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
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
2023/06/27 1,931 1,932 1,901 1,907 24,600
2023/06/26 1,958 1,967 1,923 1,948 15,400
2023/06/23 1,963 1,966 1,934 1,945 11,700
2023/06/22 1,966 1,975 1,932 1,937 22,000
2023/06/21 1,998 2,029 1,965 1,973 39,000
2023/06/20 1,979 2,000 1,963 1,999 49,900
2023/06/19 1,929 1,980 1,915 1,959 59,100
2023/06/16 1,851 1,934 1,844 1,907 89,500
2023/06/15 1,836 1,842 1,822 1,842 23,200
2023/06/14 1,860 1,860 1,835 1,839 25,800
2023/06/13 1,863 1,863 1,846 1,851 15,100
2023/06/12 1,838 1,860 1,838 1,860 11,200
2023/06/09 1,818 1,828 1,812 1,820 34,300
2023/06/08 1,829 1,833 1,812 1,818 17,500
2023/06/07 1,848 1,860 1,821 1,829 20,300
2023/06/06 1,869 1,869 1,848 1,852 10,700
2023/06/05 1,853 1,867 1,842 1,864 20,400
2023/06/02 1,829 1,844 1,819 1,835 8,500
2023/06/01 1,801 1,817 1,795 1,806 9,500
2023/05/31 1,815 1,845 1,798 1,800 25,600
2023/05/30 1,845 1,845 1,815 1,828 15,100
2023/05/29 1,848 1,854 1,828 1,830 14,700
2023/05/26 1,860 1,860 1,838 1,842 15,300
2023/05/25 1,869 1,869 1,846 1,855 18,900
2023/05/24 1,872 1,876 1,860 1,867 7,900
2023/05/23 1,905 1,910 1,875 1,878 20,100
2023/05/22 1,880 1,907 1,880 1,903 20,700
2023/05/19 1,865 1,882 1,865 1,880 8,300
2023/05/18 1,887 1,887 1,865 1,873 17,900
2023/05/17 1,850 1,867 1,850 1,862 11,600
2023/05/16 1,878 1,878 1,844 1,850 22,800
2023/05/15 1,899 1,913 1,876 1,883 19,200
2023/05/12 1,877 1,895 1,871 1,894 22,200
2023/05/11 1,857 1,876 1,854 1,873 14,900
2023/05/10 1,859 1,860 1,848 1,857 15,700
2023/05/09 1,852 1,860 1,845 1,857 20,000
2023/05/08 1,897 1,897 1,846 1,852 42,400
2023/05/02 1,940 1,940 1,884 1,897 46,400
2023/05/01 1,995 1,996 1,903 1,946 57,300
2023/04/28 1,985 2,010 1,971 2,010 35,500
2023/04/27 1,945 1,985 1,940 1,973 22,700
2023/04/26 1,953 1,975 1,949 1,949 8,900
2023/04/25 1,970 1,987 1,964 1,969 12,400
2023/04/24 1,954 1,963 1,947 1,958 14,200
2023/04/21 1,985 1,985 1,961 1,976 15,700
2023/04/20 1,952 1,984 1,952 1,970 12,400
2023/04/19 1,951 1,979 1,951 1,964 19,300
2023/04/18 1,930 1,976 1,903 1,951 21,000
2023/04/17 1,941 1,944 1,902 1,914 21,300
2023/04/14 1,958 1,958 1,944 1,948 13,400
2023/04/13 1,953 1,958 1,932 1,948 15,600
2023/04/12 1,949 1,985 1,947 1,953 30,200
2023/04/11 1,941 1,953 1,935 1,945 18,200
2023/04/10 1,924 1,945 1,919 1,928 18,800
2023/04/07 1,880 1,915 1,878 1,911 20,800
2023/04/06 1,883 1,884 1,860 1,867 20,300
2023/04/05 1,927 1,933 1,883 1,886 29,700
2023/04/04 1,946 1,957 1,938 1,944 26,800
