日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リョービ(5851)の株価時系列情報

リョービ(5851)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 2,961 2,996 2,929 2,995 176,400
2024/03/28 3,020 3,055 2,971 2,994 143,200
2024/03/27 2,981 3,025 2,949 2,996 180,000
2024/03/26 2,915 2,950 2,889 2,931 120,300
2024/03/25 3,040 3,050 2,950 2,965 222,000
2024/03/22 2,976 3,035 2,947 3,035 320,200
2024/03/21 2,915 2,965 2,900 2,965 294,600
2024/03/19 2,830 2,895 2,828 2,895 216,500
2024/03/18 2,806 2,860 2,804 2,834 203,800
2024/03/15 2,746 2,790 2,728 2,775 224,400
2024/03/14 2,758 2,768 2,708 2,761 120,700
2024/03/13 2,754 2,768 2,682 2,752 149,300
2024/03/12 2,648 2,757 2,631 2,731 184,800
2024/03/11 2,773 2,778 2,657 2,685 270,000
2024/03/08 2,799 2,880 2,780 2,860 265,200
2024/03/07 2,835 2,905 2,814 2,836 518,200
2024/03/06 2,701 2,885 2,700 2,885 626,400
2024/03/05 2,585 2,734 2,577 2,725 556,700
2024/03/04 2,497 2,588 2,489 2,582 401,700
2024/03/01 2,511 2,520 2,495 2,502 210,300
2024/02/29 2,531 2,553 2,492 2,516 276,600
2024/02/28 2,537 2,570 2,524 2,530 247,900
2024/02/27 2,560 2,610 2,516 2,537 333,700
2024/02/26 2,525 2,573 2,520 2,534 344,700
2024/02/22 2,492 2,529 2,478 2,507 371,100
2024/02/21 2,555 2,564 2,461 2,483 513,000
2024/02/20 2,649 2,664 2,558 2,561 363,300
2024/02/19 2,600 2,666 2,585 2,660 372,000
2024/02/16 2,561 2,613 2,543 2,604 445,500
2024/02/15 2,646 2,655 2,541 2,550 502,900
2024/02/14 2,661 2,733 2,607 2,645 880,400
2024/02/13 2,853 2,929 2,585 2,611 2,864,800
2024/02/09 2,770 2,845 2,759 2,804 317,800
2024/02/08 2,769 2,784 2,715 2,760 200,300
2024/02/07 2,740 2,780 2,740 2,761 150,200
2024/02/06 2,772 2,828 2,708 2,728 359,900
2024/02/05 2,787 2,812 2,764 2,777 282,300
2024/02/02 2,776 2,786 2,745 2,755 158,000
2024/02/01 2,710 2,773 2,710 2,753 162,000
2024/01/31 2,700 2,749 2,692 2,748 175,500
2024/01/30 2,678 2,723 2,676 2,700 142,100
2024/01/29 2,672 2,725 2,672 2,695 175,100
2024/01/26 2,659 2,675 2,635 2,645 167,400
2024/01/25 2,669 2,680 2,639 2,672 177,200
2024/01/24 2,706 2,713 2,664 2,684 239,600
2024/01/23 2,764 2,770 2,718 2,719 188,000
2024/01/22 2,742 2,770 2,727 2,765 254,800
2024/01/19 2,763 2,770 2,710 2,731 214,300
2024/01/18 2,708 2,749 2,699 2,716 157,500
2024/01/17 2,745 2,786 2,679 2,679 297,300
2024/01/16 2,792 2,795 2,744 2,749 185,100
2024/01/15 2,805 2,852 2,776 2,810 217,700
2024/01/12 2,880 2,895 2,813 2,826 366,900
2024/01/11 2,804 2,864 2,795 2,851 431,900
2024/01/10 2,738 2,798 2,726 2,777 292,600
2024/01/09 2,743 2,750 2,707 2,738 199,300
2024/01/05 2,748 2,769 2,712 2,718 260,500
2024/01/04 2,665 2,715 2,598 2,714 356,500
2023/12/29 2,646 2,682 2,635 2,658 146,200
2023/12/28 2,602 2,647 2,589 2,646 132,700
2023/12/27 2,625 2,670 2,617 2,652 333,600
2023/12/26 2,657 2,663 2,597 2,616 226,100
2023/12/25 2,649 2,669 2,635 2,651 210,300
2023/12/22 2,670 2,673 2,631 2,640 170,300
2023/12/21 2,653 2,684 2,627 2,642 156,500
