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 |
---|---|---|---|---|---|---|
2023-06-02 | 900 | 910 | 900 | 910 | 1,300 | 910 |
2023-06-01 | 912 | 915 | 912 | 915 | 1,100 | 915 |
2023-05-31 | 903 | 915 | 903 | 915 | 1,100 | 915 |
2023-05-30 | - | - | - | 918 | - | 918 |
2023-05-29 | 933 | 934 | 918 | 918 | 500 | 918 |
2023-05-26 | 941 | 941 | 924 | 924 | 800 | 924 |
2023-05-25 | 960 | 960 | 940 | 940 | 2,400 | 940 |
2023-05-24 | - | - | - | 955 | - | 955 |
2023-05-23 | 956 | 957 | 955 | 955 | 1,100 | 955 |
2023-05-22 | - | - | - | 985 | - | 985 |
2023-05-19 | 985 | 985 | 985 | 985 | 300 | 985 |
2023-05-18 | - | - | - | 985 | - | 985 |
2023-05-17 | 999 | 999 | 930 | 985 | 9,200 | 985 |
2023-05-16 | 951 | 999 | 940 | 970 | 9,800 | 970 |
2023-05-15 | 930 | 930 | 920 | 930 | 11,000 | 930 |
2023-05-12 | 926 | 926 | 910 | 912 | 5,800 | 912 |
2023-05-11 | 915 | 918 | 911 | 918 | 1,200 | 918 |
2023-05-10 | 910 | 915 | 909 | 915 | 800 | 915 |
2023-05-09 | 909 | 910 | 909 | 910 | 300 | 910 |
2023-05-08 | 911 | 911 | 909 | 909 | 5,400 | 909 |
2023-05-02 | 912 | 912 | 910 | 911 | 600 | 911 |
2023-05-01 | 910 | 911 | 910 | 911 | 500 | 911 |
2023-04-28 | 920 | 920 | 907 | 910 | 700 | 910 |
2023-04-27 | 929 | 929 | 929 | 929 | 100 | 929 |
2023-04-26 | 940 | 940 | 920 | 930 | 4,300 | 930 |
2023-04-25 | 910 | 929 | 910 | 925 | 3,800 | 925 |
2023-04-24 | 895 | 895 | 895 | 895 | 1,200 | 895 |
2023-04-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
2023-04-20 | 915 | 915 | 904 | 904 | 300 | 904 |
2023-04-19 | - | - | - | 918 | - | 918 |
2023-04-18 | 918 | 918 | 918 | 918 | 200 | 918 |
2023-04-17 | 906 | 918 | 905 | 918 | 3,100 | 918 |
2023-04-14 | 904 | 905 | 904 | 905 | 1,200 | 905 |
2023-04-13 | 907 | 907 | 903 | 903 | 1,100 | 903 |
2023-04-12 | 898 | 908 | 894 | 896 | 1,200 | 896 |
2023-04-11 | 900 | 900 | 894 | 900 | 2,300 | 900 |
2023-04-10 | 880 | 900 | 880 | 900 | 1,200 | 900 |
2023-04-07 | 900 | 900 | 885 | 899 | 2,500 | 899 |
2023-04-06 | 900 | 900 | 900 | 900 | 1,600 | 900 |
2023-04-05 | 898 | 898 | 898 | 898 | 300 | 898 |
2023-04-04 | 880 | 883 | 878 | 880 | 4,800 | 880 |
2023-04-03 | 890 | 900 | 890 | 891 | 900 | 891 |
2023-03-31 | 880 | 884 | 880 | 884 | 700 | 884 |
2023-03-30 | - | - | - | 865 | - | 865 |
2023-03-29 | - | - | - | 865 | - | 865 |
2023-03-28 | 865 | 865 | 865 | 865 | 100 | 865 |
2023-03-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
2023-03-24 | - | - | - | 880 | - | 880 |
2023-03-23 | - | - | - | 880 | - | 880 |
2023-03-22 | 870 | 880 | 870 | 880 | 2,500 | 880 |
