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

リオン(6823)の株価時系列情報

リオン(6823)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
2024/04/19 2,990 3,015 2,858 2,899 43,700
2024/04/18 3,035 3,060 3,005 3,035 22,300
2024/04/17 3,025 3,040 2,915 2,994 27,700
2024/04/16 3,045 3,075 2,985 3,005 48,100
2024/04/15 3,005 3,090 2,991 3,085 29,100
2024/04/12 2,998 3,115 2,945 3,075 71,100
2024/04/11 2,980 2,988 2,952 2,987 10,400
2024/04/10 2,948 2,995 2,932 2,977 34,400
2024/04/09 2,982 2,983 2,942 2,948 22,500
2024/04/08 2,968 2,988 2,956 2,982 18,900
2024/04/05 2,945 2,956 2,879 2,928 35,300
2024/04/04 2,951 3,035 2,951 2,997 41,700
2024/04/03 2,952 2,972 2,933 2,951 29,100
2024/04/02 3,035 3,045 2,955 2,964 30,800
2024/04/01 2,998 3,035 2,914 2,989 51,100
2024/03/29 2,950 3,010 2,947 2,998 33,800
2024/03/28 2,946 2,990 2,910 2,916 16,800
2024/03/27 2,979 3,000 2,956 2,978 33,900
2024/03/26 2,928 2,961 2,928 2,951 17,900
2024/03/25 2,974 2,980 2,927 2,959 37,600
2024/03/22 2,964 3,010 2,947 2,969 32,100
2024/03/21 3,020 3,030 2,964 2,966 39,800
2024/03/19 3,030 3,030 2,980 3,000 25,300
2024/03/18 3,000 3,045 2,978 3,030 24,200
2024/03/15 2,922 3,000 2,922 2,974 23,600
2024/03/14 2,972 2,972 2,895 2,948 30,100
2024/03/13 3,030 3,030 2,928 2,946 36,500
2024/03/12 2,996 3,035 2,967 3,035 25,100
2024/03/11 3,080 3,085 2,976 3,020 55,700
2024/03/08 3,095 3,140 3,085 3,100 63,900
2024/03/07 3,100 3,135 3,045 3,075 59,800
2024/03/06 2,965 3,070 2,945 3,065 81,300
2024/03/05 2,851 2,963 2,851 2,951 84,500
2024/03/04 2,910 2,928 2,861 2,874 77,900
2024/03/01 2,933 2,974 2,910 2,927 81,200
2024/02/29 2,926 2,995 2,925 2,982 78,300
2024/02/28 2,999 3,035 2,912 2,912 91,400
2024/02/27 2,899 2,977 2,899 2,971 79,900
2024/02/26 2,880 2,968 2,880 2,908 107,100
2024/02/22 2,800 2,844 2,786 2,831 72,000
2024/02/21 2,729 2,791 2,725 2,777 72,200
2024/02/20 2,653 2,714 2,647 2,700 51,000
2024/02/19 2,659 2,665 2,646 2,653 22,800
2024/02/16 2,650 2,685 2,650 2,659 53,500
2024/02/15 2,604 2,641 2,602 2,638 42,300
2024/02/14 2,580 2,611 2,560 2,598 65,700
2024/02/13 2,549 2,593 2,530 2,589 97,700
2024/02/09 2,558 2,562 2,470 2,514 80,000
2024/02/08 2,555 2,604 2,529 2,592 41,700
2024/02/07 2,506 2,548 2,493 2,543 42,900
2024/02/06 2,605 2,606 2,519 2,519 65,900
2024/02/05 2,643 2,671 2,562 2,607 83,700
2024/02/02 2,619 2,680 2,600 2,604 79,600
2024/02/01 2,525 2,606 2,511 2,591 94,100
2024/01/31 2,480 2,544 2,452 2,510 156,100
2024/01/30 2,532 2,621 2,519 2,526 172,800
2024/01/29 2,469 2,485 2,430 2,461 66,800
2024/01/26 2,421 2,465 2,418 2,435 69,400
2024/01/25 2,390 2,428 2,390 2,421 50,600
2024/01/24 2,391 2,433 2,380 2,384 79,600
2024/01/23 2,440 2,440 2,392 2,400 120,400
2024/01/22 2,408 2,529 2,408 2,460 256,300
2024/01/19 2,231 2,311 2,225 2,311 70,100
2024/01/18 2,217 2,231 2,198 2,211 59,300
2024/01/17 2,264 2,310 2,218 2,221 83,800
