リビン・テクノロジーズ
4445グロース/情報･通信業/Living Technologies Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,725.0 | 3,725.0 | 3,725.0 | 3,725.0 | +20.0 | +0.54% | 200 |
| 2026-03-12 | 3,705.0 | 3,705.0 | 3,705.0 | 3,705.0 | +15.0 | +0.41% | 100 |
| 2026-03-11 | 3,730.0 | 3,730.0 | 3,690.0 | 3,690.0 | -40.0 | -1.07% | 700 |
| 2026-03-10 | 3,755.0 | 3,755.0 | 3,685.0 | 3,730.0 | +15.0 | +0.40% | 900 |
| 2026-03-09 | 3,625.0 | 3,720.0 | 3,625.0 | 3,715.0 | 0.0 | 0.00% | 1,500 |
| 2026-03-06 | 3,705.0 | 3,720.0 | 3,705.0 | 3,715.0 | +15.0 | +0.41% | 1,100 |
| 2026-03-05 | 3,705.0 | 3,705.0 | 3,655.0 | 3,700.0 | +65.0 | +1.79% | 800 |
| 2026-03-04 | 3,625.0 | 3,695.0 | 3,625.0 | 3,635.0 | -35.0 | -0.95% | 1,000 |
| 2026-03-03 | 3,670.0 | 3,715.0 | 3,670.0 | 3,670.0 | 0.0 | 0.00% | 1,400 |
| 2026-03-02 | 3,700.0 | 3,700.0 | 3,630.0 | 3,670.0 | -30.0 | -0.81% | 1,100 |
| 2026-02-27 | 3,600.0 | 3,710.0 | 3,600.0 | 3,700.0 | +100.0 | +2.78% | 3,000 |
| 2026-02-26 | 3,555.0 | 3,600.0 | 3,555.0 | 3,600.0 | +45.0 | +1.27% | 1,700 |
| 2026-02-25 | 3,580.0 | 3,580.0 | 3,555.0 | 3,555.0 | -25.0 | -0.70% | 500 |
| 2026-02-24 | 3,555.0 | 3,580.0 | 3,555.0 | 3,580.0 | +50.0 | +1.42% | 1,600 |
| 2026-02-20 | 3,530.0 | 3,530.0 | 3,530.0 | 3,530.0 | +10.0 | +0.28% | 100 |
| 2026-02-19 | 3,560.0 | 3,560.0 | 3,520.0 | 3,520.0 | -50.0 | -1.40% | 1,000 |
| 2026-02-18 | 3,560.0 | 3,570.0 | 3,560.0 | 3,570.0 | -5.0 | -0.14% | 600 |
| 2026-02-17 | 3,520.0 | 3,575.0 | 3,520.0 | 3,575.0 | +55.0 | +1.56% | 900 |
| 2026-02-16 | 3,505.0 | 3,590.0 | 3,500.0 | 3,520.0 | +20.0 | +0.57% | 1,900 |
| 2026-02-13 | 3,550.0 | 3,550.0 | 3,500.0 | 3,500.0 | -45.0 | -1.27% | 1,100 |
| 2026-02-12 | 3,540.0 | 3,545.0 | 3,500.0 | 3,545.0 | +35.0 | +1.00% | 3,000 |
| 2026-02-10 | 3,605.0 | 3,605.0 | 3,510.0 | 3,510.0 | -60.0 | -1.68% | 600 |
| 2026-02-09 | 3,560.0 | 3,570.0 | 3,555.0 | 3,570.0 | +10.0 | +0.28% | 1,200 |
| 2026-02-06 | 3,565.0 | 3,570.0 | 3,560.0 | 3,560.0 | 0.0 | 0.00% | 1,000 |
| 2026-02-05 | 3,560.0 | 3,600.0 | 3,555.0 | 3,560.0 | -20.0 | -0.56% | 900 |
| 2026-02-04 | 3,580.0 | 3,625.0 | 3,555.0 | 3,580.0 | -50.0 | -1.38% | 900 |
| 2026-02-03 | 3,600.0 | 3,630.0 | 3,600.0 | 3,630.0 | +30.0 | +0.83% | 900 |
| 2026-02-02 | 3,550.0 | 3,600.0 | 3,550.0 | 3,600.0 | +30.0 | +0.84% | 1,000 |
| 2026-01-30 | 3,570.0 | 3,570.0 | 3,570.0 | 3,570.0 | -30.0 | -0.83% | 700 |
| 2026-01-29 | 3,565.0 | 3,600.0 | 3,565.0 | 3,600.0 | +10.0 | +0.28% | 600 |
