1. HOME >
  2. 株価時系列 >
  3. 7975 >
  4. 2019年

7975 (株)リヒトラブ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8001,8041,8001,804400902
2019-12-271,8001,8001,7991,799500899.50
2019-12-261,8061,8101,8001,8013,000900.50
2019-12-251,8241,8241,8061,806400903
2019-12-241,8041,8041,8031,803500901.50
2019-12-231,8151,8151,8001,8003,500900
2019-12-201,8151,8151,8151,815500907.50
2019-12-191,8231,8311,8171,830700915
2019-12-181,8211,8211,8211,821300910.50
2019-12-171,8151,8571,8151,8222,200911
2019-12-161,8151,8191,8101,815700907.50
2019-12-131,8191,8251,8111,8111,100905.50
2019-12-121,8121,8121,8091,810900905
2019-12-111,8141,8141,8131,813500906.50
2019-12-101,8131,8131,8121,812900906
2019-12-091,8201,8201,8121,812400906
2019-12-061,8111,8151,8111,815300907.50
2019-12-051,8151,8301,8151,830400915
2019-12-04---1,835-917.50
2019-12-03---1,835-917.50
2019-12-021,8351,8351,8351,835100917.50
2019-11-291,8161,8161,8131,815500907.50
2019-11-281,8351,8351,8251,825400912.50
2019-11-271,8351,8351,8351,835200917.50
2019-11-261,8131,8361,8121,836700918
2019-11-251,8121,8121,8061,8121,800906
2019-11-221,8061,8061,8061,806100903
2019-11-211,8201,8201,8011,8011,000900.50
2019-11-201,8081,8081,8051,805900902.50
2019-11-19---1,806-903
2019-11-181,8061,8061,8061,806100903
2019-11-151,8201,8201,8201,8201,500910
2019-11-141,8171,8181,8101,8151,600907.50
2019-11-131,8071,8171,8071,817400908.50
2019-11-121,8011,8071,8011,807300903.50
2019-11-111,7851,7991,7851,798700899
2019-11-081,8001,8121,8001,812200906
2019-11-071,8001,8001,8001,800300900
2019-11-061,8121,8121,7821,806300903
2019-11-051,7811,7811,7811,781200890.50
2019-11-011,7921,7921,7801,780400890
2019-10-311,7941,7941,7931,793300896.50
2019-10-301,8101,8101,8011,8011,200900.50
2019-10-291,8101,8101,8101,8101,000905
2019-10-281,8111,8111,8101,810500905
2019-10-251,8041,8101,8041,810200905
2019-10-241,8031,8081,8031,804400902
2019-10-231,8031,8031,8031,803100901.50
2019-10-211,7771,7771,7731,773200886.50
2019-10-181,7801,7801,7611,761300880.50
2019-10-171,7871,8231,7871,8192,100909.50
2019-10-161,7801,7801,7801,7801,900890
2019-10-151,7771,7901,7771,780700890
2019-10-11---1,731-865.50
2019-10-101,7471,7501,7301,7312,200865.50
2019-10-091,7331,7341,7311,7321,400866
2019-10-081,7321,7501,7321,7321,000866
2019-10-071,7321,7321,7311,732500866
2019-10-041,7351,7351,7331,7331,000866.50
2019-10-031,7551,7551,7311,735400867.50
2019-10-021,7491,7651,7321,7651,400882.50
2019-10-011,8081,8081,7321,7324,900866
2019-09-301,8161,8161,8141,814300907
2019-09-27---1,839-919.50
2019-09-261,8401,8401,8391,8391,600919.50
2019-09-251,8151,8401,8151,840600920
2019-09-241,8151,8151,8151,815500907.50
2019-09-201,8151,8151,7941,797400898.50
2019-09-191,8141,8141,8141,814200907
2019-09-181,8151,8151,7771,8151,100907.50
2019-09-171,8151,8151,8141,8151,100907.50
2019-09-131,7901,8141,7901,814400907
2019-09-121,7891,7891,7631,780700890
2019-09-11---1,766-883
2019-09-10---1,766-883
2019-09-091,7651,7661,7651,766400883
