1. HOME >
  2. 株価時系列 >
  3. 7975 >
  4. 2020年

7975 (株)リヒトラブ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7011,7011,7011,701200850.50
2020-12-291,7341,7341,7091,709600854.50
2020-12-281,6991,7341,6991,734500867
2020-12-251,6981,6981,6981,698500849
2020-12-241,7131,7131,6991,699200849.50
2020-12-231,7161,7161,7131,713200856.50
2020-12-221,7001,7161,7001,716900858
2020-12-211,6741,7001,6741,700200850
2020-12-18---1,680-840
2020-12-171,6801,6801,6801,680300840
2020-12-161,6801,7041,6801,7042,600852
2020-12-151,6601,6751,6601,6751,800837.50
2020-12-141,7071,7071,6401,6603,400830
2020-12-111,6851,6851,6851,685200842.50
2020-12-101,6791,7161,6791,685900842.50
2020-12-091,7001,7001,6501,6792,300839.50
2020-12-08---1,738-869
2020-12-07---1,738-869
2020-12-041,7151,7391,7151,738300869
2020-12-031,7151,7151,7151,715100857.50
2020-12-021,7111,7111,7111,711100855.50
2020-12-011,7291,7291,7291,729100864.50
2020-11-301,7291,7291,7291,729300864.50
2020-11-271,7341,7341,7071,725800862.50
2020-11-26---1,700-850
2020-11-251,7001,7001,7001,700100850
2020-11-24---1,700-850
2020-11-201,7001,7001,7001,700500850
2020-11-19---1,733-866.50
2020-11-181,7331,7331,7331,733100866.50
2020-11-171,7251,7471,7251,735900867.50
2020-11-161,7291,7291,7041,709600854.50
2020-11-131,7291,7291,7291,729700864.50
2020-11-121,7061,7061,7061,706400853
2020-11-111,7291,7291,7141,714300857
2020-11-101,7451,7451,7291,729300864.50
2020-11-091,7391,7391,7391,739100869.50
2020-11-061,7281,7451,7281,745200872.50
2020-11-051,7281,7281,7281,728100864
2020-11-041,7281,7281,7281,728100864
2020-11-021,7281,7281,7281,728100864
2020-10-301,7301,7401,7301,740300870
2020-10-291,7471,7471,7471,747100873.50
2020-10-281,7471,7471,7431,745700872.50
2020-10-271,7111,7321,7111,732400866
2020-10-26---1,695-847.50
2020-10-231,6941,6951,6941,695200847.50
2020-10-22---1,685-842.50
2020-10-211,6851,6851,6851,685100842.50
2020-10-201,6671,6831,6671,6831,700841.50
2020-10-191,7081,7081,7071,707200853.50
2020-10-161,7241,7271,7181,718300859
2020-10-151,7281,7281,7281,728800864
2020-10-141,6951,7391,6951,7281,900864
2020-10-131,6971,6981,6971,6981,200849
2020-10-121,6701,7001,6701,700900850
2020-10-091,6881,7021,6831,6831,100841.50
2020-10-081,6961,6961,6851,686300843
2020-10-07---1,683-841.50
2020-10-061,6331,6841,6331,6831,700841.50
2020-10-051,6901,6901,6901,690100845
2020-10-021,6881,6901,6531,690400845
2020-09-301,6931,6931,6871,690500845
2020-09-291,6761,6761,6761,676200838
2020-09-281,6761,6761,6761,676100838
2020-09-251,6951,6951,6761,676300838
2020-09-241,6761,6951,6761,695400847.50
2020-09-23---1,670-835
2020-09-181,6451,6701,6451,670300835
2020-09-17---1,650-825
2020-09-161,6481,6501,6471,6501,100825
2020-09-151,6391,6401,6391,640600820
2020-09-141,6301,6301,6281,6301,000815
2020-09-11---1,630-815
2020-09-101,6291,6301,6261,630300815
2020-09-091,6191,6201,6191,620500810
2020-09-08---1,580-790
2020-09-071,5801,5801,5801,580200790
2020-09-04---1,620-810
2020-09-03---1,620-810
2020-09-021,6301,6301,6201,6202,300810