2024/01/16 2,251 2,273 2,213 2,247 77,600
2024/01/15 2,262 2,280 2,222 2,265 37,800
2024/01/12 2,265 2,300 2,260 2,267 46,200
2024/01/11 2,310 2,315 2,261 2,271 40,700
2024/01/10 2,323 2,345 2,252 2,255 98,900
2024/01/09 2,335 2,343 2,286 2,322 84,600
2024/01/05 2,404 2,404 2,325 2,326 63,300
2024/01/04 2,435 2,435 2,370 2,417 24,000
2023/12/29 2,391 2,448 2,359 2,439 35,100
2023/12/28 2,450 2,454 2,393 2,414 43,400
2023/12/27 2,370 2,444 2,370 2,434 40,200
2023/12/26 2,330 2,375 2,330 2,360 30,900
2023/12/25 2,356 2,363 2,319 2,343 31,600
2023/12/22 2,349 2,354 2,291 2,329 44,300
2023/12/21 2,292 2,355 2,292 2,350 32,200
2023/12/20 2,255 2,300 2,255 2,292 27,700
2023/12/19 2,239 2,307 2,239 2,281 54,200
2023/12/18 2,218 2,223 2,163 2,209 34,000
2023/12/15 2,191 2,233 2,191 2,228 16,100
2023/12/14 2,201 2,234 2,169 2,173 21,200
2023/12/13 2,165 2,230 2,165 2,204 31,100
2023/12/12 2,063 2,200 2,063 2,148 62,900
2023/12/11 2,075 2,075 2,040 2,063 32,700
2023/12/08 2,085 2,099 2,023 2,074 77,300
2023/12/07 2,215 2,215 2,100 2,106 72,500
2023/12/06 2,210 2,225 2,202 2,210 15,700
2023/12/05 2,205 2,217 2,203 2,210 14,600
2023/12/04 2,207 2,217 2,200 2,210 9,100
2023/12/01 2,244 2,244 2,186 2,209 28,500
2023/11/30 2,210 2,239 2,195 2,229 30,700
2023/11/29 2,243 2,243 2,209 2,211 11,700
2023/11/28 2,212 2,239 2,207 2,231 9,900
2023/11/27 2,254 2,259 2,208 2,212 22,400
2023/11/24 2,214 2,236 2,189 2,234 31,600
2023/11/22 2,195 2,219 2,179 2,185 14,500
2023/11/21 2,160 2,191 2,148 2,191 31,400
2023/11/20 2,196 2,200 2,157 2,171 27,400
2023/11/17 2,158 2,195 2,149 2,192 23,100
2023/11/16 2,190 2,202 2,135 2,141 30,100
2023/11/15 2,158 2,206 2,158 2,198 15,400
2023/11/14 2,163 2,175 2,156 2,160 16,400
2023/11/13 2,197 2,208 2,153 2,178 20,000
2023/11/10 2,154 2,178 2,146 2,173 19,200
2023/11/09 2,149 2,182 2,142 2,180 18,600
2023/11/08 2,208 2,222 2,151 2,159 20,900
2023/11/07 2,217 2,245 2,206 2,208 32,700
2023/11/06 2,280 2,280 2,230 2,238 32,100
2023/11/02 2,230 2,248 2,223 2,229 34,500
2023/11/01 2,248 2,268 2,214 2,225 28,300
2023/10/31 2,214 2,241 2,158 2,210 67,600
2023/10/30 2,297 2,304 2,258 2,276 30,300
2023/10/27 2,305 2,331 2,288 2,331 37,300
2023/10/26 2,300 2,320 2,293 2,306 23,800
2023/10/25 2,377 2,377 2,338 2,340 23,400
2023/10/24 2,336 2,358 2,306 2,354 31,000
2023/10/23 2,389 2,389 2,335 2,341 22,100
2023/10/20 2,374 2,389 2,351 2,375 27,700
2023/10/19 2,312 2,400 2,312 2,374 41,800
2023/10/18 2,349 2,366 2,334 2,360 22,800
2023/10/17 2,384 2,384 2,338 2,343 23,800
2023/10/16 2,349 2,387 2,326 2,350 36,700
2023/10/13 2,342 2,371 2,310 2,350 50,300
2023/10/12 2,390 2,391 2,350 2,386 44,200
2023/10/11 2,350 2,405 2,328 2,390 47,000
2023/10/10 2,369 2,369 2,323 2,333 45,000
2023/10/06 2,279 2,342 2,279 2,334 49,300
2023/10/05 2,206 2,282 2,206 2,279 34,500
