7975 (株)リヒトラブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	953	964	949	952	1,300	952
2023-12-28	941	941	941	941	100	941
2023-12-27	949	956	935	935	700	935
2023-12-26	951	951	951	951	1,000	951
2023-12-25	960	960	951	951	900	951
2023-12-22	964	964	955	960	1,300	960
2023-12-21	-	-	-	968	-	968
2023-12-20	960	968	960	968	400	968
2023-12-19	972	972	969	969	400	969
2023-12-18	990	990	980	980	400	980
2023-12-15	977	989	970	989	1,900	989
2023-12-14	1,000	1,000	980	982	3,600	982
2023-12-13	994	996	990	990	1,000	990
2023-12-12	1,004	1,045	986	994	12,000	994
2023-12-11	990	1,033	990	1,033	2,500	1,033
2023-12-08	989	990	989	990	2,000	990
2023-12-07	986	987	986	987	200	987
2023-12-06	983	986	955	986	1,000	986
2023-12-05	990	990	983	983	200	983
2023-12-04	990	990	980	990	1,700	990
2023-12-01	1,000	1,000	972	990	1,700	990
2023-11-30	999	1,000	991	991	4,700	991
2023-11-29	1,000	1,000	990	990	5,100	990
2023-11-28	996	999	996	999	4,900	999
2023-11-27	995	1,000	995	996	7,500	996
2023-11-24	998	998	971	994	7,400	994
2023-11-22	1,008	1,008	992	998	7,600	998
2023-11-21	999	1,000	990	1,000	9,100	1,000
2023-11-20	999	1,005	992	992	4,200	992
2023-11-17	1,000	1,000	992	999	5,500	999
2023-11-16	1,009	1,009	1,000	1,000	5,100	1,000
2023-11-15	1,001	1,015	999	1,009	6,900	1,009
2023-11-14	1,010	1,038	1,006	1,015	7,300	1,015
2023-11-13	1,006	1,032	997	1,009	5,200	1,009
2023-11-10	1,012	1,012	978	1,006	3,400	1,006
2023-11-09	1,015	1,015	997	1,012	4,200	1,012
2023-11-08	1,005	1,011	1,000	1,010	4,400	1,010
2023-11-07	1,019	1,019	1,001	1,001	2,800	1,001
2023-11-06	1,020	1,022	965	1,019	7,000	1,019
2023-11-02	1,039	1,039	1,021	1,021	1,300	1,021
2023-11-01	1,045	1,045	1,020	1,020	2,100	1,020
2023-10-31	1,020	1,020	1,018	1,020	3,100	1,020
2023-10-30	1,033	1,033	1,012	1,020	1,400	1,020
2023-10-27	1,013	1,013	1,013	1,013	1,000	1,013
2023-10-26	1,032	1,032	1,010	1,010	2,000	1,010
2023-10-25	1,015	1,032	1,015	1,032	400	1,032
2023-10-24	1,015	1,015	1,015	1,015	1,300	1,015
2023-10-23	1,020	1,047	1,010	1,015	1,500	1,015
2023-10-20	1,012	1,049	1,012	1,029	1,500	1,029
2023-10-19	1,001	1,045	1,001	1,011	2,800	1,011
2023-10-18	1,001	1,001	1,001	1,001	300	1,001
2023-10-17	1,016	1,016	1,001	1,001	900	1,001
2023-10-16	1,045	1,045	996	1,013	1,900	1,013
2023-10-13	1,012	1,043	986	1,029	2,500	1,029
2023-10-12	1,012	1,012	1,012	1,012	800	1,012
2023-10-11	1,012	1,012	981	1,012	3,100	1,012
2023-10-10	1,040	1,040	1,001	1,012	4,800	1,012
2023-10-06	1,039	1,040	1,011	1,040	3,300	1,040
2023-10-05	996	1,050	966	1,050	9,000	1,050
2023-10-04	999	999	889	997	40,900	997
2023-10-03	981	1,116	950	999	77,500	999
2023-10-02	990	990	965	966	2,000	966
2023-09-29	1,010	1,010	980	994	1,500	994
2023-09-28	1,030	1,030	1,003	1,006	1,000	1,006
2023-09-27	1,043	1,043	987	1,000	1,300	1,000
2023-09-26	983	1,000	983	983	3,300	983
2023-09-25	980	995	979	983	2,300	983
2023-09-22	973	979	973	979	1,000	979
2023-09-21	973	973	973	973	1,100	973
2023-09-20	979	988	977	978	3,100	978
2023-09-19	990	992	979	979	2,100	979
2023-09-15	989	989	974	989	2,700	989
2023-09-14	991	991	968	989	2,300	989