2023/12/20 2,684 2,719 2,670 2,691 219,200
2023/12/19 2,633 2,667 2,618 2,663 148,900
2023/12/18 2,593 2,669 2,587 2,658 213,700
2023/12/15 2,579 2,619 2,555 2,603 289,000
2023/12/14 2,685 2,706 2,586 2,586 324,700
2023/12/13 2,679 2,733 2,678 2,713 220,200
2023/12/12 2,683 2,694 2,658 2,666 223,600
2023/12/11 2,694 2,743 2,665 2,687 214,200
2023/12/08 2,684 2,690 2,639 2,652 406,200
2023/12/07 2,810 2,810 2,731 2,732 316,200
2023/12/06 2,772 2,841 2,772 2,836 248,100
2023/12/05 2,816 2,833 2,760 2,762 350,400
2023/12/04 2,888 2,908 2,833 2,834 281,700
2023/12/01 2,907 2,940 2,870 2,895 346,900
2023/11/30 2,911 3,020 2,908 2,915 1,329,000
2023/11/29 2,849 2,866 2,812 2,841 325,500
2023/11/28 2,966 2,979 2,870 2,886 399,800
2023/11/27 3,065 3,065 2,947 2,983 273,300
2023/11/24 3,015 3,045 2,980 3,030 284,300
2023/11/22 2,998 3,055 2,973 3,015 280,700
2023/11/21 3,080 3,105 2,982 3,025 366,000
2023/11/20 3,160 3,215 3,120 3,125 423,900
2023/11/17 3,090 3,190 3,085 3,150 401,900
2023/11/16 3,080 3,160 3,020 3,140 548,900
2023/11/15 3,015 3,150 3,000 3,140 901,300
2023/11/14 2,965 3,030 2,936 2,991 399,200
2023/11/13 3,010 3,020 2,884 2,954 599,300
2023/11/10 2,890 3,075 2,803 3,055 1,195,200
2023/11/09 2,731 2,909 2,653 2,885 877,600
2023/11/08 2,886 2,957 2,626 2,743 1,433,800
2023/11/07 2,849 2,865 2,801 2,843 296,200
2023/11/06 2,775 2,857 2,748 2,856 529,500
2023/11/02 2,855 2,859 2,712 2,712 446,500
2023/11/01 2,860 2,883 2,802 2,824 457,900
2023/10/31 2,835 2,840 2,738 2,793 387,200
2023/10/30 2,825 2,869 2,781 2,811 387,700
2023/10/27 2,751 2,873 2,750 2,873 486,700
2023/10/26 2,720 2,776 2,718 2,737 325,800
2023/10/25 2,783 2,799 2,699 2,709 235,400
2023/10/24 2,693 2,743 2,614 2,738 422,300
2023/10/23 2,655 2,725 2,654 2,688 277,000
2023/10/20 2,671 2,717 2,652 2,682 302,900
2023/10/19 2,694 2,731 2,662 2,671 401,600
2023/10/18 2,762 2,796 2,742 2,771 232,600
2023/10/17 2,833 2,867 2,739 2,755 313,100
2023/10/16 2,786 2,833 2,770 2,791 271,000
2023/10/13 2,880 2,892 2,806 2,819 423,400
2023/10/12 2,936 2,936 2,865 2,930 403,300
2023/10/11 2,940 2,950 2,885 2,888 274,500
2023/10/10 2,920 2,970 2,889 2,918 439,000
2023/10/06 2,777 2,853 2,747 2,830 411,600
2023/10/05 2,790 2,806 2,713 2,777 563,500
2023/10/04 2,850 2,863 2,725 2,734 872,500
2023/10/03 2,980 2,984 2,890 2,940 581,800
2023/10/02 3,035 3,100 3,005 3,015 363,300
2023/09/29 3,140 3,195 3,025 3,040 470,400
2023/09/28 3,065 3,220 3,065 3,120 539,200
2023/09/27 3,110 3,135 3,055 3,085 407,000
2023/09/26 3,175 3,175 3,105 3,150 469,500
2023/09/25 3,175 3,210 3,085 3,195 656,400
2023/09/22 3,085 3,150 2,962 3,115 920,400
2023/09/21 3,255 3,315 3,120 3,140 1,057,200
2023/09/20 3,300 3,320 3,220 3,265 914,600
2023/09/19 3,030 3,280 3,015 3,280 1,800,800
2023/09/15 3,050 3,065 2,943 2,980 821,800
2023/09/14 2,917 2,987 2,881 2,980 396,700
2023/09/13 2,915 2,953 2,901 2,915 278,400
2023/09/12 2,913 3,020 2,906 2,955 447,100
