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
2004/12/29 489 489 488 488 3,000
2004/12/28 489 489 489 489 3,000
2004/12/27 488 488 487 487 2,000
2004/12/24 489 490 486 486 8,000
2004/12/22 490 490 489 489 3,000
2004/12/21 490 490 490 490 12,000
2004/12/20 494 499 494 499 6,000
2004/12/17 490 495 490 495 2,000
2004/12/16 499 500 490 490 6,000
2004/12/15 490 490 490 490 1,000
2004/12/14 500 500 500 500 1,000
2004/12/13 520 520 520 520 1,000
2004/12/10 501 510 496 510 3,000
2004/12/09 500 512 498 512 8,000
2004/12/08 501 501 500 500 2,000
2004/12/06 500 500 500 500 1,000
2004/12/03 499 499 499 499 13,000
2004/12/01 500 500 500 500 2,000
2004/11/30 500 500 500 500 1,000
2004/11/29 500 500 497 497 7,000
2004/11/26 501 501 497 497 3,000
2004/11/25 510 510 509 509 7,000
2004/11/24 510 510 501 510 8,000
2004/11/22 497 510 497 510 3,000
2004/11/19 493 495 493 495 3,000
2004/11/18 510 510 510 510 1,000
2004/11/15 521 521 521 521 1,000
2004/11/11 501 501 501 501 1,000
2004/11/10 496 496 496 496 1,000
2004/11/05 490 493 490 493 2,000
2004/11/04 529 529 525 525 3,000
2004/11/02 509 509 509 509 1,000
2004/11/01 500 500 490 490 3,000
2004/10/28 500 500 500 500 1,000
2004/10/27 505 505 500 501 3,000
2004/10/26 520 520 520 520 1,000
2004/10/25 520 530 520 530 17,000
2004/10/20 520 520 520 520 5,000
2004/10/15 490 520 490 520 8,000
2004/10/13 500 500 500 500 1,000
2004/10/12 510 510 510 510 1,000
2004/09/30 525 525 525 525 23,000
2004/09/29 525 525 525 525 1,000
2004/09/24 542 542 542 542 5,000
2004/09/22 540 540 540 540 2,000
2004/09/21 525 525 513 513 6,000
2004/09/17 513 525 513 525 4,000
2004/09/16 525 535 525 535 4,000
2004/09/15 505 505 505 505 3,000
2004/09/14 510 510 506 506 6,000
2004/09/09 506 506 506 506 1,000
2004/09/01 535 535 535 535 1,000
2004/08/31 548 549 548 549 2,000
2004/08/30 540 540 540 540 1,000
2004/08/27 530 530 530 530 3,000
2004/08/26 530 530 530 530 1,000
2004/08/20 530 530 520 520 6,000
2004/08/19 500 530 500 530 2,000
2004/08/18 504 504 504 504 1,000
2004/08/17 500 501 500 501 5,000
2004/08/12 524 525 524 525 2,000
2004/08/06 516 525 516 525 2,000
2004/08/05 521 521 516 516 2,000
2004/08/04 550 550 550 550 1,000
2004/07/30 510 510 510 510 1,000
2004/07/26 555 555 555 555 2,000
2004/07/23 555 555 555 555 4,000
2004/07/20 555 555 555 555 13,000
2004/07/13 555 555 555 555 1,000
2004/07/12 555 555 555 555 1,000
2004/07/09 555 555 555 555 2,000
2004/07/08 555 555 555 555 3,000
2004/07/07 550 550 550 550 7,000
2004/07/06 550 550 550 550 8,000
2004/07/05 534 550 534 550 6,000
2004/07/02 531 531 531 531 2,000
2004/06/30 520 520 520 520 1,000
2004/06/29 512 512 512 512 1,000
2004/06/28 520 520 520 520 1,000
2004/06/25 510 520 510 520 6,000
2004/06/24 510 510 510 510 2,000
2004/06/23 520 521 520 520 3,000
2004/06/22 513 520 513 520 3,000
2004/06/17 500 500 500 500 1,000
2004/06/16 500 500 500 500 2,000
2004/06/15 491 491 491 491 1,000
2004/06/14 499 499 499 499 2,000
2004/06/11 502 502 484 484 13,000
2004/06/10 511 511 500 500 4,000
