400 | 1,192 |
| 2025-01-07 | 1,183 | 1,242 | 1,183 | 1,235 | 11,800 | 1,235 |
| 2025-01-06 | 1,164 | 1,182 | 1,164 | 1,180 | 7,400 | 1,180 |
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