2023/04/03 1,940 1,947 1,923 1,946 17,100
2023/03/31 1,915 1,937 1,915 1,931 19,100
2023/03/30 1,910 1,916 1,894 1,907 25,100
2023/03/29 1,896 1,930 1,882 1,928 39,000
2023/03/28 1,890 1,908 1,881 1,895 22,400
2023/03/27 1,848 1,887 1,843 1,878 24,500
2023/03/24 1,834 1,851 1,818 1,848 42,800
2023/03/23 1,794 1,835 1,784 1,835 20,600
2023/03/22 1,788 1,818 1,788 1,818 17,500
2023/03/20 1,785 1,789 1,757 1,767 40,200
2023/03/17 1,810 1,827 1,803 1,812 21,200
2023/03/16 1,792 1,805 1,785 1,802 24,100
2023/03/15 1,814 1,838 1,810 1,829 23,900
2023/03/14 1,835 1,835 1,795 1,814 27,800
2023/03/13 1,870 1,879 1,828 1,855 23,200
2023/03/10 1,918 1,929 1,906 1,906 27,400
2023/03/09 1,921 1,925 1,904 1,925 12,800
2023/03/08 1,890 1,912 1,886 1,908 14,900
2023/03/07 1,896 1,904 1,876 1,903 15,000
2023/03/06 1,893 1,893 1,869 1,885 15,500
2023/03/03 1,853 1,862 1,843 1,859 15,600
2023/03/02 1,839 1,851 1,837 1,842 7,700
2023/03/01 1,830 1,840 1,821 1,837 17,500
2023/02/28 1,842 1,849 1,818 1,830 19,800
2023/02/27 1,850 1,850 1,839 1,850 7,200
2023/02/24 1,832 1,850 1,832 1,850 11,100
2023/02/22 1,838 1,840 1,820 1,826 17,400
2023/02/21 1,853 1,864 1,852 1,853 7,500
2023/02/20 1,855 1,856 1,849 1,853 11,000
2023/02/17 1,856 1,856 1,844 1,848 12,300
2023/02/16 1,864 1,874 1,856 1,866 12,000
2023/02/15 1,858 1,859 1,836 1,846 7,300
2023/02/14 1,863 1,868 1,852 1,858 15,400
2023/02/13 1,848 1,856 1,824 1,835 13,000
2023/02/10 1,872 1,874 1,830 1,840 19,400
2023/02/09 1,852 1,875 1,840 1,872 15,300
2023/02/08 1,845 1,869 1,845 1,852 22,800
2023/02/07 1,845 1,859 1,826 1,845 30,000
2023/02/06 1,841 1,850 1,838 1,845 14,800
2023/02/03 1,838 1,838 1,816 1,838 12,100
2023/02/02 1,866 1,866 1,837 1,838 16,600
2023/02/01 1,855 1,877 1,848 1,850 19,700
2023/01/31 1,868 1,904 1,857 1,863 39,800
2023/01/30 1,853 1,869 1,848 1,856 31,800
2023/01/27 1,850 1,864 1,839 1,852 29,500
2023/01/26 1,865 1,874 1,849 1,858 15,000
2023/01/25 1,846 1,874 1,845 1,865 20,900
2023/01/24 1,822 1,847 1,822 1,847 29,400
2023/01/23 1,799 1,816 1,795 1,810 27,600
2023/01/20 1,791 1,794 1,773 1,786 12,900
2023/01/19 1,802 1,806 1,782 1,791 30,000
2023/01/18 1,761 1,806 1,761 1,802 29,000
2023/01/17 1,757 1,775 1,757 1,761 13,000
2023/01/16 1,763 1,775 1,750 1,755 15,500
2023/01/13 1,775 1,775 1,750 1,755 25,200
2023/01/12 1,800 1,800 1,778 1,778 9,900
2023/01/11 1,780 1,798 1,773 1,792 8,300
2023/01/10 1,735 1,776 1,735 1,762 20,200
2023/01/06 1,730 1,740 1,718 1,728 28,000
2023/01/05 1,758 1,760 1,741 1,751 25,000
2023/01/04 1,811 1,812 1,755 1,758 37,000

このページの先頭へ