2019-09-061,7751,7751,7651,765300882.50
2019-09-051,7731,7841,7731,784200892
2019-09-041,7841,7841,7781,778200889
2019-09-031,7991,7991,7801,780400890
2019-09-021,7811,8011,7811,801600900.50
2019-08-301,8001,8081,8001,808200904
2019-08-291,8001,8001,8001,800100900
2019-08-281,8181,8181,8181,818300909
2019-08-271,8031,8031,8031,803200901.50
2019-08-261,8101,8101,8071,807600903.50
2019-08-23---1,810-905
2019-08-221,8101,8101,8101,810200905
2019-08-21---1,807-903.50
2019-08-201,8141,8141,8071,807600903.50
2019-08-19---1,805-902.50
2019-08-161,8051,8051,8051,805100902.50
2019-08-151,8301,8561,8201,8341,700917
2019-08-141,8651,8651,8531,853700926.50
2019-08-131,8501,8671,8491,8671,000933.50
2019-08-091,8691,8691,8691,869100934.50
2019-08-081,8691,8691,8691,869400934.50
2019-08-071,8791,8791,8651,865300932.50
2019-08-061,8791,8901,8711,871900935.50
2019-08-051,9011,9011,8901,890800945
2019-08-02---1,930-965
2019-08-011,9011,9301,9011,9301,000965
2019-07-311,9551,9551,9011,9011,700950.50
2019-07-301,9601,9601,9601,960600980
2019-07-291,9671,9671,9671,967100983.50
2019-07-26---1,940-970
2019-07-25---1,940-970
2019-07-241,9401,9401,9401,940200970
2019-07-23---1,968-984
2019-07-22---1,968-984
2019-07-191,9601,9691,9601,968400984
2019-07-181,9621,9691,9541,9541,100977
2019-07-171,9651,9651,9651,965400982.50
2019-07-161,9651,9681,9601,960500980
2019-07-121,9691,9701,9511,959600979.50
2019-07-111,9401,9671,9401,941500970.50
2019-07-101,9401,9401,9401,940300970
2019-07-09---1,940-970
2019-07-081,9551,9551,9401,9401,500970
2019-07-051,9831,9831,9601,9831,000991.50
2019-07-041,9621,9831,9601,983700991.50
2019-07-031,9611,9621,9611,962400981
2019-07-021,9491,9871,9491,987200993.50
2019-07-011,9891,9891,9891,989300994.50
2019-06-281,9651,9701,9601,9603,400980
2019-06-27---1,964-982
2019-06-261,9641,9641,9641,964300982
2019-06-251,9641,9641,9641,964100982
2019-06-24---1,962-981
2019-06-21---1,962-981
2019-06-201,9451,9621,9451,962400981
2019-06-191,9451,9451,9451,945100972.50
2019-06-181,9501,9501,9401,9401,000970
2019-06-171,9501,9501,9491,9501,000975
2019-06-141,9701,9701,9401,9621,600981
2019-06-131,9791,9791,9791,979400989.50
2019-06-12---1,959-979.50
2019-06-111,9331,9601,9331,959700979.50
2019-06-101,9701,9701,9701,970300985
2019-06-071,9981,9981,9981,998200999
2019-06-06---1,971-985.50
2019-06-05---1,971-985.50
2019-06-041,9711,9721,9711,971400985.50
2019-06-03---1,990-995
2019-05-311,9901,9901,9901,990200995
2019-05-301,9901,9901,9901,990100995
2019-05-29---1,995-997.50
2019-05-281,9951,9951,9951,995100997.50
2019-05-271,9921,9941,9811,9811,300990.50
2019-05-241,9921,9921,9921,992500996
2019-05-231,9941,9941,9941,994100997
2019-05-221,9551,9551,9551,955100977.50
2019-05-211,9801,9801,9801,980300990
2019-05-201,9811,9811,9811,981100990.50
2019-05-17---2,008-1,004
2019-05-161,9822,0081,9822,0084001,004
2019-05-152,0102,0302,0102,0182,2001,009
2019-05-142,0132,0922,0052,0185,0001,009
2019-05-132,0202,0302,0012,0133,0001,006.50
2019-05-101,9891,9901,9801,980400990
