7975 (株)リヒトラブ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,295 | 1,298 | 1,291 | 1,291 | 1,900 | 1,291 |
| 2026-01-22 | 1,297 | 1,304 | 1,297 | 1,298 | 800 | 1,298 |
| 2026-01-21 | 1,299 | 1,300 | 1,293 | 1,297 | 4,900 | 1,297 |
| 2026-01-20 | 1,299 | 1,300 | 1,299 | 1,300 | 2,400 | 1,300 |
| 2026-01-19 | 1,301 | 1,303 | 1,295 | 1,300 | 1,300 | 1,300 |
| 2026-01-16 | 1,304 | 1,305 | 1,297 | 1,303 | 1,600 | 1,303 |
| 2026-01-15 | 1,300 | 1,303 | 1,297 | 1,303 | 2,100 | 1,303 |
| 2026-01-14 | 1,297 | 1,297 | 1,290 | 1,297 | 1,400 | 1,297 |
| 2026-01-13 | 1,298 | 1,298 | 1,281 | 1,297 | 3,500 | 1,297 |
| 2026-01-09 | 1,339 | 1,339 | 1,290 | 1,298 | 2,600 | 1,298 |
| 2026-01-08 | 1,276 | 1,310 | 1,276 | 1,309 | 3,300 | 1,309 |
| 2026-01-07 | 1,275 | 1,288 | 1,275 | 1,276 | 1,300 | 1,276 |
| 2026-01-06 | 1,280 | 1,280 | 1,267 | 1,270 | 1,800 | 1,270 |
| 2026-01-05 | 1,248 | 1,280 | 1,248 | 1,280 | 2,300 | 1,280 |
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