2023-03-20 | 867 | 867 | 867 | 867 | 100 | 867 |
2023-03-17 | - | - | - | 870 | - | 870 |
2023-03-16 | 870 | 870 | 870 | 870 | 100 | 870 |
2023-03-15 | 879 | 880 | 879 | 880 | 1,800 | 880 |
2023-03-14 | 889 | 889 | 859 | 859 | 1,900 | 859 |
2023-03-13 | 886 | 889 | 880 | 889 | 900 | 889 |
2023-03-10 | 886 | 889 | 886 | 886 | 600 | 886 |
2023-03-09 | 885 | 889 | 885 | 889 | 1,000 | 889 |
2023-03-08 | 875 | 885 | 875 | 885 | 500 | 885 |
2023-03-07 | 872 | 875 | 872 | 875 | 600 | 875 |
2023-03-06 | 873 | 873 | 873 | 873 | 200 | 873 |
2023-03-03 | - | - | - | 873 | - | 873 |
2023-03-02 | 872 | 875 | 868 | 873 | 3,600 | 873 |
2023-03-01 | - | - | - | 888 | - | 888 |
2023-02-28 | 872 | 888 | 872 | 888 | 1,900 | 888 |
2023-02-27 | 888 | 888 | 873 | 887 | 1,200 | 887 |
2023-02-24 | 888 | 888 | 886 | 888 | 1,500 | 888 |
2023-02-22 | 887 | 887 | 887 | 887 | 300 | 887 |
2023-02-21 | - | - | - | 887 | - | 887 |
2023-02-20 | 875 | 887 | 875 | 887 | 6,200 | 887 |
2023-02-17 | 886 | 890 | 886 | 890 | 900 | 890 |
2023-02-16 | 880 | 881 | 880 | 881 | 1,200 | 881 |
2023-02-15 | 880 | 880 | 865 | 880 | 4,300 | 880 |
2023-02-14 | 881 | 881 | 868 | 875 | 3,700 | 875 |
2023-02-13 | 875 | 884 | 875 | 884 | 1,100 | 884 |
2023-02-10 | 881 | 881 | 881 | 881 | 100 | 881 |
2023-02-09 | 870 | 870 | 867 | 870 | 1,200 | 870 |
2023-02-08 | 870 | 875 | 870 | 875 | 200 | 875 |
2023-02-07 | 865 | 892 | 865 | 875 | 500 | 875 |
2023-02-06 | - | - | - | 863 | - | 863 |
2023-02-03 | 863 | 863 | 863 | 863 | 100 | 863 |
2023-02-02 | 878 | 878 | 865 | 865 | 300 | 865 |
2023-02-01 | 861 | 903 | 859 | 888 | 1,500 | 888 |
2023-01-31 | - | - | - | 861 | - | 861 |
2023-01-30 | 861 | 861 | 861 | 861 | 500 | 861 |
2023-01-27 | 875 | 875 | 861 | 861 | 500 | 861 |
2023-01-26 | 860 | 860 | 860 | 860 | 100 | 860 |
2023-01-25 | - | - | - | 855 | - | 855 |
2023-01-24 | 855 | 855 | 855 | 855 | 100 | 855 |
2023-01-23 | 853 | 870 | 853 | 870 | 900 | 870 |
2023-01-20 | 850 | 865 | 850 | 865 | 200 | 865 |
2023-01-19 | 851 | 851 | 851 | 851 | 100 | 851 |
2023-01-18 | 851 | 851 | 851 | 851 | 100 | 851 |
2023-01-17 | 855 | 861 | 855 | 855 | 6,700 | 855 |
2023-01-16 | 852 | 855 | 852 | 855 | 1,800 | 855 |
2023-01-13 | 852 | 852 | 847 | 850 | 4,000 | 850 |
2023-01-12 | 850 | 850 | 850 | 850 | 1,700 | 850 |
2023-01-11 | 851 | 851 | 850 | 850 | 400 | 850 |
2023-01-10 | 855 | 855 | 848 | 851 | 6,300 | 851 |
2023-01-06 | 858 | 858 | 850 | 857 | 900 | 857 |
2023-01-05 | 855 | 857 | 855 | 857 | 300 | 857 |
2023-01-04 | 855 | 855 | 855 | 855 | 400 | 855 |
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