2004/06/09 520 520 520 520 2,000
2004/06/08 520 521 520 521 2,000
2004/06/07 510 511 510 511 5,000
2004/06/04 520 520 520 520 4,000
2004/06/03 520 520 520 520 1,000
2004/06/02 519 519 519 519 1,000
2004/06/01 539 539 539 539 1,000
2004/05/31 546 546 546 546 2,000
2004/05/28 515 515 515 515 1,000
2004/05/27 515 515 515 515 2,000
2004/05/26 555 555 555 555 1,000
2004/05/25 545 549 535 535 9,000
2004/05/24 530 530 530 530 3,000
2004/05/21 525 525 500 500 13,000
2004/05/19 510 510 510 510 1,000
2004/05/18 550 550 550 550 1,000
2004/05/17 540 540 540 540 1,000
2004/05/14 550 550 530 530 2,000
2004/05/12 535 535 515 521 4,000
2004/05/11 551 551 537 537 2,000
2004/05/10 561 561 561 561 1,000
2004/05/06 591 591 591 591 1,000
2004/04/28 606 606 600 600 2,000
2004/04/27 610 610 610 610 2,000
2004/04/26 619 620 611 611 11,000
2004/04/23 580 590 575 575 8,000
2004/04/22 572 580 572 575 3,000
2004/04/21 565 572 565 572 3,000
2004/04/20 560 565 560 565 5,000
2004/04/19 555 559 555 559 2,000
2004/04/16 560 560 560 560 2,000
2004/04/15 560 560 540 560 10,000
2004/04/14 564 564 560 560 6,000
2004/04/13 576 576 576 576 4,000
2004/04/12 585 585 569 569 3,000
2004/04/09 591 591 585 585 4,000
2004/04/08 600 600 590 590 3,000
2004/04/07 582 582 582 582 1,000
2004/04/06 592 592 592 592 2,000
2004/04/05 630 630 594 594 4,000
2004/04/02 611 611 611 611 2,000
2004/04/01 590 595 590 595 2,000
2004/03/31 590 590 590 590 5,000
2004/03/30 600 600 600 600 5,000
2004/03/29 600 600 600 600 1,000
2004/03/26 600 600 600 600 3,000
2004/03/25 600 615 600 615 7,000
2004/03/24 600 600 600 600 2,000
2004/03/23 595 595 595 595 1,000
2004/03/22 600 600 600 600 6,000
2004/03/19 590 590 590 590 2,000
2004/03/18 565 595 551 595 10,000
2004/03/17 580 580 570 570 10,000
2004/03/16 586 586 585 585 4,000
2004/03/12 580 580 580 580 2,000
2004/03/11 580 580 580 580 2,000
2004/03/10 580 580 580 580 2,000
2004/03/09 580 580 580 580 2,000
2004/03/05 575 575 575 575 1,000
2004/03/04 570 570 570 570 1,000
2004/03/02 585 589 570 570 6,000
2004/02/27 583 583 583 583 1,000
2004/02/26 580 583 580 583 3,000
2004/02/25 576 580 576 580 6,000
2004/02/24 571 574 571 574 2,000
2004/02/23 546 546 546 546 6,000
2004/02/20 580 580 565 565 10,000
2004/02/19 590 590 575 575 6,000
2004/02/18 600 600 600 600 2,000
2004/02/12 600 600 600 600 1,000
2004/02/09 585 585 585 585 2,000
2004/02/05 620 620 620 620 1,000
2004/02/04 605 605 605 605 4,000
2004/02/03 600 600 600 600 2,000
2004/02/02 592 600 592 600 4,000
2004/01/30 590 600 590 590 7,000
2004/01/29 610 610 600 600 4,000
2004/01/27 611 611 611 611 5,000
2004/01/26 610 610 610 610 4,000
2004/01/23 601 610 601 610 8,000
2004/01/22 591 600 591 600 5,000
2004/01/21 581 590 581 590 4,000
2004/01/20 555 580 555 580 4,000
2004/01/16 540 550 540 550 5,000
2004/01/15 535 540 535 540 4,000
2004/01/14 553 553 535 535 6,000
2004/01/13 570 570 551 563 5,000
2004/01/09 590 590 580 580 5,000
2004/01/07 601 601 600 601 7,000
2004/01/06 601 601 601 601 1,000
2004/01/05 600 600 598 600 8,000

このページの先頭へ