[7975 東証2部] リヒトラブ 日足 時系列データ

[7975 東証2部] リヒトラブ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222150.002150.002139.002139.008001716700
2017-11-212154.002154.002133.002136.0019004079400
2017-11-202125.002150.002125.002150.00200427500
2017-11-172115.002115.002115.002115.00300634500
2017-11-162130.002150.002130.002138.0014003004800
2017-11-152145.002145.002111.002111.0033007047400
2017-11-142161.002161.002143.002143.0032006888700
2017-11-132148.002188.002148.002188.0015003262900
2017-11-102148.002150.002148.002148.0016003437200
2017-11-092145.002150.002145.002150.005001074100
2017-11-082155.002165.002144.002144.0017003661600
2017-11-072144.002144.002144.002144.00200428800
2017-11-062149.002150.002143.002144.0015003219200
2017-11-022135.002145.002135.002141.008001712600
2017-11-012148.002149.002140.002140.006001288100
2017-10-312138.002138.002120.002120.0012002556500
2017-10-302135.002135.002135.002135.00200427000
2017-10-272135.002160.002135.002160.0019004076500
2017-10-262150.002150.002135.002135.0020004293400
2017-10-252138.002145.002137.002138.0018003850300
2017-10-242114.002128.002114.002128.008001696600
2017-10-232098.002139.002098.002120.0033007023200
2017-10-202081.002104.002081.002091.00520010864700
2017-10-192153.002153.002105.002105.00560011898100
2017-10-182152.002175.002152.002153.009001940800
2017-10-172173.002175.002152.002152.0019004119100
2017-10-162169.002170.002161.002170.0031006721900
2017-10-132149.002169.002148.002167.0029006263600
2017-10-122150.002169.002146.002147.0043009248300
2017-10-112121.002174.002121.002146.00560012001100
2017-10-102070.002177.002070.002156.002280048048700
2017-10-062277.002299.002214.002299.00660014938500
2017-10-052227.002288.002197.002277.00450010111200
2017-10-042171.002215.002118.002195.00530011501500
2017-10-032255.002260.002175.002175.0042009419700
2017-10-022169.002258.002169.002250.00710015705700
2017-09-292135.002189.002135.002169.0032006887700
2017-09-282115.002155.002109.002120.0013002755600
2017-09-272110.002119.002105.002105.0010002113300
2017-09-262105.002120.002105.002106.007001475200
2017-09-252080.002119.002080.002105.0013002718700
2017-09-222133.002133.002065.002080.0030006298500
2017-09-212099.002140.002099.002132.0026005523800
2017-09-202159.002168.002130.002133.0027005811800
2017-09-192105.002299.002067.002188.002940064157100
2017-09-152063.002063.002062.002062.006001237700
2017-09-142050.002072.002050.002063.0012002466100
2017-09-132031.002050.002031.002050.008001632400
2017-09-122026.002028.002026.002028.009001823800
2017-09-112044.002044.002030.002030.00300610400
2017-09-082001.002019.002000.002019.006001206000
2017-09-072000.002000.002000.002000.00200400000
2017-09-061990.001990.001990.001990.0010001990000
2017-09-051982.001999.001981.001999.00500994200
2017-09-041990.001990.001990.001990.00100199000
2017-09-011994.002000.001994.002000.00300598800
2017-08-312029.002029.002028.002028.00200405700
2017-08-302032.002032.002032.002032.00100203200
2017-08-292031.002032.002002.002002.0014002841400
2017-08-282031.002031.002031.002031.00200406200
2017-08-251991.001991.001991.001991.006001194600
2017-08-241980.002000.001980.001990.0016003189800
2017-08-2300
2017-08-221975.001975.001975.001975.00500987500
2017-08-211956.001956.001956.001956.00300586800
2017-08-181989.001989.001956.001956.00200394500
2017-08-171975.001993.001975.001993.00500992900
2017-08-161975.001975.001972.001975.008001579100
2017-08-151950.001979.001949.001975.0021004119000
2017-08-141971.001971.001940.001941.0018003536000
2017-08-101962.001971.001954.001971.00500981100
2017-08-092015.002015.001958.001958.0011002185100
2017-08-082000.002000.001986.001986.0024004787700
2017-08-072015.002044.002000.002008.0011002213500
2017-08-041995.001995.001995.001995.00100199500
2017-08-032009.002056.002006.002045.0013002636500
2017-08-021993.001993.001993.001993.007001395100
2017-08-011986.001993.001984.001993.008001590200
2017-07-311945.001971.001945.001970.0027005300700
2017-07-281985.001985.001961.001961.008001578400
2017-07-271961.001985.001961.001985.007001379900
