KabuInsight

リケンテクノス

4220
プライム/化学/RIKEN TECHNOS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,708.01,745.01,702.01,723.0-22.0-1.26%81,700
2026-03-121,781.01,782.01,730.01,745.0-36.0-2.02%169,200
2026-03-111,798.01,803.01,767.01,781.0+8.0+0.45%90,800
2026-03-101,763.01,802.01,740.01,773.0+50.0+2.90%178,800
2026-03-091,688.01,732.01,674.01,723.0-67.0-3.74%256,200
2026-03-061,790.01,812.01,760.01,790.0-1.0-0.06%125,800
2026-03-051,794.01,819.01,761.01,791.0+72.0+4.19%126,900
2026-03-041,742.01,769.01,681.01,719.0-84.0-4.66%222,000
2026-03-031,839.01,872.01,798.01,803.0-55.0-2.96%200,300
2026-03-021,810.01,878.01,791.01,858.0+14.0+0.76%156,400
2026-02-271,820.01,855.01,798.01,844.0+26.0+1.43%112,300
2026-02-261,810.01,834.01,786.01,818.0+17.0+0.94%119,100
2026-02-251,806.01,815.01,778.01,801.0+30.0+1.69%92,900
2026-02-241,730.01,779.01,730.01,771.0+40.0+2.31%102,600
2026-02-201,755.01,756.01,727.01,731.0-38.0-2.15%71,400
2026-02-191,758.01,780.01,748.01,769.0+5.0+0.28%67,000
2026-02-181,740.01,771.01,740.01,764.0+26.0+1.50%84,400
2026-02-171,752.01,756.01,725.01,738.0-9.0-0.52%83,600
2026-02-161,762.01,762.01,730.01,747.0-5.0-0.29%80,300
2026-02-131,798.01,806.01,736.01,752.0-64.0-3.52%101,500
2026-02-121,764.01,821.01,741.01,816.0+64.0+3.65%131,800
2026-02-101,761.01,768.01,751.01,752.0+6.0+0.34%85,700
2026-02-091,798.01,798.01,746.01,746.0+16.0+0.92%110,500
2026-02-061,724.01,739.01,705.01,730.0+16.0+0.93%109,200
2026-02-051,732.01,736.01,705.01,714.0+14.0+0.82%81,800
2026-02-041,664.01,718.01,660.01,700.0+42.0+2.53%157,400
2026-02-031,675.01,682.01,650.01,658.0+3.0+0.18%186,300
2026-02-021,672.01,743.01,645.01,655.0-9.0-0.54%318,600
2026-01-301,494.01,679.01,491.01,664.0+140.0+9.19%444,500
2026-01-291,524.01,536.01,500.01,524.0-10.0-0.65%112,600
2026-01-281,557.01,557.01,529.01,534.0-52.0-3.28%73,200
2026-01-271,562.01,586.01,550.01,586.0+14.0+0.89%75,600
2026-01-261,595.01,598.01,572.01,572.0-52.0-3.20%97,300
2026-01-231,610.01,629.01,597.01,624.0+17.0+1.06%82,300
2026-01-221,585.01,611.01,585.01,607.0+22.0+1.39%89,300
2026-01-211,551.01,585.01,545.01,585.0+8.0+0.51%79,600
2026-01-201,595.01,595.01,576.01,577.0-23.0-1.44%65,700
2026-01-191,614.01,616.01,581.01,600.0-15.0-0.93%74,000
2026-01-161,591.01,627.01,585.01,615.0+16.0+1.00%63,200
2026-01-151,580.01,611.01,580.01,599.0+8.0+0.50%88,000
2026-01-141,572.01,597.01,572.01,591.0+21.0+1.34%70,000
2026-01-131,579.01,582.01,555.01,570.0+21.0+1.36%70,200
2026-01-091,561.01,575.01,546.01,549.0-8.0-0.51%75,200
2026-01-081,543.01,587.01,538.01,557.0+2.0+0.13%93,700
2026-01-071,547.01,575.01,537.01,555.0+7.0+0.45%75,100
2026-01-061,525.01,555.01,521.01,548.0+42.0+2.79%76,800
2026-01-051,540.01,542.01,500.01,506.0-29.0-1.89%94,100
2025-12-301,537.01,545.01,527.01,535.0-1.0-0.07%64,400
2025-12-291,524.01,536.01,517.01,536.0+13.0+0.85%68,700
2025-12-261,521.01,536.01,515.01,523.0-3.0-0.20%31,200
2025-12-251,537.01,537.01,514.01,526.0+2.0+0.13%38,600
2025-12-241,536.01,543.01,524.01,524.0-12.0-0.78%55,300
2025-12-231,530.01,548.01,525.01,536.0+11.0+0.72%75,500
2025-12-221,540.01,546.01,523.01,525.0-11.0-0.72%73,900
2025-12-191,500.01,539.01,500.01,536.0+35.0+2.33%125,400
2025-12-181,492.01,508.01,485.01,501.0+1.0+0.07%64,200
2025-12-171,501.01,517.01,488.01,500.0+6.0+0.40%54,500
2025-12-161,531.01,531.01,488.01,494.0-30.0-1.97%67,200
2025-12-151,490.01,529.01,487.01,524.0+19.0+1.26%68,500
