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

7975 (株)リヒトラブ の時系列データ [2023年度]

7975 (株)リヒトラブの時系列データ [2023年度]