2023-09-13	991	993	976	993	3,600	993
2023-09-12	956	978	955	961	4,600	961
2023-09-11	979	985	972	985	1,900	985
2023-09-08	980	980	956	961	4,100	961
2023-09-07	956	960	956	956	500	956
2023-09-06	-	-	-	956	-	956
2023-09-05	967	969	955	956	2,600	956
2023-09-04	961	967	961	967	400	967
2023-09-01	960	975	960	960	1,700	960
2023-08-31	975	975	975	975	600	975
2023-08-30	1,043	1,043	975	975	1,700	975
2023-08-29	967	968	967	968	700	968
2023-08-28	-	-	-	964	-	964
2023-08-25	-	-	-	964	-	964
2023-08-24	960	980	960	964	500	964
2023-08-23	-	-	-	954	-	954
2023-08-22	-	-	-	954	-	954
2023-08-21	954	954	954	954	200	954
2023-08-18	973	984	954	969	900	969
2023-08-17	972	972	972	972	300	972
2023-08-16	980	989	969	981	5,100	981
2023-08-15	979	980	975	980	1,500	980
2023-08-14	961	980	950	960	6,700	960
2023-08-10	961	962	955	961	2,100	961
2023-08-09	965	965	965	965	100	965
2023-08-08	945	955	945	955	1,200	955
2023-08-07	938	938	938	938	200	938
2023-08-04	925	938	925	938	4,400	938
2023-08-03	923	923	921	921	3,700	921
2023-08-02	946	946	927	927	2,400	927
2023-08-01	952	952	945	948	5,700	948
2023-07-31	940	954	940	952	800	952
2023-07-28	-	-	-	955	-	955
2023-07-27	-	-	-	955	-	955
2023-07-26	955	955	940	955	1,200	955
2023-07-25	955	961	955	955	1,100	955
2023-07-24	918	937	918	930	7,200	930
2023-07-21	-	-	-	948	-	948
2023-07-20	950	950	947	948	1,100	948
2023-07-19	950	960	945	952	3,700	952
2023-07-18	960	960	947	948	1,400	948
2023-07-14	947	955	943	945	6,800	945
2023-07-13	947	947	947	947	800	947
2023-07-12	947	947	947	947	100	947
2023-07-11	940	947	940	947	500	947
2023-07-10	935	935	920	928	5,500	928
2023-07-07	937	950	933	943	1,800	943
2023-07-06	950	950	938	938	600	938
2023-07-05	935	935	929	934	1,400	934
2023-07-04	935	955	935	935	3,200	935
2023-07-03	940	940	927	927	1,100	927
2023-06-30	934	950	907	940	5,100	940
2023-06-29	935	935	935	935	100	935
2023-06-28	960	960	931	935	300	935
2023-06-27	919	925	919	919	2,200	919
2023-06-26	912	916	912	916	1,200	916
2023-06-23	912	912	912	912	400	912
2023-06-22	914	924	914	917	1,100	917
2023-06-21	930	944	905	914	3,000	914
2023-06-20	941	941	930	930	1,100	930
2023-06-19	935	941	926	941	800	941
2023-06-16	939	940	939	939	9,700	939
2023-06-15	943	943	929	939	9,700	939
2023-06-14	942	943	929	936	4,100	936
2023-06-13	944	944	932	932	900	932
2023-06-12	915	930	915	927	8,700	927
2023-06-09	910	910	910	910	2,000	910
2023-06-08	920	920	910	910	1,200	910
2023-06-07	910	910	910	910	100	910
2023-06-06	901	917	901	917	1,600	917
2023-06-05	909	910	908	910	2,300	910
2023-06-02	900	910	900	910	1,300	910
2023-06-01	912	915	912	915	1,100	915
2023-05-31	903	915	903	915	1,100	915
2023-05-30	-	-	-	918	-	918
2023-05-29	933	934	918	918	500	918
2023-05-26	941	941	924	924	800	924
2023-05-25	960	960	940	940	2,400	940
2023-05-24	-	-	-	955	-	955
2023-05-23	956	957	955	955	1,100	955
2023-05-22	-	-	-	985	-	985
2023-05-19	985	985	985	985	300	985
2023-05-18	-	-	-	985	-	985
2023-05-17	999	999	930	985	9,200	985
2023-05-16	951	999	940	970	9,800	970
2023-05-15	930	930	920	930	11,000	930
2023-05-12	926	926	910	912	5,800	912
2023-05-11	915	918	911	918	1,200	918
