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
2020/12/30 3,570 3,690 3,545 3,605 50,800
2020/12/29 3,400 3,620 3,400 3,610 47,100
2020/12/28 3,340 3,510 3,340 3,405 40,900
2020/12/25 3,375 3,395 3,285 3,325 16,200
2020/12/24 3,270 3,360 3,270 3,340 14,000
2020/12/23 3,290 3,305 3,240 3,270 19,300
2020/12/22 3,405 3,405 3,280 3,290 32,700
2020/12/21 3,370 3,535 3,370 3,430 69,900
2020/12/18 3,400 3,500 3,330 3,375 46,500
2020/12/17 3,210 3,345 3,205 3,330 50,300
2020/12/16 3,320 3,320 3,150 3,150 24,500
2020/12/15 3,295 3,360 3,235 3,320 19,300
2020/12/14 3,300 3,320 3,235 3,245 33,300
2020/12/11 3,265 3,425 3,250 3,345 54,400
2020/12/10 3,190 3,205 3,130 3,195 19,800
2020/12/09 3,150 3,285 3,125 3,155 59,600
2020/12/08 3,055 3,135 3,000 3,100 21,900
2020/12/07 3,045 3,115 3,015 3,025 22,000
2020/12/04 3,020 3,070 2,994 3,040 18,900
2020/12/03 2,990 3,085 2,981 3,055 33,600
2020/12/02 3,010 3,060 2,991 3,015 27,300
2020/12/01 3,135 3,150 2,965 3,010 72,500
2020/11/30 3,045 3,260 2,976 3,205 80,300
2020/11/27 3,150 3,150 3,015 3,030 63,100
2020/11/26 3,060 3,235 3,060 3,150 88,200
2020/11/25 3,000 3,150 2,956 3,095 108,800
2020/11/24 2,925 3,050 2,825 3,000 111,800
2020/11/20 2,732 2,896 2,694 2,890 88,100
2020/11/19 2,650 2,759 2,615 2,745 48,400
2020/11/18 2,643 2,646 2,541 2,628 33,900
2020/11/17 2,618 2,674 2,581 2,656 32,300
2020/11/16 2,585 2,612 2,535 2,609 33,500
2020/11/13 2,480 2,574 2,450 2,557 33,700
2020/11/12 2,567 2,575 2,489 2,489 33,000
2020/11/11 2,524 2,587 2,504 2,567 30,200
2020/11/10 2,543 2,565 2,479 2,492 28,700
2020/11/09 2,540 2,548 2,484 2,543 22,700
2020/11/06 2,464 2,563 2,457 2,540 35,600
2020/11/05 2,399 2,486 2,392 2,447 30,600
2020/11/04 2,289 2,404 2,252 2,404 30,500
2020/11/02 2,223 2,259 2,172 2,239 23,900
2020/10/30 2,272 2,284 2,218 2,241 25,800
2020/10/29 2,282 2,305 2,278 2,278 19,200
2020/10/28 2,384 2,384 2,325 2,329 11,100
2020/10/27 2,358 2,389 2,310 2,384 13,900
2020/10/26 2,322 2,363 2,300 2,363 19,600
2020/10/23 2,371 2,371 2,290 2,327 16,300
2020/10/22 2,379 2,379 2,315 2,335 12,900
2020/10/21 2,379 2,391 2,324 2,379 20,900
2020/10/20 2,468 2,468 2,381 2,382 11,500
2020/10/19 2,445 2,468 2,438 2,468 10,000
2020/10/16 2,500 2,514 2,425 2,431 22,500
2020/10/15 2,501 2,509 2,466 2,492 15,400
2020/10/14 2,498 2,530 2,493 2,501 19,400
2020/10/13 2,454 2,499 2,429 2,486 32,300
2020/10/12 2,420 2,455 2,403 2,448 9,400
2020/10/09 2,462 2,462 2,394 2,427 17,800
2020/10/08 2,474 2,474 2,435 2,457 9,100
2020/10/07 2,461 2,470 2,435 2,445 10,900
2020/10/06 2,455 2,472 2,415 2,460 17,200
2020/10/05 2,390 2,448 2,385 2,446 18,500
2020/10/02 2,423 2,489 2,386 2,391 33,000
2020/09/30 2,468 2,490 2,403 2,403 21,500
2020/09/29 2,497 2,509 2,427 2,492 28,200
2020/09/28 2,460 2,525 2,448 2,519 46,300
2020/09/25 2,326 2,494 2,326 2,463 78,800
2020/09/24 2,397 2,403 2,291 2,291 26,300
2020/09/23 2,459 2,479 2,380 2,397 40,100
2020/09/18 2,403 2,509 2,386 2,504 56,900
2020/09/17 2,419 2,419 2,362 2,401 24,200
2020/09/16 2,329 2,411 2,329 2,405 23,400
2020/09/15 2,365 2,365 2,308 2,329 17,300
2020/09/14 2,310 2,369 2,310 2,366 14,700
2020/09/11 2,280 2,305 2,261 2,301 16,800
2020/09/10 2,282 2,298 2,263 2,287 15,000
2020/09/09 2,252 2,290 2,245 2,252 23,900
2020/09/08 2,248 2,288 2,231 2,284 17,000
2020/09/07 2,223 2,241 2,212 2,236 8,200
2020/09/04 2,225 2,254 2,216 2,232 8,000
2020/09/03 2,260 2,268 2,235 2,261 10,900
2020/09/02 2,251 2,251 2,217 2,225 7,300
2020/09/01 2,264 2,264 2,191 2,238 21,500
2020/08/31 2,178 2,289 2,176 2,246 21,900
2020/08/28 2,245 2,251 2,166 2,183 18,200
2020/08/27 2,196 2,236 2,188 2,233 11,100
2020/08/26 2,208 2,208 2,160 2,181 11,000
2020/08/25 2,254 2,254 2,188 2,207 14,500
2020/08/24 2,150 2,218 2,128 2,207 21,100
2020/08/21 2,174 2,191 2,147 2,165 18,100
2020/08/20 2,260 2,260 2,173 2,176 22,900
2020/08/19 2,325 2,325 2,242 2,282 39,400
2020/08/18 2,236 2,343 2,236 2,325 51,700
2020/08/17 2,218 2,236 2,209 2,230 22,300
2020/08/14 2,207 2,239 2,196 2,225 28,400
2020/08/13 2,145 2,198 2,145 2,188 25,800
2020/08/12 2,086 2,149 2,075 2,139 22,500
2020/08/11 2,046 2,093 2,035 2,088 23,500
2020/08/07 2,041 2,053 2,014 2,046 14,800
2020/08/06 2,030 2,033 2,000 2,027 13,100
2020/08/05 2,025 2,036 1,957 2,030 24,500
2020/08/04 2,014 2,046 2,011 2,032 17,600
2020/08/03 1,964 2,013 1,955 2,013 17,400
2020/07/31 2,010 2,044 1,940 1,940 51,400
2020/07/30 2,044 2,051 2,014 2,021 15,300
2020/07/29 2,017 2,040 2,005 2,017 28,900
2020/07/28 2,056 2,057 2,030 2,046 25,100
2020/07/27 2,065 2,069 2,025 2,069 27,400
2020/07/22 2,120 2,123 2,093 2,095 11,300
2020/07/21 2,083 2,115 2,083 2,115 18,300
2020/07/20 2,100 2,108 2,070 2,086 28,200
2020/07/17 2,136 2,136 2,085 2,100 20,000
2020/07/16 2,140 2,143 2,128 2,133 7,600
2020/07/15 2,150 2,150 2,121 2,143 9,100
2020/07/14 2,159 2,159 2,107 2,128 12,600
2020/07/13 2,121 2,150 2,085 2,150 20,600
2020/07/10 2,112 2,112 2,055 2,071 19,100
2020/07/09 2,138 2,138 2,075 2,098 23,500
2020/07/08 2,137 2,142 2,116 2,118 23,000
2020/07/07 2,180 2,180 2,120 2,137 30,800
2020/07/06 2,182 2,204 2,152 2,180 40,100
2020/07/03 2,139 2,180 2,124 2,180 14,500
2020/07/02 2,179 2,179 2,105 2,114 30,600
2020/07/01 2,181 2,182 2,119 2,129 43,000
2020/06/30 2,211 2,222 2,179 2,192 23,400
2020/06/29 2,250 2,250 2,172 2,183 42,600
2020/06/26 2,291 2,295 2,230 2,246 19,700
2020/06/25 2,220 2,306 2,220 2,297 36,200
2020/06/24 2,307 2,307 2,219 2,219 39,900
2020/06/23 2,305 2,340 2,292 2,319 22,300
2020/06/22 2,309 2,309 2,277 2,298 18,700
2020/06/19 2,292 2,324 2,291 2,314 32,700
2020/06/18 2,309 2,309 2,280 2,299 25,200
2020/06/17 2,314 2,331 2,286 2,300 40,500
2020/06/16 2,349 2,349 2,305 2,323 25,000
2020/06/15 2,326 2,360 2,280 2,280 41,700
2020/06/12 2,260 2,300 2,246 2,293 45,700
2020/06/11 2,380 2,380 2,303 2,305 39,500
2020/06/10 2,407 2,407 2,376 2,380 13,900
2020/06/09 2,432 2,432 2,365 2,411 28,500
2020/06/08 2,387 2,411 2,364 2,411 28,900
2020/06/05 2,374 2,374 2,320 2,341 30,100
2020/06/04 2,429 2,448 2,344 2,360 27,800
2020/06/03 2,465 2,520 2,416 2,425 55,600
2020/06/02 2,413 2,453 2,412 2,453 22,400
2020/06/01 2,438 2,438 2,389 2,413 28,500
2020/05/29 2,405 2,491 2,401 2,413 68,100
2020/05/28 2,350 2,411 2,325 2,411 46,500
2020/05/27 2,348 2,354 2,300 2,354 34,300
2020/05/26 2,301 2,348 2,297 2,343 34,500
2020/05/25 2,264 2,301 2,231 2,279 31,200
2020/05/22 2,301 2,313 2,253 2,266 27,000
2020/05/21 2,332 2,332 2,280 2,286 22,900
2020/05/20 2,290 2,334 2,270 2,321 34,000
2020/05/19 2,328 2,330 2,253 2,279 52,400
2020/05/18 2,316 2,342 2,282 2,311 34,400
2020/05/15 2,351 2,356 2,273 2,317 37,000
2020/05/14 2,330 2,429 2,315 2,321 78,200
2020/05/13 2,299 2,315 2,265 2,314 37,700
2020/05/12 2,328 2,348 2,297 2,317 40,600
2020/05/11 2,350 2,350 2,292 2,307 37,800
2020/05/08 2,320 2,337 2,253 2,330 54,200
2020/05/07 2,280 2,342 2,247 2,270 70,500
2020/05/01 2,240 2,285 2,193 2,262 74,800
2020/04/30 2,318 2,318 2,236 2,241 55,000
2020/04/28 2,242 2,246 2,173 2,218 60,000
2020/04/27 2,287 2,322 2,238 2,250 44,000
2020/04/24 2,274 2,280 2,213 2,262 44,800
2020/04/23 2,240 2,287 2,225 2,252 43,100
2020/04/22 2,291 2,291 2,231 2,240 49,400
2020/04/21 2,378 2,378 2,319 2,333 19,800
2020/04/20 2,349 2,418 2,338 2,386 36,500
2020/04/17 2,360 2,383 2,322 2,349 26,500
2020/04/16 2,290 2,370 2,290 2,340 55,100
2020/04/15 2,329 2,339 2,279 2,290 32,300
2020/04/14 2,304 2,347 2,289 2,309 27,500
2020/04/13 2,317 2,317 2,268 2,287 32,500
2020/04/10 2,320 2,320 2,232 2,289 25,600
2020/04/09 2,350 2,350 2,251 2,281 45,300
2020/04/08 2,317 2,350 2,265 2,326 29,600
2020/04/07 2,384 2,384 2,236 2,308 46,900
2020/04/06 2,164 2,310 2,164 2,301 44,200
2020/04/03 2,235 2,280 2,142 2,172 58,600
