1. HOME >
  2. 株価時系列 >
  3. 7975 >
  4. 2021年

7975 (株)リヒトラブ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-308298438258273,500827
2021-12-298228428188311,100831
2021-12-288228248188243,100824
2021-12-278238238208203,200820
2021-12-24828828820820300820
2021-12-238308328168323,600832
2021-12-228338338268314,600831
2021-12-21834837834834700834
2021-12-208368488318323,000832
2021-12-178468578368362,200836
2021-12-168568568438431,200843
2021-12-158538738508582,700858
2021-12-148538538438501,500850
2021-12-138658658418422,500842
2021-12-1085585682883510,300835
2021-12-098488508438478,200847
2021-12-088558558408454,000845
2021-12-078408578408451,000845
2021-12-068498618398392,900839
2021-12-038558718548542,200854
2021-12-028418608408603,700860
2021-12-018638638448441,300844
2021-11-308808818628643,500864
2021-11-298808808658771,400877
2021-11-261,8041,8071,7811,8073,200903.50
2021-11-251,7901,8081,7901,8071,800903.50
2021-11-241,7911,8101,7901,7901,000895
2021-11-221,7781,8011,7781,801700900.50
2021-11-191,7761,7851,7691,7701,200885
2021-11-181,7811,7951,7751,775600887.50
2021-11-171,7981,8021,7781,7812,000890.50
2021-11-161,7901,7981,7681,7981,900899
2021-11-151,7821,7941,7731,7903,900895
2021-11-121,7651,7861,7651,7711,800885.50
2021-11-111,7891,7971,7651,7971,600898.50
2021-11-101,8031,8251,7901,8001,600900
2021-11-091,8061,8181,7911,7911,600895.50
2021-11-081,8041,8181,7951,8181,500909
2021-11-051,8261,8261,8051,8051,400902.50
2021-11-041,8291,8451,8041,8282,000914
2021-11-021,8051,8111,7951,8003,200900
2021-11-011,8391,8391,8001,8112,300905.50
2021-10-291,8301,8471,8111,8114,100905.50
2021-10-281,8441,8441,8171,8402,300920
2021-10-271,8821,8821,8441,8442,100922
2021-10-261,8821,8821,8511,8703,700935
2021-10-251,8601,8831,8421,8826,400941
2021-10-221,8911,9401,8801,88613,000943
2021-10-212,0952,0951,9311,93137,300965.50
2021-10-202,2012,5982,1212,140164,6001,070
2021-10-191,9422,1021,9422,102113,3001,051
2021-10-181,7011,7021,7011,7021,100851
2021-10-151,7241,7241,7021,7021,200851
2021-10-141,7121,7121,6961,7111,200855.50
2021-10-131,7271,7331,7061,7061,300853
2021-10-121,7001,7021,6981,6981,100849
2021-10-111,7201,7321,6811,7145,100857
2021-10-081,7601,7991,7601,7601,200880
2021-10-071,7501,7501,7501,750100875
2021-10-06---1,750-875
2021-10-051,7501,7501,7501,750200875
2021-10-041,7451,7501,7451,750300875
2021-10-011,7491,7501,7371,7391,000869.50
2021-09-301,7501,7501,7331,7342,000867
2021-09-291,7601,7601,7501,750600875
2021-09-281,8171,8171,7751,7851,800892.50
2021-09-271,8171,8171,8171,817300908.50
2021-09-24---1,817-908.50
2021-09-221,7841,8171,7841,817200908.50
2021-09-211,7841,7841,7841,784100892
2021-09-171,7801,8001,7501,8001,200900
2021-09-161,8161,8171,8161,817200908.50
2021-09-151,8161,8171,8161,817700908.50
2021-09-141,8171,8171,8161,816500908
2021-09-131,7901,8171,7901,817600908.50
2021-09-101,7871,7881,7871,788200894
2021-09-091,7661,7661,7661,7661,100883
2021-09-081,8001,8051,7911,7911,500895.50
2021-09-071,7991,8001,7991,800800900