| 2026-01-28 | 3,595.0 | 3,600.0 | 3,565.0 | 3,590.0 | +10.0 | +0.28% | 1,300 |
| 2026-01-27 | 3,600.0 | 3,600.0 | 3,580.0 | 3,580.0 | -20.0 | -0.56% | 700 |
| 2026-01-26 | 3,585.0 | 3,600.0 | 3,585.0 | 3,600.0 | +15.0 | +0.42% | 1,400 |
| 2026-01-23 | 3,585.0 | 3,585.0 | 3,585.0 | 3,585.0 | +20.0 | +0.56% | 100 |
| 2026-01-22 | 3,570.0 | 3,570.0 | 3,545.0 | 3,565.0 | -5.0 | -0.14% | 1,000 |
| 2026-01-21 | 3,540.0 | 3,570.0 | 3,540.0 | 3,570.0 | +25.0 | +0.71% | 600 |
| 2026-01-20 | 3,590.0 | 3,590.0 | 3,530.0 | 3,545.0 | -45.0 | -1.25% | 3,300 |
| 2026-01-19 | 3,580.0 | 3,600.0 | 3,570.0 | 3,590.0 | +50.0 | +1.41% | 1,300 |
| 2026-01-16 | 3,585.0 | 3,585.0 | 3,540.0 | 3,540.0 | -45.0 | -1.26% | 1,300 |
| 2026-01-15 | 3,540.0 | 3,595.0 | 3,540.0 | 3,585.0 | +45.0 | +1.27% | 1,000 |
| 2026-01-14 | 3,550.0 | 3,555.0 | 3,540.0 | 3,540.0 | -15.0 | -0.42% | 1,000 |
| 2026-01-13 | 3,615.0 | 3,620.0 | 3,535.0 | 3,555.0 | +25.0 | +0.71% | 2,900 |
| 2026-01-09 | 3,615.0 | 3,615.0 | 3,530.0 | 3,530.0 | -15.0 | -0.42% | 700 |
| 2026-01-08 | 3,525.0 | 3,595.0 | 3,525.0 | 3,545.0 | +20.0 | +0.57% | 800 |
| 2026-01-07 | 3,615.0 | 3,615.0 | 3,510.0 | 3,525.0 | -75.0 | -2.08% | 4,400 |
| 2026-01-06 | 3,375.0 | 3,615.0 | 3,375.0 | 3,600.0 | +290.0 | +8.76% | 6,500 |
| 2026-01-05 | 3,340.0 | 3,360.0 | 3,305.0 | 3,310.0 | +40.0 | +1.22% | 4,000 |
| 2025-12-30 | 3,255.0 | 3,310.0 | 3,245.0 | 3,270.0 | -10.0 | -0.30% | 800 |
| 2025-12-29 | 3,295.0 | 3,300.0 | 3,225.0 | 3,280.0 | +55.0 | +1.71% | 1,300 |
| 2025-12-26 | 3,150.0 | 3,225.0 | 3,145.0 | 3,225.0 | +85.0 | +2.71% | 3,100 |
| 2025-12-25 | 3,180.0 | 3,250.0 | 3,140.0 | 3,140.0 | -95.0 | -2.94% | 5,800 |
| 2025-12-24 | 3,270.0 | 3,280.0 | 3,230.0 | 3,235.0 | -40.0 | -1.22% | 3,600 |
| 2025-12-23 | 3,365.0 | 3,420.0 | 3,275.0 | 3,275.0 | -90.0 | -2.67% | 3,200 |
| 2025-12-22 | 3,450.0 | 3,465.0 | 3,320.0 | 3,365.0 | -55.0 | -1.61% | 2,800 |
| 2025-12-19 | 3,460.0 | 3,535.0 | 3,420.0 | 3,420.0 | -30.0 | -0.87% | 3,500 |
| 2025-12-18 | 3,600.0 | 3,600.0 | 3,450.0 | 3,450.0 | -165.0 | -4.56% | 1,800 |
| 2025-12-17 | 3,650.0 | 3,650.0 | 3,610.0 | 3,615.0 | -35.0 | -0.96% | 1,200 |
| 2025-12-16 | 3,650.0 | 3,650.0 | 3,640.0 | 3,650.0 | +5.0 | +0.14% | 500 |
| 2025-12-15 | 3,645.0 | 3,645.0 | 3,635.0 | 3,645.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-12 | 3,645.0 | 3,645.0 | 3,645.0 | 3,645.0 | +5.0 | +0.14% | 100 |
| 2025-12-11 | 3,650.0 | 3,650.0 | 3,640.0 | 3,640.0 | -30.0 | -0.82% | 600 |
| 2025-12-10 | 3,715.0 | 3,715.0 | 3,670.0 | 3,670.0 | -20.0 | -0.54% | 600 |
| 2025-12-09 | 3,700.0 | 3,700.0 | 3,645.0 | 3,690.0 | -45.0 | -1.20% | 700 |
| 2025-12-08 | 3,685.0 | 3,735.0 | 3,660.0 | 3,735.0 | +50.0 | +1.36% | 800 |
| 2025-12-05 | 3,745.0 | 3,745.0 | 3,685.0 | 3,685.0 | -40.0 | -1.07% | 500 |
| 2025-12-04 | 3,725.0 | 3,725.0 | 3,725.0 | 3,725.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 3,710.0 | 3,750.0 | 3,705.0 | 3,725.0 | +15.0 | +0.40% | 600 |
| 2025-12-02 | 3,735.0 | 3,735.0 | 3,710.0 | 3,710.0 | -15.0 | -0.40% | 500 |
| 2025-12-01 | 3,680.0 | 3,725.0 | 3,680.0 | 3,725.0 | +45.0 | +1.22% | 1,100 |
| 2025-11-28 | 3,680.0 | 3,680.0 | 3,680.0 | 3,680.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 3,680.0 | 3,680.0 | 3,680.0 | 3,680.0 | +5.0 | +0.14% | 200 |
| 2025-11-26 | 3,600.0 | 3,675.0 | 3,600.0 | 3,675.0 | +65.0 | +1.80% | 600 |
| 2025-11-25 | 3,600.0 | 3,610.0 | 3,600.0 | 3,610.0 | +10.0 | +0.28% | 200 |
| 2025-11-21 | 3,640.0 | 3,640.0 | 3,600.0 | 3,600.0 | -40.0 | -1.10% | 800 |
| 2025-11-20 | 3,725.0 | 3,725.0 | 3,640.0 | 3,640.0 | -85.0 | -2.28% | 1,100 |
| 2025-11-19 | 3,785.0 | 3,785.0 | 3,715.0 | 3,725.0 | -65.0 | -1.72% | 800 |
| 2025-11-18 | 3,750.0 | 3,790.0 | 3,735.0 | 3,790.0 | +110.0 | +2.99% | 2,200 |
| 2025-11-17 | 3,700.0 | 3,800.0 | 3,680.0 | 3,680.0 | +50.0 | +1.38% | 3,000 |
| 2025-11-14 | 3,650.0 | 3,700.0 | 3,580.0 | 3,630.0 | +10.0 | +0.28% | 1,200 |
| 2025-11-13 | 3,615.0 | 3,620.0 | 3,615.0 | 3,620.0 | +10.0 | +0.28% | 500 |
| 2025-11-12 | 3,595.0 | 3,615.0 | 3,575.0 | 3,610.0 | +30.0 | +0.84% | 900 |
| 2025-11-11 | 3,535.0 | 3,580.0 | 3,530.0 | 3,580.0 | +50.0 | +1.42% | 1,200 |
| 2025-11-10 | 3,525.0 | 3,530.0 | 3,525.0 | 3,530.0 | +20.0 | +0.57% | 500 |
| 2025-11-07 | 3,515.0 | 3,520.0 | 3,510.0 | 3,510.0 | -5.0 | -0.14% | 500 |
| 2025-11-06 | 3,470.0 | 3,515.0 | 3,470.0 | 3,515.0 | +40.0 | +1.15% | 200 |
| 2025-11-05 | 3,515.0 | 3,515.0 | 3,475.0 | 3,475.0 | -40.0 | -1.14% | 1,100 |
| 2025-11-04 | 3,520.0 | 3,520.0 | 3,515.0 | 3,515.0 | -10.0 | -0.28% | 600 |
| 2025-10-31 | 3,460.0 | 3,525.0 | 3,460.0 | 3,525.0 | +45.0 | +1.29% | 400 |
| 2025-10-30 | 3,480.0 | 3,480.0 | 3,480.0 | 3,480.0 | -5.0 | -0.14% | 300 |
| 2025-10-29 | 3,540.0 | 3,540.0 | 3,485.0 | 3,485.0 | -60.0 | -1.69% | 200 |
| 2025-10-28 | 3,520.0 | 3,565.0 | 3,450.0 | 3,545.0 | +95.0 | +2.75% | 4,500 |
| 2025-10-27 | 3,460.0 | 3,495.0 | 3,450.0 | 3,450.0 | -10.0 | -0.29% | 1,500 |
| 2025-10-24 | 3,465.0 | 3,465.0 | 3,455.0 | 3,460.0 | -60.0 | -1.70% | 1,000 |
| 2025-10-23 | 3,450.0 | 3,545.0 | 3,450.0 | 3,520.0 | +90.0 | +2.62% | 600 |
| 2025-10-22 | 3,430.0 | 3,430.0 | 3,430.0 | 3,430.0 | 0.0 | 0.00% | 200 |
| 2025-10-21 | 3,470.0 | 3,470.0 | 3,430.0 | 3,430.0 | -70.0 | -2.00% | 1,300 |
| 2025-10-20 | 3,500.0 | 3,500.0 | 3,500.0 | 3,500.0 | +20.0 | +0.57% | 400 |
| 2025-10-17 | 3,480.0 | 3,505.0 | 3,480.0 | 3,480.0 | -60.0 | -1.69% | 1,300 |
| 2025-10-16 | 3,555.0 | 3,555.0 | 3,490.0 | 3,540.0 | -65.0 | -1.80% | 1,700 |
| 2025-10-15 | 3,505.0 | 3,645.0 | 3,505.0 | 3,605.0 | +80.0 | +2.27% | 400 |
| 2025-10-14 | 3,520.0 | 3,550.0 | 3,520.0 | 3,525.0 | -65.0 | -1.81% | 1,000 |
| 2025-10-10 | 3,655.0 | 3,660.0 | 3,590.0 | 3,590.0 | +5.0 | +0.14% | 1,100 |
| 2025-10-09 | 3,670.0 | 3,760.0 | 3,585.0 | 3,585.0 | -100.0 | -2.71% | 2,900 |
| 2025-10-08 | 3,675.0 | 3,745.0 | 3,655.0 | 3,685.0 | -60.0 | -1.60% | 700 |
| 2025-10-07 | 3,625.0 | 3,755.0 | 3,625.0 | 3,745.0 | +65.0 | +1.77% | 1,200 |
| 2025-10-06 | 3,680.0 | 3,780.0 | 3,680.0 | 3,680.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-03 | 3,565.0 | 3,680.0 | 3,540.0 | 3,680.0 | +90.0 | +2.51% | 2,400 |
| 2025-10-02 | 3,560.0 | 3,615.0 | 3,510.0 | 3,590.0 | -40.0 | -1.10% | 3,300 |
| 2025-10-01 | 3,605.0 | 3,630.0 | 3,530.0 | 3,630.0 | +5.0 | +0.14% | 4,000 |
| 2025-09-30 | 3,725.0 | 3,760.0 | 3,605.0 | 3,625.0 | -100.0 | -2.68% | 2,500 |
| 2025-09-29 | 3,735.0 | 3,835.0 | 3,665.0 | 3,725.0 | -220.0 | -5.58% | 8,800 |
| 2025-09-26 | 3,905.0 | 3,945.0 | 3,825.0 | 3,945.0 | +35.0 | +0.90% | 8,400 |
| 2025-09-25 | 3,905.0 | 3,940.0 | 3,905.0 | 3,910.0 | +5.0 | +0.13% | 3,600 |
| 2025-09-24 | 3,950.0 | 3,950.0 | 3,900.0 | 3,905.0 | +30.0 | +0.77% | 4,000 |
| 2025-09-22 | 3,825.0 | 3,950.0 | 3,825.0 | 3,875.0 | +50.0 | +1.31% | 3,800 |
| 2025-09-19 | 3,835.0 | 3,835.0 | 3,800.0 | 3,825.0 | +50.0 | +1.32% | 2,000 |
| 2025-09-18 | 3,800.0 | 3,800.0 | 3,725.0 | 3,775.0 | -55.0 | -1.44% | 4,100 |
| 2025-09-17 | 3,935.0 | 3,945.0 | 3,810.0 | 3,830.0 | -110.0 | -2.79% | 3,100 |
| 2025-09-16 | 4,000.0 | 4,000.0 | 3,940.0 | 3,940.0 | -75.0 | -1.87% | 2,900 |
| 2025-09-12 | 4,035.0 | 4,035.0 | 3,975.0 | 4,015.0 | — | — | 1,300 |
直近120営業日分を表示