2020/04/02 2,184 2,300 2,130 2,236 78,100
2020/04/01 2,221 2,297 2,165 2,189 31,600
2020/03/31 2,318 2,318 2,216 2,263 24,300
2020/03/30 2,260 2,309 2,224 2,299 39,500
2020/03/27 2,307 2,313 2,178 2,313 72,600
2020/03/26 2,179 2,267 2,124 2,260 66,300
2020/03/25 2,254 2,299 2,114 2,245 65,900
2020/03/24 2,084 2,088 1,975 2,062 63,800
2020/03/23 1,908 2,014 1,855 2,005 56,200
2020/03/19 1,996 2,017 1,875 1,904 65,800
2020/03/18 2,041 2,065 1,951 1,959 64,100
2020/03/17 1,846 1,989 1,810 1,977 80,200
2020/03/16 1,929 2,042 1,888 1,895 58,700
2020/03/13 1,850 1,932 1,795 1,908 103,300
2020/03/12 2,077 2,111 2,000 2,017 112,500
2020/03/11 2,192 2,226 2,101 2,103 60,800
2020/03/10 2,099 2,227 2,021 2,190 72,500
2020/03/09 2,262 2,262 2,132 2,149 58,200
2020/03/06 2,382 2,394 2,312 2,321 53,300
2020/03/05 2,495 2,495 2,403 2,432 61,900
2020/03/04 2,395 2,465 2,378 2,449 84,800
2020/03/03 2,610 2,645 2,453 2,470 95,900
2020/03/02 2,438 2,650 2,438 2,565 99,000
2020/02/28 2,473 2,518 2,429 2,483 116,300
2020/02/27 2,616 2,649 2,535 2,557 85,900
2020/02/26 2,617 2,631 2,535 2,606 95,900
2020/02/25 2,585 2,688 2,581 2,643 126,700
2020/02/21 2,800 2,828 2,723 2,747 98,900
2020/02/20 2,938 2,950 2,780 2,821 81,600
2020/02/19 2,883 2,973 2,883 2,938 106,800
2020/02/18 2,990 2,999 2,876 2,899 84,800
2020/02/17 3,100 3,110 3,030 3,060 31,400
2020/02/14 3,140 3,165 3,110 3,125 44,800
2020/02/13 3,215 3,235 3,150 3,180 27,400
2020/02/12 3,280 3,310 3,255 3,255 22,100
2020/02/10 3,255 3,330 3,215 3,240 52,300
2020/02/07 3,255 3,400 3,255 3,315 84,200
2020/02/06 3,115 3,305 3,090 3,225 115,100
2020/02/05 3,025 3,050 2,935 3,045 67,900
2020/02/04 3,015 3,015 2,927 2,997 161,200
2020/02/03 3,110 3,115 3,015 3,035 90,300
2020/01/31 3,200 3,290 3,060 3,205 249,700
2020/01/30 3,725 3,740 3,545 3,605 113,000
2020/01/29 3,755 3,755 3,685 3,720 32,600
2020/01/28 3,640 3,770 3,620 3,740 37,100
2020/01/27 3,760 3,810 3,720 3,725 37,200
2020/01/24 3,830 3,830 3,790 3,825 27,000
2020/01/23 3,800 3,850 3,770 3,845 29,900
2020/01/22 3,800 3,815 3,780 3,790 19,800
2020/01/21 3,795 3,810 3,745 3,785 39,700
2020/01/20 3,785 3,825 3,765 3,780 59,100
2020/01/17 3,790 3,790 3,665 3,770 86,800
2020/01/16 3,785 3,805 3,710 3,755 85,200
2020/01/15 3,780 3,810 3,755 3,785 56,900
2020/01/14 3,685 3,725 3,645 3,710 76,600
2020/01/10 3,595 3,640 3,570 3,600 85,700
2020/01/09 3,490 3,590 3,455 3,590 97,600
2020/01/08 3,330 3,465 3,295 3,410 68,700
2020/01/07 3,280 3,375 3,275 3,340 52,800
2020/01/06 3,175 3,280 3,160 3,240 70,800

このページの先頭へ