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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