2025-12-121,472.01,509.01,466.01,505.0+63.0+4.37%89,300
2025-12-111,478.01,483.01,442.01,442.0-32.0-2.17%45,800
2025-12-101,452.01,475.01,446.01,474.0+28.0+1.94%66,600
2025-12-091,448.01,453.01,438.01,446.0-4.0-0.28%40,300
2025-12-081,426.01,452.01,426.01,450.0+22.0+1.54%53,000
2025-12-051,422.01,441.01,422.01,428.0-15.0-1.04%57,700
2025-12-041,413.01,456.01,412.01,443.0+20.0+1.41%64,600
2025-12-031,428.01,436.01,420.01,423.0-5.0-0.35%58,900
2025-12-021,450.01,454.01,424.01,428.0-15.0-1.04%55,400
2025-12-011,480.01,487.01,435.01,443.0-36.0-2.43%92,000
2025-11-281,437.01,486.01,435.01,479.0+42.0+2.92%101,400
2025-11-271,433.01,439.01,422.01,437.0+21.0+1.48%49,300
2025-11-261,412.01,425.01,404.01,416.0+13.0+0.93%63,000
2025-11-251,408.01,410.01,393.01,403.0+4.0+0.29%56,600
2025-11-211,346.01,399.01,342.01,399.0+40.0+2.94%70,500
2025-11-201,359.01,378.01,345.01,359.0+26.0+1.95%59,100
2025-11-191,348.01,361.01,326.01,333.0-13.0-0.97%60,000
2025-11-181,381.01,388.01,337.01,346.0-43.0-3.10%71,200
2025-11-171,375.01,393.01,375.01,389.0+14.0+1.02%42,300
2025-11-141,366.01,387.01,366.01,375.0-6.0-0.43%42,500
2025-11-131,374.01,391.01,374.01,381.0+9.0+0.66%49,400
2025-11-121,368.01,379.01,356.01,372.0+13.0+0.96%60,000
2025-11-111,365.01,365.01,330.01,359.0+3.0+0.22%179,100
2025-11-101,331.01,368.01,320.01,356.0+28.0+2.11%117,200
2025-11-071,324.01,337.01,324.01,328.0-11.0-0.82%54,300
2025-11-061,318.01,354.01,309.01,339.0+26.0+1.98%88,600
2025-11-051,330.01,330.01,281.01,313.0-27.0-2.01%113,200
2025-11-041,406.01,426.01,338.01,340.0-59.0-4.22%203,100
2025-10-311,269.01,415.01,242.01,399.0+136.0+10.77%326,100
2025-10-301,244.01,269.01,240.01,263.0+18.0+1.45%100,400
2025-10-291,264.01,264.01,244.01,245.0-11.0-0.88%53,200
2025-10-281,295.01,297.01,248.01,256.0-51.0-3.90%72,800
2025-10-271,295.01,310.01,287.01,307.0+27.0+2.11%47,500
2025-10-241,273.01,284.01,266.01,280.0+20.0+1.59%32,900
2025-10-231,246.01,269.01,246.01,260.0+8.0+0.64%40,000
2025-10-221,243.01,255.01,243.01,252.0+7.0+0.56%32,800
2025-10-211,255.01,267.01,239.01,245.0-3.0-0.24%73,300
2025-10-201,241.01,256.01,241.01,248.0+11.0+0.89%27,100
2025-10-171,228.01,239.01,224.01,237.0+3.0+0.24%32,800
2025-10-161,239.01,242.01,225.01,234.0+2.0+0.16%44,500
2025-10-151,219.01,232.01,217.01,232.0+27.0+2.24%25,500
2025-10-141,192.01,219.01,191.01,205.0-15.0-1.23%70,300
2025-10-101,255.01,255.01,220.01,220.0-55.0-4.31%86,700
2025-10-091,269.01,282.01,263.01,275.00.00.00%62,200
2025-10-081,279.01,293.01,274.01,275.0-4.0-0.31%64,800
2025-10-071,261.01,286.01,256.01,279.0+15.0+1.19%76,100
2025-10-061,255.01,273.01,251.01,264.0+37.0+3.02%102,900
2025-10-031,209.01,227.01,209.01,227.0+17.0+1.40%42,000
2025-10-021,219.01,226.01,193.01,210.0-17.0-1.39%56,100
2025-10-011,250.01,252.01,203.01,227.0-33.0-2.62%102,500
2025-09-301,265.01,271.01,254.01,260.0-9.0-0.71%56,000
2025-09-291,275.01,275.01,258.01,269.0-12.0-0.94%62,000
2025-09-261,271.01,286.01,271.01,281.0+10.0+0.79%75,200
2025-09-251,261.01,273.01,252.01,271.0+13.0+1.03%67,400
2025-09-241,276.01,276.01,241.01,258.0-18.0-1.41%60,300
2025-09-221,265.01,283.01,265.01,276.0+14.0+1.11%81,300
2025-09-191,275.01,283.01,254.01,262.00.00.00%123,600
2025-09-181,258.01,268.01,249.01,262.0+13.0+1.04%86,800
2025-09-171,247.01,256.01,233.01,249.0+2.0+0.16%83,600
2025-09-161,245.01,254.01,242.01,247.0+12.0+0.97%67,000
2025-09-121,247.01,254.01,231.01,235.0——90,700

直近120営業日分を表示