2021-09-061,7711,7711,7711,771200885.50
2021-09-031,7571,7711,7571,771500885.50
2021-09-021,7861,7861,7861,786100893
2021-09-011,7871,7871,7861,786300893
2021-08-31---1,787-893.50
2021-08-30---1,787-893.50
2021-08-271,7871,7871,7871,787300893.50
2021-08-261,7501,7871,7501,787200893.50
2021-08-251,7501,7501,7501,750100875
2021-08-241,7501,7501,7501,750100875
2021-08-23---1,735-867.50
2021-08-20---1,735-867.50
2021-08-191,7501,7501,7351,735200867.50
2021-08-18---1,789-894.50
2021-08-171,7891,7891,7891,789700894.50
2021-08-161,7901,7901,7861,789600894.50
2021-08-131,7901,7901,7901,7901,000895
2021-08-12---1,790-895
2021-08-111,7901,7901,7901,7902,500895
2021-08-101,7801,7801,7801,780100890
2021-08-061,7871,7871,7871,787400893.50
2021-08-051,7831,7871,7831,787200893.50
2021-08-04---1,783-891.50
2021-08-03---1,783-891.50
2021-08-021,7661,7831,7661,783300891.50
2021-07-301,7661,7661,7661,766100883
2021-07-291,7601,7601,7601,760200880
2021-07-281,7831,7831,7831,783400891.50
2021-07-271,7531,7701,7531,758400879
2021-07-261,7501,7521,7501,752500876
2021-07-211,7491,7491,7491,749100874.50
2021-07-201,7491,7491,7491,749100874.50
2021-07-19---1,782-891
2021-07-16---1,782-891
2021-07-151,7731,7821,7731,782700891
2021-07-141,7881,7881,7731,773500886.50
2021-07-131,7661,7681,7661,768400884
2021-07-12---1,726-863
2021-07-091,7291,7291,7261,726600863
2021-07-08---1,729-864.50
2021-07-071,7261,7311,7261,729500864.50
2021-07-061,7191,7191,7191,719100859.50
2021-07-051,7451,7531,6801,7531,500876.50
2021-07-021,7601,7601,7601,760100880
2021-07-01---1,768-884
2021-06-301,7681,7681,7681,768200884
2021-06-291,7501,7501,7501,750100875
2021-06-28---1,742-871
2021-06-251,7511,7511,7421,742200871
2021-06-241,7461,7461,7461,746100873
2021-06-23---1,754-877
2021-06-22---1,754-877
2021-06-211,7621,7621,7541,754500877
2021-06-181,7731,7731,7721,772500886
2021-06-171,7941,7941,7731,773300886.50
2021-06-161,7941,7941,7941,794700897
2021-06-151,7901,7951,7901,795400897.50
2021-06-141,7741,7981,7711,7901,000895
2021-06-111,7901,7901,7901,790200895
2021-06-101,7901,7991,7901,790500895
2021-06-091,7901,7901,7901,790100895
2021-06-08---1,798-899
2021-06-071,7721,7981,7721,798300899
2021-06-04---1,741-870.50
2021-06-03---1,741-870.50
2021-06-021,7561,7561,7411,741400870.50
2021-06-01---1,796-898
2021-05-311,7991,7991,7961,796200898
2021-05-28---1,799-899.50
2021-05-271,7971,7991,7971,799200899.50
2021-05-261,7701,7971,7701,797300898.50
2021-05-251,7701,7711,7701,770700885
2021-05-241,7791,7981,7701,770300885
2021-05-21---1,779-889.50
2021-05-201,7441,7791,7441,779700889.50
2021-05-191,7701,7801,7701,780300890
2021-05-181,7601,7981,7601,798200899
2021-05-171,7791,8031,7701,7983,000899
2021-05-141,7461,7691,7401,7692,200884.50
2021-05-131,7341,7751,7151,7213,700860.50
2021-05-121,7181,7251,7181,725200862.50
2021-05-111,7201,7201,7201,720400860
2021-05-101,7201,7361,7201,7201,700860
2021-05-071,7321,7381,7211,721700860.50
2021-05-061,7251,7251,7151,725500862.50
2021-04-301,7231,7571,7171,7171,100858.50