2023/09/11 2,916 2,996 2,879 2,901 538,500
2023/09/08 2,989 3,010 2,924 2,953 663,900
2023/09/07 3,055 3,095 2,987 3,010 902,900
2023/09/06 2,850 3,100 2,850 3,090 1,878,100
2023/09/05 2,856 2,865 2,780 2,840 605,400
2023/09/04 2,880 2,884 2,819 2,867 536,600
2023/09/01 2,848 2,855 2,819 2,852 415,600
2023/08/31 2,768 2,858 2,763 2,838 499,100
2023/08/30 2,833 2,848 2,793 2,803 326,800
2023/08/29 2,820 2,857 2,805 2,823 368,800
2023/08/28 2,773 2,811 2,753 2,810 329,000
2023/08/25 2,797 2,829 2,731 2,746 502,700
2023/08/24 2,836 2,899 2,805 2,817 431,400
2023/08/23 2,779 2,858 2,771 2,836 469,100
2023/08/22 2,780 2,829 2,763 2,829 527,000
2023/08/21 2,676 2,786 2,671 2,749 457,700
2023/08/18 2,671 2,707 2,637 2,686 496,200
2023/08/17 2,743 2,802 2,708 2,767 694,900
2023/08/16 2,652 2,790 2,628 2,760 711,200
2023/08/15 2,694 2,763 2,679 2,711 642,300
2023/08/14 2,740 2,775 2,645 2,662 1,008,900
2023/08/10 2,835 2,865 2,682 2,760 1,626,800
2023/08/09 2,996 2,997 2,822 2,885 1,412,100
2023/08/08 2,940 3,030 2,820 2,971 2,061,100
2023/08/07 2,898 2,936 2,848 2,929 727,900
2023/08/04 2,772 2,914 2,768 2,885 886,300
2023/08/03 2,770 2,849 2,735 2,795 1,007,300
2023/08/02 2,880 2,970 2,781 2,797 1,557,400
2023/08/01 2,953 3,070 2,901 2,921 1,349,400
2023/07/31 2,842 2,990 2,835 2,953 1,386,600
2023/07/28 2,737 2,870 2,728 2,841 1,420,500
2023/07/27 2,714 2,825 2,676 2,818 996,100
2023/07/26 2,835 2,868 2,703 2,759 1,837,000
2023/07/25 2,784 2,886 2,753 2,885 1,914,200
2023/07/24 2,650 2,784 2,610 2,784 1,998,300
2023/07/21 2,531 2,586 2,380 2,577 2,145,100
2023/07/20 2,406 2,585 2,376 2,561 1,804,600
2023/07/19 2,396 2,448 2,362 2,395 504,700
2023/07/18 2,280 2,357 2,251 2,349 456,000
2023/07/14 2,322 2,331 2,225 2,285 576,200
2023/07/13 2,254 2,313 2,216 2,308 596,500
2023/07/12 2,190 2,265 2,155 2,249 644,800
2023/07/11 2,220 2,240 2,135 2,165 737,700
2023/07/10 2,065 2,254 2,065 2,217 1,462,100
2023/07/07 2,056 2,106 2,043 2,065 298,300
2023/07/06 2,110 2,141 2,086 2,086 203,400
2023/07/05 2,100 2,128 2,088 2,117 175,600
2023/07/04 2,120 2,137 2,100 2,117 240,200
2023/07/03 2,043 2,138 2,043 2,125 243,600
2023/06/30 2,060 2,090 2,038 2,043 203,800
2023/06/29 2,074 2,118 2,041 2,066 282,700
2023/06/28 1,998 2,039 1,974 2,034 248,600
2023/06/27 1,974 1,981 1,927 1,959 118,200
2023/06/26 1,942 1,999 1,921 1,958 172,800
2023/06/23 1,950 1,999 1,908 1,947 257,300
2023/06/22 1,926 1,959 1,918 1,931 151,400
2023/06/21 1,893 1,928 1,883 1,915 160,300
2023/06/20 1,908 1,938 1,902 1,915 110,600
2023/06/19 1,909 1,909 1,878 1,908 142,300
2023/06/16 1,880 1,942 1,874 1,909 441,200
2023/06/15 1,914 1,935 1,878 1,907 350,700
2023/06/14 1,903 1,974 1,901 1,937 499,200
2023/06/13 1,778 1,867 1,763 1,863 382,700
2023/06/12 1,698 1,768 1,689 1,768 281,100
2023/06/09 1,672 1,691 1,671 1,684 138,300
2023/06/08 1,687 1,707 1,659 1,671 128,200
2023/06/07 1,670 1,708 1,666 1,672 241,500

このページの先頭へ