7975 (株)リヒトラブ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-25---848-848
2022-11-24---848-848
2022-11-22---848-848
2022-11-21849849848848300848
2022-11-18849864849864400864
2022-11-17---863-863
2022-11-168648648638631,400863
2022-11-15862862862862900862
2022-11-14858862858862900862
2022-11-11860860860860100860
2022-11-10846846846846200846
2022-11-098488558408483,200848
2022-11-08---848-848
2022-11-07---848-848
2022-11-04850850848848700848
2022-11-02---850-850
2022-11-01850850850850400850
2022-10-31---867-867
2022-10-28867867867867600867
2022-10-27859860852852900852
2022-10-26848848848848100848
2022-10-25856856847847500847
2022-10-24849849849849200849
2022-10-21---862-862
2022-10-20---862-862
2022-10-19862862862862100862
2022-10-18875875860860300860
2022-10-178508908508901,300890
2022-10-148548548508501,000850
2022-10-13856856847847800847
2022-10-12855859855859500859
2022-10-118418418408401,700840
2022-10-07839857839857500857
2022-10-06840840840840400840
2022-10-058408408408401,000840
2022-10-04845845839839400839
2022-10-03847847843843300843
2022-09-30840840840840400840
2022-09-298678678348401,600840
2022-09-28842842831837800837
2022-09-27845870845870600870
2022-09-268458568458561,200856
2022-09-22845845845845100845
2022-09-218508508508501,900850
2022-09-20850850848848400848
2022-09-16850850850850100850
2022-09-158608698608651,500865
2022-09-14859860859860800860
2022-09-138648648588581,100858
2022-09-12859860859860200860
2022-09-098508538508511,000851
2022-09-088508508458471,500847
2022-09-07840847840847300847
2022-09-06845845845845300845
2022-09-05845845845845200845
2022-09-02854854854854200854
2022-09-018498508358451,000845
2022-08-31855856855856500856
2022-08-30855855855855200855
2022-08-29855855854855700855
2022-08-26861861860860600860
2022-08-258558618558601,000860
2022-08-24855855855855200855
2022-08-238568748568741,200874
2022-08-22---868-868
2022-08-19872872868868700868
2022-08-18890890878878700878
2022-08-178768998748993,100899
2022-08-168778798678671,100867
2022-08-158718718628621,000862
2022-08-12---868-868
2022-08-108558688558682,300868
2022-08-098508558508553,400855
2022-08-08851851850850400850
2022-08-058428508428501,000850
2022-08-04870870857857900857
2022-08-038648708608701,200870
2022-08-028658678578631,200863
2022-08-018658688658651,000865
2022-07-29865865865865600865
2022-07-288668668658652,100865
2022-07-278608678608673,100867
2022-07-26860860860860200860
2022-07-25857857857857500857
2022-07-22---864-864
2022-07-21864864864864200864
2022-07-20---872-872
2022-07-19---872-872
2022-07-158568728558723,800872
2022-07-148648648558636,200863
2022-07-13865865865865800865
2022-07-12857865857865400865
2022-07-11864867864867700867
2022-07-08857864857864600864
2022-07-078558668558571,300857
2022-07-068558558558555,100855
2022-07-058558568558558,200855
2022-07-04---867-867
2022-07-01855867855867600867
2022-06-308558558548553,800855
2022-06-29855855855855200855
2022-06-288558558558551,000855
2022-06-278558568558551,400855
2022-06-24870870855855300855
2022-06-23855870855870800870
2022-06-22---851-851
2022-06-21851851851851300851
2022-06-20---869-869
2022-06-17---869-869
2022-06-16860869860869700869
2022-06-158598708558702,000870
2022-06-14855855855855800855
2022-06-138558558508554,600855
2022-06-10859859858858500858
2022-06-098558558558551,400855
2022-06-08855855852853900853
2022-06-07878878878878500878
2022-06-06850865850865200865
2022-06-03848848848848300848
2022-06-028488508478501,100850
2022-06-01---848-848
2022-05-31---848-848
2022-05-30---848-848
2022-05-27---848-848
2022-05-268408488408481,800848
2022-05-25836840836840500840
2022-05-24---836-836
2022-05-23836836836836100836
2022-05-20---837-837
2022-05-19---837-837
2022-05-188308388308371,200837
2022-05-178608888418415,500841
2022-05-168518618518525,400852
2022-05-138568658468615,300861
2022-05-12836841836841700841
2022-05-11830835830835600835
2022-05-108268398268371,500837
2022-05-098188358188281,500828
2022-05-06812820812820300820
2022-05-02---815-815
2022-04-288148218148156,700815
2022-04-278158158128125,900812
2022-04-268158158158151,200815
2022-04-25811815811815300815
2022-04-22---811-811
2022-04-21811811811811600811
2022-04-20---811-811
2022-04-19811811811811500811
2022-04-18802817802817800817
2022-04-158148178128171,700817
2022-04-148158158108101,500810
2022-04-138138138078121,100812
2022-04-12803809803808600808
2022-04-117968067968024,200802
2022-04-087958027958021,400802
2022-04-07792792792792400792
2022-04-067978037967981,000798
2022-04-05805806800801800801
2022-04-04810810807807300807
2022-04-01805805805805400805
2022-03-318088107908006,700800
2022-03-30810811810811300811
2022-03-298108108108102,200810
2022-03-28810810808808700808
2022-03-25810810810810800810
2022-03-24801810801810700810
2022-03-23---813-813
2022-03-228118137978131,300813
2022-03-18802802802802100802
2022-03-17812812802802600802
2022-03-168078188048122,300812
2022-03-158058058058051,200805
2022-03-148048048048043,600804
2022-03-118028048028041,300804
2022-03-108008027978021,300802
2022-03-09---790-790
2022-03-08798799790790800790
2022-03-078008007927982,700798
2022-03-047958037958001,200800
2022-03-03---800-800
2022-03-028048047988001,100800
2022-03-01800807800807200807
2022-02-28797799794799900799
2022-02-2578079877979311,700793
2022-02-248228278208202,700820
2022-02-228258278178272,700827
2022-02-218208238198232,500823
2022-02-188218218168202,400820
2022-02-178208218158209,000820
2022-02-168238238158176,700817
2022-02-158238258198195,400819
2022-02-148278278208201,800820
2022-02-108208248178242,800824
2022-02-098198258188213,100821
2022-02-088198208178181,000818
2022-02-07824824824824200824
2022-02-048248268178171,300817
2022-02-038268268158151,300815
2022-02-02823827823827300827
2022-02-018288288008202,900820
2022-01-31828829815824600824
2022-01-288078198048181,900818
2022-01-278158188018042,900804
2022-01-26811814810814700814
2022-01-258108108088101,900810
2022-01-24807824807810800810
2022-01-218238238018152,900815
2022-01-20813823813823600823
2022-01-198158168138134,500813
2022-01-188228338208201,000820
2022-01-178388388148343,900834
2022-01-148308368298362,100836
2022-01-138308308238302,400830
2022-01-128238298228241,300824
2022-01-118268268128223,900822
2022-01-078358458248266,600826
2022-01-068428548268265,300826
2022-01-058478718438435,800843
2022-01-048328478328471,800847

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