2023/10/04 2,211 2,219 2,180 2,191 52,000
2023/10/03 2,303 2,303 2,237 2,261 40,300
2023/10/02 2,253 2,311 2,245 2,281 49,000
2023/09/29 2,259 2,266 2,228 2,232 22,800
2023/09/28 2,228 2,269 2,220 2,231 26,200
2023/09/27 2,182 2,233 2,170 2,232 48,200
2023/09/26 2,216 2,216 2,192 2,195 49,000
2023/09/25 2,202 2,221 2,186 2,216 22,200
2023/09/22 2,183 2,205 2,166 2,192 38,500
2023/09/21 2,232 2,250 2,202 2,202 26,900
2023/09/20 2,308 2,308 2,237 2,237 39,600
2023/09/19 2,270 2,309 2,269 2,301 34,200
2023/09/15 2,320 2,320 2,212 2,280 195,100
2023/09/14 2,320 2,354 2,309 2,351 34,300
2023/09/13 2,341 2,341 2,298 2,324 39,300
2023/09/12 2,369 2,369 2,313 2,339 31,000
2023/09/11 2,332 2,365 2,319 2,360 59,300
2023/09/08 2,328 2,336 2,300 2,315 59,400
2023/09/07 2,290 2,339 2,288 2,317 53,900
2023/09/06 2,289 2,295 2,266 2,290 52,300
2023/09/05 2,270 2,300 2,256 2,300 22,600
2023/09/04 2,287 2,287 2,258 2,271 28,000
2023/09/01 2,208 2,263 2,208 2,251 64,300
2023/08/31 2,144 2,222 2,144 2,207 97,400
2023/08/30 2,160 2,172 2,136 2,138 35,300
2023/08/29 2,100 2,154 2,100 2,154 39,700
2023/08/28 2,084 2,101 2,065 2,084 24,200
2023/08/25 2,050 2,087 2,036 2,069 27,700
2023/08/24 2,101 2,115 2,052 2,059 85,400
2023/08/23 2,112 2,112 2,070 2,099 64,700
2023/08/22 2,133 2,133 2,115 2,133 29,000
2023/08/21 2,113 2,142 2,100 2,133 35,300
2023/08/18 2,113 2,113 2,092 2,103 35,500
2023/08/17 2,137 2,146 2,125 2,139 49,100
2023/08/16 2,130 2,140 2,127 2,128 23,700
2023/08/15 2,140 2,151 2,130 2,130 19,500
2023/08/14 2,129 2,140 2,101 2,140 28,500
2023/08/10 2,140 2,143 2,097 2,128 54,000
2023/08/09 2,185 2,188 2,159 2,164 28,800
2023/08/08 2,208 2,209 2,150 2,189 35,800
2023/08/07 2,167 2,203 2,159 2,192 36,600
2023/08/04 2,220 2,240 2,166 2,193 58,500
2023/08/03 2,240 2,255 2,221 2,225 63,200
2023/08/02 2,277 2,314 2,261 2,294 107,000
2023/08/01 2,223 2,273 2,181 2,272 139,700
2023/07/31 2,211 2,304 2,178 2,229 552,600
2023/07/28 1,984 1,984 1,957 1,971 20,900
2023/07/27 1,980 1,985 1,967 1,985 22,000
2023/07/26 1,976 1,987 1,971 1,980 13,900
2023/07/25 1,978 1,987 1,968 1,979 14,700
2023/07/24 1,970 1,976 1,959 1,972 12,000
2023/07/21 1,977 1,989 1,952 1,952 35,400
2023/07/20 1,956 1,980 1,949 1,980 34,400
2023/07/19 1,974 1,977 1,940 1,957 45,900
2023/07/18 1,935 1,970 1,935 1,970 16,800
2023/07/14 1,947 1,947 1,903 1,927 25,500
2023/07/13 1,911 1,941 1,911 1,941 13,600
2023/07/12 1,912 1,912 1,893 1,906 21,200
2023/07/11 1,907 1,922 1,891 1,892 28,500
2023/07/10 1,900 1,905 1,889 1,892 38,800
2023/07/07 1,889 1,904 1,875 1,889 26,700
2023/07/06 1,910 1,913 1,891 1,894 49,600
2023/07/05 1,940 1,940 1,928 1,935 24,200
2023/07/04 1,951 1,980 1,951 1,967 14,600
2023/07/03 1,990 1,990 1,950 1,959 16,200
2023/06/30 1,943 1,961 1,934 1,950 24,100
2023/06/29 1,975 1,975 1,935 1,944 16,000
2023/06/28 1,922 1,956 1,922 1,956 14,900

このページの先頭へ