2021-04-281,7541,7541,7311,731600865.50
2021-04-27---1,731-865.50
2021-04-26---1,731-865.50
2021-04-231,7141,7311,7141,731300865.50
2021-04-221,7321,7321,7141,714300857
2021-04-211,7271,7361,7051,7331,400866.50
2021-04-201,7301,7301,7301,730100865
2021-04-191,7551,7551,7171,7351,200867.50
2021-04-161,7541,7751,7401,7401,000870
2021-04-151,7251,7631,7131,7151,600857.50
2021-04-141,7251,7301,7181,718800859
2021-04-131,7401,7501,7161,7221,900861
2021-04-121,7401,7401,7401,740200870
2021-04-091,7301,7301,7141,714300857
2021-04-081,7481,7551,7101,7142,800857
2021-04-071,7461,7471,7461,747300873.50
2021-04-061,7401,7841,7361,7841,300892
2021-04-051,7291,7301,7291,729800864.50
2021-04-021,7401,7401,7401,740100870
2021-04-011,7421,7421,7301,730300865
2021-03-311,7431,7431,7211,742300871
2021-03-301,7481,7481,7201,743300871.50
2021-03-291,7201,7211,7181,718400859
2021-03-261,7451,7451,7201,7201,400860
2021-03-251,7401,7501,7301,750500875
2021-03-241,7511,7511,7181,748400874
2021-03-231,7431,7581,7201,758300879
2021-03-221,7241,7401,7121,7121,700856
2021-03-19---1,764-882
2021-03-181,7531,7641,7241,7642,300882
2021-03-171,7521,7641,7181,7631,400881.50
2021-03-161,7291,7701,7031,7701,000885
2021-03-151,7011,7461,7011,7461,300873
2021-03-121,7001,7001,7001,700400850
2021-03-11---1,695-847.50
2021-03-101,6951,6951,6951,695500847.50
2021-03-091,7201,7201,6991,7101,500855
2021-03-081,6981,7201,6951,720400860
2021-03-051,7301,7301,6991,6991,100849.50
2021-03-04---1,731-865.50
2021-03-03---1,731-865.50
2021-03-02---1,731-865.50
2021-03-011,7311,7311,7311,731300865.50
2021-02-261,7251,7311,7251,731800865.50
2021-02-251,7701,7701,7241,725800862.50
2021-02-241,8161,8161,8001,801400900.50
2021-02-221,7961,8201,7661,7971,100898.50
2021-02-191,7601,7601,7601,7601,600880
2021-02-181,7921,7921,7921,792100896
2021-02-171,8041,8041,7601,7602,700880
2021-02-161,7901,8051,7851,8051,600902.50
2021-02-151,7961,8151,7901,7901,500895
2021-02-121,7991,8201,7961,7961,500898
2021-02-101,7671,7671,7671,767700883.50
2021-02-091,7711,8071,7671,7671,500883.50
2021-02-081,8031,8031,8031,803400901.50
2021-02-051,8041,8041,7971,804800902
2021-02-04---1,804-902
2021-02-031,7991,8351,7991,804800902
2021-02-02---1,798-899
2021-02-011,7721,7981,7721,798300899
2021-01-291,7741,7741,7721,772200886
2021-01-281,7881,7881,7731,774600887
2021-01-271,7941,8031,7881,7881,500894
2021-01-261,7991,7991,7821,782500891
2021-01-251,7801,7801,7801,780100890
2021-01-221,7601,7601,7601,760100880
2021-01-211,7801,7801,7801,780100890
2021-01-20---1,781-890.50
2021-01-191,7811,7811,7811,781100890.50
2021-01-18---1,796-898
2021-01-151,7981,7981,7921,796900898
2021-01-141,7791,7981,7791,798400899
2021-01-131,7991,7991,7991,799400899.50
2021-01-121,7301,8081,7301,8081,300904
2021-01-081,7511,7551,7201,720800860
2021-01-071,7451,7511,7391,7511,100875.50
2021-01-061,7251,7451,7251,745200872.50
2021-01-051,7421,7421,7151,725500862.50
2021-01-041,7601,7601,7261,7421,200871

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