(株)リヒトラブ
7975（東証2部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021/12/6 | 849 | 861 | 839 | 839 | 2,900 | 839 |
| 2021/12/3 | 855 | 871 | 854 | 854 | 2,200 | 854 |
| 2021/12/2 | 841 | 860 | 840 | 860 | 3,700 | 860 |
| 2021/12/1 | 863 | 863 | 844 | 844 | 1,300 | 844 |
| 2021/11/30 | 880 | 881 | 862 | 864 | 3,500 | 864 |
| 2021/11/29 | 880 | 880 | 865 | 877 | 1,400 | 877 |
| 2021/11/26 | 1,804 | 1,807 | 1,781 | 1,807 | 3,200 | 903.5 |
| 2021/11/25 | 1,790 | 1,808 | 1,790 | 1,807 | 1,800 | 903.5 |
| 2021/11/24 | 1,791 | 1,810 | 1,790 | 1,790 | 1,000 | 895 |
| 2021/11/22 | 1,778 | 1,801 | 1,778 | 1,801 | 700 | 900.5 |
| 2021/11/19 | 1,776 | 1,785 | 1,769 | 1,770 | 1,200 | 885 |
| 2021/11/18 | 1,781 | 1,795 | 1,775 | 1,775 | 600 | 887.5 |
| 2021/11/17 | 1,798 | 1,802 | 1,778 | 1,781 | 2,000 | 890.5 |
| 2021/11/16 | 1,790 | 1,798 | 1,768 | 1,798 | 1,900 | 899 |
| 2021/11/15 | 1,782 | 1,794 | 1,773 | 1,790 | 3,900 | 895 |
| 2021/11/12 | 1,765 | 1,786 | 1,765 | 1,771 | 1,800 | 885.5 |
| 2021/11/11 | 1,789 | 1,797 | 1,765 | 1,797 | 1,600 | 898.5 |
| 2021/11/10 | 1,803 | 1,825 | 1,790 | 1,800 | 1,600 | 900 |
| 2021/11/9 | 1,806 | 1,818 | 1,791 | 1,791 | 1,600 | 895.5 |
| 2021/11/8 | 1,804 | 1,818 | 1,795 | 1,818 | 1,500 | 909 |