2017-07-261936.001961.001936.001961.0013002535300
2017-07-251946.001946.001926.001930.0039007527700
2017-07-241986.001994.001946.001946.0013002568000
2017-07-212009.002015.001920.001970.00570011153800
2017-07-202038.002038.002010.002010.0014002829300
2017-07-192025.002047.002020.002038.0021004270000
2017-07-182001.002030.002001.002025.0016003229600
2017-07-142019.002019.002001.002001.0020004021700
2017-07-132074.002074.002018.002019.00520010588100
2017-07-122035.002092.002035.002074.001130023275300
2017-07-112080.002098.002047.002077.001060021949700
2017-07-102003.002107.001955.002079.004700095531400
2017-07-071798.001820.001797.001811.0014002525700
2017-07-061790.001792.001780.001780.008001429500
2017-07-0500
2017-07-041783.001784.001780.001780.0012002139000
2017-07-031769.001769.001767.001768.007001238000
2017-06-301785.001785.001769.001769.00500889300
2017-06-2900
2017-06-281786.001787.001786.001787.006001071700
2017-06-271770.001770.001770.001770.00200354000
2017-06-2600
2017-06-231767.001768.001765.001768.008001413500
2017-06-221767.001767.001760.001760.00400706100
2017-06-211774.001775.001767.001767.009001596100
2017-06-201752.001752.001752.001752.00100175200
2017-06-191770.001770.001735.001741.00300524600
2017-06-161759.001779.001759.001779.007001235700
2017-06-151760.001760.001759.001759.006001055900
2017-06-141758.001760.001758.001760.00500879300
2017-06-131758.001758.001758.001758.00500879000
2017-06-121750.001750.001750.001750.00100175000
2017-06-0900
2017-06-081750.001750.001750.001750.00100175000
2017-06-071753.001753.001750.001750.00300525300
2017-06-061750.001755.001750.001755.00500875500
2017-06-051730.001730.001730.001730.00200346000
2017-06-021757.001757.001755.001755.00200351200
2017-06-011755.001755.001755.001755.00100175500
2017-05-311752.001752.001750.001752.006001050900
2017-05-301752.001752.001751.001751.006001050800
2017-05-291773.001773.001733.001751.00400700900
2017-05-261756.001756.001756.001756.00400702400
2017-05-251760.001760.001760.001760.0010001760000
2017-05-241760.001760.001760.001760.00200352000
2017-05-231754.001757.001754.001757.0016002808100
2017-05-221750.001751.001750.001751.00400700200
2017-05-191750.001750.001750.001750.00100175000
2017-05-181771.001771.001750.001750.0020003532200
2017-05-171772.001772.001772.001772.0011001949200
2017-05-161767.001772.001767.001772.0012002125900
2017-05-151767.001768.001760.001760.0029005116900
2017-05-121760.001760.001760.001760.00200352000
2017-05-1100
2017-05-101756.001760.001756.001760.0011001935600
2017-05-0900
2017-05-081740.001759.001740.001759.0023004021100
2017-05-021737.001738.001736.001736.007001215500
2017-05-011739.001739.001739.001739.00100173900
2017-04-281738.001741.001738.001740.0018003130300
2017-04-271739.001739.001739.001739.00200347800
2017-04-261748.001748.001725.001725.00300519800
2017-04-251724.001724.001722.001724.0010001723500
2017-04-241700.001700.001700.001700.00500850000
2017-04-211708.001709.001708.001709.00200341700
2017-04-201700.001700.001700.001700.0014002380000
2017-04-191700.001700.001700.001700.00100170000
2017-04-181701.001701.001701.001701.006001020600
2017-04-171709.001709.001701.001701.009001534100
2017-04-141701.001701.001701.001701.00500850500
2017-04-131685.001701.001685.001701.009001524700
2017-04-121695.001695.001671.001671.0015002523100
2017-04-111706.001706.001695.001695.00300510700
2017-04-101711.001717.001683.001683.0013002216800
2017-04-071701.001701.001701.001701.00400680400
2017-04-061718.001718.001710.001710.008001369900
2017-04-051721.001721.001721.001721.006001032600
2017-04-041720.001720.001720.001720.00100172000
2017-04-031721.001721.001721.001721.00100172100
2017-03-311720.001720.001720.001720.00100172000
2017-03-301730.001730.001719.001720.0012002065900
2017-03-291723.001723.001720.001720.0027004644300
2017-03-281730.001731.001725.001725.00940016242700
2017-03-271735.001736.001729.001730.0029005022500
2017-03-241750.001751.001735.001735.0029005057100
2017-03-231750.001750.001749.001750.0026004549500