2019-05-091,9761,9761,9751,975200987.50
2019-05-082,0172,0171,9751,9752,900987.50
2019-05-071,9901,9901,9901,990200995
2019-04-26---1,990-995
2019-04-25---1,990-995
2019-04-241,9901,9901,9901,990100995
2019-04-23---2,001-1,000.50
2019-04-222,0012,0012,0012,0011001,000.50
2019-04-192,0002,0201,9982,0209001,010
2019-04-182,0362,0362,0362,0361001,018
2019-04-172,0392,0392,0382,0388001,019
2019-04-162,0482,0482,0102,0175001,008.50
2019-04-152,0262,0492,0192,0499001,024.50
2019-04-121,9861,9861,9861,986100993
2019-04-111,9802,0001,9801,986500993
2019-04-102,0212,0212,0002,0007001,000
2019-04-092,0212,0212,0212,0211,0001,010.50
2019-04-082,1002,1052,0712,0713,1001,035.50
2019-04-051,9812,0791,9812,0574,3001,028.50
2019-04-041,9982,0001,9982,0002001,000
2019-04-031,9371,9551,9371,954400977
2019-04-02---1,977-988.50
2019-04-01---1,977-988.50
2019-03-29---1,977-988.50
2019-03-282,0132,0141,9771,977600988.50
2019-03-27---1,975-987.50
2019-03-261,9751,9751,9751,975100987.50
2019-03-251,9752,0001,9751,9751,600987.50
2019-03-221,9751,9751,9751,975600987.50
2019-03-201,9901,9901,9751,9751,200987.50
2019-03-191,9901,9901,9901,990100995
2019-03-181,9952,0001,9952,0004001,000
2019-03-151,9941,9991,9941,9991,000999.50
2019-03-141,9901,9901,9811,9824,100991
2019-03-131,9901,9901,9901,990400995
2019-03-121,9811,9811,9811,981200990.50
2019-03-112,0002,0002,0002,0001001,000
2019-03-08---2,000-1,000
2019-03-07---2,000-1,000
2019-03-06---2,000-1,000
2019-03-052,0402,0402,0002,0004001,000
2019-03-042,0492,0492,0402,0402001,020
2019-03-01---2,055-1,027.50
2019-02-282,0552,0552,0552,0551001,027.50
2019-02-27---2,055-1,027.50
2019-02-262,0702,0702,0552,0554001,027.50
2019-02-252,0502,0982,0502,0971,4001,048.50
2019-02-222,0312,0502,0302,0496001,024.50
2019-02-212,0112,0402,0112,0407001,020
2019-02-202,0002,0322,0002,0323001,016
2019-02-192,0392,0391,9901,990400995
2019-02-182,0382,0402,0382,0403001,020
2019-02-152,0052,0202,0002,0001,7001,000
2019-02-141,9912,0081,9822,0085001,004
2019-02-131,9752,0001,9751,991800995.50
2019-02-121,9611,9611,9611,961200980.50
2019-02-081,9902,0091,9501,9501,200975
2019-02-072,0002,0202,0002,0202001,010
2019-02-062,0162,0182,0002,0004001,000
2019-02-051,9712,0161,9712,0167001,008
2019-02-04---1,971-985.50
2019-02-01---1,971-985.50
2019-01-31---1,971-985.50
2019-01-302,0242,0241,9451,9712,100985.50
2019-01-292,0242,0242,0242,0242001,012
2019-01-281,9911,9911,9911,991200995.50
2019-01-25---1,971-985.50
2019-01-24---1,971-985.50
2019-01-231,9711,9711,9711,971100985.50
2019-01-222,0102,0102,0022,0024001,001
2019-01-21---2,010-1,005
2019-01-182,0002,0492,0002,0101,1001,005
2019-01-172,0052,0111,9702,0001,8001,000
2019-01-161,9992,0021,9992,0011,0001,000.50
2019-01-151,9751,9991,9751,999500999.50
2019-01-111,9831,9831,9641,982600991
2019-01-101,9391,9391,9201,9261,600963
2019-01-091,8461,9211,8461,9201,200960
2019-01-08---1,800-900
2019-01-07---1,800-900
2019-01-041,8001,8001,8001,800200900

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