2020-09-011,6301,6301,6301,630100815
2020-08-31---1,649-824.50
2020-08-281,6491,6491,6491,649800824.50
2020-08-271,6521,6551,6491,6501,700825
2020-08-261,6701,6981,6671,6671,000833.50
2020-08-251,6671,6671,6671,667200833.50
2020-08-241,6501,6671,6491,667500833.50
2020-08-21---1,667-833.50
2020-08-20---1,667-833.50
2020-08-19---1,667-833.50
2020-08-181,6751,6751,6501,667600833.50
2020-08-171,6441,6751,6401,6751,000837.50
2020-08-141,6481,6481,6401,640500820
2020-08-131,5981,6201,5981,620700810
2020-08-12---1,580-790
2020-08-111,5801,5801,5801,580100790
2020-08-071,6001,6001,5801,580500790
2020-08-06---1,600-800
2020-08-051,6001,6001,6001,6002,500800
2020-08-041,6201,6201,6041,604300802
2020-08-031,6211,6351,6201,6201,400810
2020-07-311,6601,6751,6501,675400837.50
2020-07-301,6601,6751,6601,675200837.50
2020-07-291,6901,6901,6901,690400845
2020-07-281,6741,6751,6741,675400837.50
2020-07-27---1,660-830
2020-07-221,6601,6601,6601,660100830
2020-07-21---1,660-830
2020-07-20---1,660-830
2020-07-17---1,660-830
2020-07-161,6601,6601,6601,660200830
2020-07-151,6571,6701,6331,6701,000835
2020-07-141,6501,6501,6461,646400823
2020-07-131,6571,6571,6531,6531,400826.50
2020-07-101,6261,6571,6261,657400828.50
2020-07-091,6251,6251,6251,625300812.50
2020-07-081,6001,6251,6001,625900812.50
2020-07-071,5881,6091,5881,609200804.50
2020-07-06---1,583-791.50
2020-07-03---1,583-791.50
2020-07-021,5911,5911,5831,583500791.50
2020-07-01---1,619-809.50
2020-06-301,6191,6191,6191,619300809.50
2020-06-29---1,587-793.50
2020-06-261,5871,5871,5871,587100793.50
2020-06-251,5991,5991,5851,587400793.50
2020-06-241,6051,6051,6001,600400800
2020-06-231,6101,6101,6101,610100805
2020-06-22---1,653-826.50
2020-06-19---1,653-826.50
2020-06-18---1,653-826.50
2020-06-171,6241,6531,6241,653800826.50
2020-06-161,6501,6501,5601,6241,600812
2020-06-151,5901,6101,5901,610600805
2020-06-121,5651,5891,5651,589300794.50
2020-06-111,5971,6001,5961,600500800
2020-06-101,6081,6081,6001,600400800
2020-06-091,6081,6081,6081,608200804
2020-06-081,6001,6001,6001,600300800
2020-06-05---1,634-817
2020-06-041,6111,6461,6111,634300817
2020-06-031,6001,6101,5941,6001,400800
2020-06-021,5651,5651,5651,565200782.50
2020-06-011,5851,5951,5801,580300790
2020-05-291,6001,6001,6001,600100800
2020-05-281,6001,6001,6001,600500800
2020-05-271,6051,6081,6001,608500804
2020-05-261,5851,6031,5851,603200801.50
2020-05-251,6191,6311,5791,5791,200789.50
2020-05-221,6731,6731,6021,619300809.50
2020-05-211,6001,6001,6001,600800800
2020-05-201,6001,6001,6001,600300800
2020-05-191,5891,5891,5491,566900783
2020-05-18---1,709-854.50
2020-05-151,7051,7091,6901,7092,200854.50
2020-05-141,7001,7101,6801,6803,100840
2020-05-131,5281,7301,5241,66810,200834
2020-05-121,4211,4681,4211,4682,400734
2020-05-111,4011,4291,4011,4202,100710
2020-05-081,4001,4011,3971,401800700.50
2020-05-071,4001,4011,4001,400500700
2020-05-011,4001,4001,3951,395500697.50
2020-04-301,3851,4001,3851,400200700
2020-04-281,4031,4281,4001,4002,500700
2020-04-271,3731,4031,3731,4031,000701.50