2017-03-221764.001764.001763.001763.00200352700
2017-03-211781.001781.001771.001771.00200355200
2017-03-171775.001775.001756.001771.006001059400
2017-03-161785.001785.001730.001781.0016002833000
2017-03-151765.001789.001765.001786.0010001778300
2017-03-141751.001765.001751.001765.009001585300
2017-03-131780.001784.001711.001711.0038006691100
2017-03-101775.001790.001775.001780.0032005701000
2017-03-091762.001765.001762.001765.00300529200
2017-03-081755.001758.001754.001758.00500878300
2017-03-071750.001753.001750.001750.007001225300
2017-03-061751.001752.001751.001752.007001225900
2017-03-031770.001770.001751.001751.00200352100
2017-03-021755.001755.001750.001750.0031005432500
2017-03-011777.001777.001752.001755.0022003894400
2017-02-281735.001748.001735.001740.0021003653900
2017-02-271750.001751.001725.001732.0040006948700
2017-02-241738.001764.001711.001750.003410059345900
2017-02-231802.001820.001795.001796.002620047149300
2017-02-221808.001823.001805.001805.0034006150600
2017-02-211800.001839.001800.001808.0012002179100
2017-02-201800.001880.001775.001800.00700012616500
2017-02-171800.001805.001785.001800.0013002338800
2017-02-161780.001790.001777.001790.0030005349100
2017-02-151785.001798.001780.001780.0021003751700
2017-02-141775.001790.001775.001785.0022003929000
2017-02-131788.001788.001757.001767.0020003544700
2017-02-101760.001760.001754.001754.00300527400
2017-02-091769.001769.001750.001750.00500877000
2017-02-081769.001769.001769.001769.00100176900
2017-02-071779.001779.001769.001769.00200354800
2017-02-061740.001740.001740.001740.00200348000
2017-02-031760.001760.001735.001737.0023004017900
2017-02-021760.001770.001760.001770.00300529100
2017-02-011770.001770.001761.001762.00500881700
2017-01-311738.001800.001738.001770.00700012343000
2017-01-301738.001738.001738.001738.00200347600
2017-01-271735.001735.001715.001725.009001557200
2017-01-261724.001736.001724.001736.009001555100
2017-01-251737.001737.001728.001728.00500866900
2017-01-241704.001737.001704.001737.00200344100
2017-01-231730.001730.001730.001730.0020003460000
2017-01-201711.001711.001711.001711.00300513300
2017-01-1900
2017-01-181712.001712.001706.001706.006001026600
2017-01-171717.001718.001712.001712.0026004460900
2017-01-161719.001719.001712.001712.009001546400
2017-01-131719.001738.001719.001720.0014002409200
2017-01-121725.001725.001719.001719.0019003274600
2017-01-111716.001720.001711.001720.0021003602700
2017-01-101707.001709.001707.001709.00500853700
2017-01-061716.001720.001700.001707.0016002744300
2017-01-051716.001716.001716.001716.00200343200
2017-01-041700.001717.001683.001716.00400681600
2016-12-301670.001700.001669.001700.0012002019200
2016-12-291670.001670.001669.001670.007001168900
2016-12-281671.001690.001671.001690.0014002354000
2016-12-271679.001679.001639.001639.007001171300
2016-12-261700.001701.001691.001691.0023003908800
2016-12-221692.001701.001692.001700.0016002718900
2016-12-211699.001710.001690.001705.0050008488200
2016-12-201697.001700.001697.001700.00400679100
2016-12-191699.001699.001695.001695.008001358800
2016-12-161689.001706.001689.001699.0027004587100
2016-12-151690.001690.001667.001670.0018003028200
2016-12-141690.001690.001650.001690.0029004878200
2016-12-131685.001730.001683.001690.0042007118900
2016-12-121664.001680.001664.001671.008001335700
2016-12-091650.001664.001650.001664.0010001655400
2016-12-081639.001639.001639.001639.00400655600
2016-12-071630.001639.001630.001639.0017002781200
2016-12-061610.001615.001610.001615.00200322500
2016-12-051638.001640.001617.001617.00600981500
2016-12-021590.001630.001590.001605.0055008805600
2016-12-011615.001630.001615.001621.0029004702900
2016-11-301591.001616.001591.001612.0040006401300
2016-11-291601.001601.001601.001601.00100160100
2016-11-281620.001620.001616.001616.008001295100
2016-11-2500
2016-11-241620.001620.001620.001620.00400648000
2016-11-221600.001621.001600.001621.0010001616100
2016-11-211630.001630.001600.001600.00400649000
2016-11-181595.001600.001595.001600.008001278400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter