KabuInsight

リケンＮＰＲ

6209
プライム/機械/NPR-RIKEN 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
2026-03-133,970.03,985.03,925.03,925.0-115.0-2.85%103,200
2026-03-124,140.04,155.04,015.04,040.0-145.0-3.46%99,000
2026-03-114,195.04,260.04,180.04,185.0+50.0+1.21%110,400
2026-03-104,110.04,175.04,075.04,135.0+115.0+2.86%88,000
2026-03-093,960.04,035.03,910.04,020.0-220.0-5.19%143,700
2026-03-064,120.04,240.04,075.04,240.0+50.0+1.19%113,000
2026-03-054,190.04,260.04,150.04,190.0+205.0+5.14%176,500
2026-03-044,160.04,170.03,940.03,985.0-285.0-6.67%390,400
2026-03-034,420.04,420.04,250.04,270.0-170.0-3.83%97,400
2026-03-024,430.04,445.04,375.04,440.0-125.0-2.74%104,200
2026-02-274,405.04,570.04,380.04,565.0+135.0+3.05%172,300
2026-02-264,450.04,455.04,355.04,430.0-15.0-0.34%136,700
2026-02-254,290.04,490.04,220.04,445.0+255.0+6.09%226,500
2026-02-244,120.04,240.04,100.04,190.0+70.0+1.70%130,500
2026-02-204,105.04,120.04,040.04,120.0-35.0-0.84%88,700
2026-02-194,085.04,160.04,050.04,155.0+70.0+1.71%108,200
2026-02-184,065.04,120.04,015.04,085.0+70.0+1.74%111,800
2026-02-174,030.04,105.03,980.04,015.0-35.0-0.86%126,600
2026-02-164,040.04,135.04,000.04,050.0+90.0+2.27%322,400
2026-02-133,970.04,140.03,845.03,960.0-15.0-0.38%335,600
2026-02-123,935.04,000.03,925.03,975.0+40.0+1.02%108,400
2026-02-103,860.03,955.03,855.03,935.0+105.0+2.74%101,300
2026-02-093,840.03,855.03,805.03,830.0+60.0+1.59%75,300
2026-02-063,720.03,770.03,700.03,770.0+50.0+1.34%49,300
2026-02-053,765.03,780.03,715.03,720.0-5.0-0.13%54,700
2026-02-043,660.03,760.03,650.03,725.0+65.0+1.78%61,800
2026-02-033,625.03,670.03,620.03,660.0+70.0+1.95%50,400
2026-02-023,665.03,685.03,580.03,590.0-40.0-1.10%55,500
2026-01-303,620.03,635.03,590.03,630.0+20.0+0.55%47,500
2026-01-293,600.03,650.03,545.03,610.0+5.0+0.14%90,100
2026-01-283,660.03,665.03,600.03,605.0-95.0-2.57%65,600
2026-01-273,685.03,700.03,645.03,700.0+10.0+0.27%68,800
2026-01-263,685.03,710.03,625.03,690.0-65.0-1.73%126,400
2026-01-233,745.03,790.03,710.03,755.0+5.0+0.13%91,700
2026-01-223,685.03,765.03,685.03,750.0+85.0+2.32%75,100
2026-01-213,580.03,675.03,575.03,665.0+15.0+0.41%66,900
2026-01-203,740.03,740.03,645.03,650.0-80.0-2.14%60,000
2026-01-193,720.03,755.03,660.03,730.0-15.0-0.40%90,200
2026-01-163,655.03,745.03,620.03,745.0+75.0+2.04%91,800
2026-01-153,665.03,675.03,635.03,670.0+15.0+0.41%52,200
2026-01-143,645.03,670.03,630.03,655.0+10.0+0.27%85,400
2026-01-133,715.03,720.03,645.03,645.0-5.0-0.14%59,100
2026-01-093,650.03,665.03,615.03,650.0+55.0+1.53%43,800
2026-01-083,610.03,645.03,590.03,595.0-40.0-1.10%50,800
2026-01-073,610.03,680.03,605.03,635.00.00.00%54,000
2026-01-063,645.03,710.03,635.03,635.0-10.0-0.27%129,100
2026-01-053,650.03,665.03,615.03,645.0+30.0+0.83%80,900
2025-12-303,590.03,625.03,570.03,615.0+25.0+0.70%72,200
2025-12-293,565.03,590.03,540.03,590.0+50.0+1.41%65,300
2025-12-263,545.03,545.03,515.03,540.0-5.0-0.14%42,500
2025-12-253,520.03,545.03,490.03,545.0+55.0+1.58%30,600
2025-12-243,540.03,540.03,475.03,490.0-40.0-1.13%45,000
2025-12-233,545.03,565.03,520.03,530.0-30.0-0.84%43,500
2025-12-223,550.03,565.03,525.03,560.0+50.0+1.42%57,100
2025-12-193,505.03,535.03,475.03,510.0+25.0+0.72%58,500
2025-12-183,475.03,505.03,455.03,485.0+5.0+0.14%57,000
2025-12-173,480.03,535.03,415.03,480.0+60.0+1.75%127,400
2025-12-163,465.03,465.03,410.03,420.0-45.0-1.30%30,900
2025-12-153,400.03,470.03,395.03,465.0+50.0+1.46%27,100
2025-12-123,395.03,415.03,380.03,415.0+65.0+1.94%55,100
2025-12-113,420.03,420.03,350.03,350.0-70.0-2.05%24,600
2025-12-103,470.03,470.03,405.03,420.0-5.0-0.15%43,700
2025-12-093,390.03,425.03,380.03,425.0+45.0+1.33%31,800
2025-12-083,370.03,385.03,345.03,380.0+50.0+1.50%43,600
2025-12-053,405.03,425.03,330.03,330.0-105.0-3.06%61,000
2025-12-043,380.03,450.03,370.03,435.0+55.0+1.63%79,500
2025-12-033,395.03,440.03,375.03,380.00.00.00%67,200
2025-12-023,420.03,420.03,365.03,380.0-25.0-0.73%54,000
2025-12-013,400.03,440.03,380.03,405.0+40.0+1.19%84,800
2025-11-283,365.03,400.03,355.03,365.0+10.0+0.30%40,700
2025-11-273,370.03,380.03,330.03,355.0+25.0+0.75%62,900
2025-11-263,310.03,355.03,310.03,330.0+30.0+0.91%51,300
2025-11-253,300.03,325.03,275.03,300.0+20.0+0.61%47,700
2025-11-213,170.03,285.03,165.03,280.0+70.0+2.18%79,400
2025-11-203,275.03,275.03,210.03,210.0-25.0-0.77%59,200
2025-11-193,240.03,250.03,185.03,235.0-25.0-0.77%118,700
2025-11-183,345.03,375.03,260.03,260.0-140.0-4.12%91,900
2025-11-173,295.03,400.03,260.03,400.0+130.0+3.98%141,700
2025-11-143,280.03,390.03,220.03,270.0-10.0-0.30%165,800
2025-11-133,295.03,300.03,275.03,280.0+25.0+0.77%33,300
2025-11-123,200.03,275.03,200.03,255.0+70.0+2.20%81,900
2025-11-113,165.03,185.03,125.03,185.0+20.0+0.63%45,800
2025-11-103,155.03,165.03,130.03,165.0+60.0+1.93%43,300
2025-11-073,140.03,145.03,090.03,105.0-40.0-1.27%41,800
2025-11-063,110.03,165.03,110.03,145.0+25.0+0.80%77,400
2025-11-053,165.03,165.03,055.03,120.0-55.0-1.73%64,300
2025-11-043,090.03,175.03,085.03,175.0+45.0+1.44%49,200
2025-10-313,145.03,150.03,095.03,130.0+10.0+0.32%66,500
2025-10-303,085.03,120.03,080.03,120.0+30.0+0.97%202,800
2025-10-293,155.03,155.03,075.03,090.0-65.0-2.06%70,100
2025-10-283,225.03,225.03,155.03,155.0-80.0-2.47%78,600
2025-10-273,200.03,235.03,180.03,235.0+40.0+1.25%72,900
2025-10-243,200.03,200.03,160.03,195.0+30.0+0.95%42,800
2025-10-233,100.03,170.03,085.03,165.0+15.0+0.48%86,300
2025-10-223,100.03,150.03,085.03,150.0+60.0+1.94%97,700
2025-10-213,130.03,140.03,080.03,090.0-55.0-1.75%81,400
2025-10-203,130.03,145.03,085.03,145.0+70.0+2.28%62,900
2025-10-173,090.03,100.03,060.03,075.0-40.0-1.28%43,900
2025-10-163,085.03,120.03,085.03,115.0+35.0+1.14%28,500
2025-10-153,065.03,090.03,035.03,080.0+40.0+1.32%43,900
2025-10-143,010.03,080.03,000.03,040.0-50.0-1.62%81,600
2025-10-103,155.03,185.03,090.03,090.0-120.0-3.74%77,500
2025-10-093,200.03,210.03,175.03,210.0+35.0+1.10%66,600
2025-10-083,195.03,225.03,175.03,175.0-35.0-1.09%72,100
2025-10-073,190.03,235.03,180.03,210.0+15.0+0.47%93,000
2025-10-063,200.03,220.03,160.03,195.0+65.0+2.08%95,600
2025-10-033,075.03,135.03,075.03,130.0+55.0+1.79%47,000
2025-10-023,025.03,085.03,020.03,075.0+20.0+0.65%53,300
2025-10-013,070.03,070.03,015.03,055.0-20.0-0.65%80,600
2025-09-303,080.03,110.03,035.03,075.0-30.0-0.97%64,500
2025-09-293,130.03,145.03,095.03,105.0-60.0-1.90%51,700
2025-09-263,145.03,165.03,145.03,165.0+20.0+0.64%79,400
2025-09-253,145.03,165.03,120.03,145.0+5.0+0.16%77,500
2025-09-243,120.03,145.03,105.03,140.0+20.0+0.64%76,300
2025-09-223,120.03,140.03,115.03,120.00.00.00%51,900
2025-09-193,120.03,120.03,060.03,120.0+30.0+0.97%97,300
2025-09-183,110.03,110.03,070.03,090.0-15.0-0.48%54,400
2025-09-173,115.03,120.03,080.03,105.0-25.0-0.80%60,500
2025-09-163,085.03,135.03,080.03,130.0+45.0+1.46%58,900
2025-09-123,085.03,105.03,075.03,085.0——64,300

直近120営業日分を表示