2020-04-241,4021,4021,3711,3721,300686
2020-04-231,4101,4361,4101,420400710
2020-04-221,4191,4201,4011,401900700.50
2020-04-211,4501,4501,4201,4201,100710
2020-04-201,4501,4521,4481,448500724
2020-04-171,4501,4511,4321,432900716
2020-04-161,5001,5001,4351,4351,700717.50
2020-04-151,4981,4981,4801,4981,100749
2020-04-141,4181,4991,4151,4992,000749.50
2020-04-131,4101,4401,4001,4183,500709
2020-04-101,4011,4311,3901,3991,400699.50
2020-04-091,3741,4641,3741,4003,000700
2020-04-081,3721,3751,3721,373600686.50
2020-04-071,4051,4051,3751,3811,000690.50
2020-04-061,4011,4311,4001,400400700
2020-04-031,3651,4471,3651,4011,900700.50
2020-04-021,3701,4001,3661,366700683
2020-04-011,4381,4381,3701,370900685
2020-03-311,4001,4081,3711,4082,700704
2020-03-301,4001,4001,4001,400200700
2020-03-271,4001,4001,4001,4001,000700
2020-03-261,4001,4001,4001,4001,300700
2020-03-251,4001,4001,4001,400500700
2020-03-241,4001,4001,3891,389600694.50
2020-03-23---1,391-695.50
2020-03-191,4151,4501,3911,391800695.50
2020-03-181,4511,4521,3801,380900690
2020-03-171,4471,5071,4001,4492,400724.50
2020-03-161,5441,5441,4481,4481,200724
2020-03-131,5801,5801,4441,4443,500722
2020-03-121,6391,6801,5981,598800799
2020-03-111,6601,6601,6601,660100830
2020-03-101,6001,6001,5801,5801,000790
2020-03-091,6341,6351,6001,6001,100800
2020-03-061,6531,6531,6361,636900818
2020-03-051,6781,6781,6641,664400832
2020-03-041,6651,6881,6651,688400844
2020-03-031,6711,6981,6711,673400836.50
2020-03-021,7001,7011,6701,7011,000850.50
2020-02-281,7541,7731,7351,773700886.50
2020-02-271,7881,7881,7621,7742,100887
2020-02-261,7941,8151,7931,8141,700907
2020-02-251,8031,8101,7871,8102,300905
2020-02-211,8021,8121,8021,812600906
2020-02-201,7991,8031,7991,8031,500901.50
2020-02-191,8001,8001,8001,800300900
2020-02-181,8001,8001,8001,800300900
2020-02-171,8051,8181,8051,8081,000904
2020-02-141,8041,8051,8041,805500902.50
2020-02-131,8041,8061,7911,7912,100895.50
2020-02-121,8001,8041,7951,8043,700902
2020-02-101,8001,8191,8001,819800909.50
2020-02-071,7891,8091,7891,802800901
2020-02-061,7911,7941,7911,794400897
2020-02-051,8021,8031,7911,791400895.50
2020-02-041,8101,8101,8021,802200901
2020-02-031,7761,7811,7761,781500890.50
2020-01-311,8021,8021,7911,791300895.50
2020-01-301,8041,8041,7841,7851,600892.50
2020-01-291,7911,7911,7901,790200895
2020-01-281,7991,7991,7861,796800898
2020-01-271,8161,8161,8001,8001,700900
2020-01-241,8051,8161,8051,816300908
2020-01-231,8111,8111,8091,809700904.50
2020-01-221,8241,8241,8201,820200910
2020-01-211,8121,8211,8121,821300910.50
2020-01-201,8231,8231,8211,821200910.50
2020-01-171,8081,8101,8081,810500905
2020-01-161,8101,8171,8101,817800908.50
2020-01-151,8051,8101,8041,804600902
2020-01-141,8071,8171,8011,8011,500900.50
2020-01-101,8131,8131,8061,806700903
2020-01-091,8001,8121,8001,808500904
2020-01-081,8101,8101,8001,800700900
2020-01-071,8011,8151,8011,805600902.50
2020-01-061,8041,8191,8001,8012,000900.50

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