2023-05-10	910	915	909	915	800	915
2023-05-09	909	910	909	910	300	910
2023-05-08	911	911	909	909	5,400	909
2023-05-02	912	912	910	911	600	911
2023-05-01	910	911	910	911	500	911
2023-04-28	920	920	907	910	700	910
2023-04-27	929	929	929	929	100	929
2023-04-26	940	940	920	930	4,300	930
2023-04-25	910	929	910	925	3,800	925
2023-04-24	895	895	895	895	1,200	895
2023-04-21	910	910	910	910	1,000	910
2023-04-20	915	915	904	904	300	904
2023-04-19	-	-	-	918	-	918
2023-04-18	918	918	918	918	200	918
2023-04-17	906	918	905	918	3,100	918
2023-04-14	904	905	904	905	1,200	905
2023-04-13	907	907	903	903	1,100	903
2023-04-12	898	908	894	896	1,200	896
2023-04-11	900	900	894	900	2,300	900
2023-04-10	880	900	880	900	1,200	900
2023-04-07	900	900	885	899	2,500	899
2023-04-06	900	900	900	900	1,600	900
2023-04-05	898	898	898	898	300	898
2023-04-04	880	883	878	880	4,800	880
2023-04-03	890	900	890	891	900	891
2023-03-31	880	884	880	884	700	884
2023-03-30	-	-	-	865	-	865
2023-03-29	-	-	-	865	-	865
2023-03-28	865	865	865	865	100	865
2023-03-27	880	880	880	880	1,000	880
2023-03-24	-	-	-	880	-	880
2023-03-23	-	-	-	880	-	880
2023-03-22	870	880	870	880	2,500	880
2023-03-20	867	867	867	867	100	867
2023-03-17	-	-	-	870	-	870
2023-03-16	870	870	870	870	100	870
2023-03-15	879	880	879	880	1,800	880
2023-03-14	889	889	859	859	1,900	859
2023-03-13	886	889	880	889	900	889
2023-03-10	886	889	886	886	600	886
2023-03-09	885	889	885	889	1,000	889
2023-03-08	875	885	875	885	500	885
2023-03-07	872	875	872	875	600	875
2023-03-06	873	873	873	873	200	873
2023-03-03	-	-	-	873	-	873
2023-03-02	872	875	868	873	3,600	873
2023-03-01	-	-	-	888	-	888
2023-02-28	872	888	872	888	1,900	888
2023-02-27	888	888	873	887	1,200	887
2023-02-24	888	888	886	888	1,500	888
2023-02-22	887	887	887	887	300	887
2023-02-21	-	-	-	887	-	887
2023-02-20	875	887	875	887	6,200	887
2023-02-17	886	890	886	890	900	890
2023-02-16	880	881	880	881	1,200	881
2023-02-15	880	880	865	880	4,300	880
2023-02-14	881	881	868	875	3,700	875
2023-02-13	875	884	875	884	1,100	884
2023-02-10	881	881	881	881	100	881
2023-02-09	870	870	867	870	1,200	870
2023-02-08	870	875	870	875	200	875
2023-02-07	865	892	865	875	500	875
2023-02-06	-	-	-	863	-	863
2023-02-03	863	863	863	863	100	863
2023-02-02	878	878	865	865	300	865
2023-02-01	861	903	859	888	1,500	888
2023-01-31	-	-	-	861	-	861
2023-01-30	861	861	861	861	500	861
2023-01-27	875	875	861	861	500	861
2023-01-26	860	860	860	860	100	860
2023-01-25	-	-	-	855	-	855
2023-01-24	855	855	855	855	100	855
2023-01-23	853	870	853	870	900	870
2023-01-20	850	865	850	865	200	865
2023-01-19	851	851	851	851	100	851
2023-01-18	851	851	851	851	100	851
2023-01-17	855	861	855	855	6,700	855
2023-01-16	852	855	852	855	1,800	855
2023-01-13	852	852	847	850	4,000	850
2023-01-12	850	850	850	850	1,700	850
2023-01-11	851	851	850	850	400	850
2023-01-10	855	855	848	851	6,300	851
2023-01-06	858	858	850	857	900	857
2023-01-05	855	857	855	857	300	857
2023-01-04	855	855	855	855	400	855

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7975 (株)リヒトラブ の時系列データ [2023年度]

7975 (株)リヒトラブの時系列データ [2023年度]