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

ＲＹＯＤＥＮ(8084)の株価時系列情報

ＲＹＯＤＥＮ(8084)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
2024/04/24 2,633 2,640 2,615 2,629 33,700
2024/04/23 2,648 2,648 2,612 2,628 16,300
2024/04/22 2,636 2,648 2,607 2,620 19,900
2024/04/19 2,629 2,636 2,555 2,598 52,800
2024/04/18 2,637 2,669 2,636 2,652 19,200
2024/04/17 2,692 2,700 2,630 2,637 33,300
2024/04/16 2,746 2,756 2,674 2,692 35,600
2024/04/15 2,750 2,785 2,741 2,766 23,400
2024/04/12 2,811 2,811 2,770 2,784 36,100
2024/04/11 2,758 2,811 2,752 2,794 27,800
2024/04/10 2,777 2,824 2,775 2,808 73,200
2024/04/09 2,713 2,760 2,713 2,760 69,400
2024/04/08 2,685 2,692 2,658 2,681 29,200
2024/04/05 2,640 2,661 2,622 2,651 53,000
2024/04/04 2,717 2,725 2,676 2,683 35,400
2024/04/03 2,680 2,733 2,666 2,715 60,400
2024/04/02 2,733 2,744 2,674 2,691 65,000
2024/04/01 2,716 2,752 2,691 2,721 58,900
2024/03/29 2,668 2,717 2,668 2,710 63,800
2024/03/28 2,700 2,716 2,656 2,668 210,800
2024/03/27 2,744 2,787 2,744 2,769 369,300
2024/03/26 2,720 2,736 2,694 2,726 111,800
2024/03/25 2,752 2,757 2,719 2,723 119,100
2024/03/22 2,734 2,759 2,715 2,759 74,100
2024/03/21 2,722 2,726 2,690 2,718 107,600
2024/03/19 2,639 2,677 2,623 2,672 71,300
2024/03/18 2,633 2,633 2,602 2,620 85,100
2024/03/15 2,584 2,619 2,577 2,609 51,600
2024/03/14 2,560 2,581 2,555 2,577 67,600
2024/03/13 2,608 2,611 2,552 2,561 63,200
2024/03/12 2,530 2,580 2,494 2,576 113,900
2024/03/11 2,601 2,628 2,521 2,556 216,300
2024/03/08 2,561 2,640 2,561 2,632 151,800
2024/03/07 2,608 2,616 2,572 2,577 102,700
2024/03/06 2,575 2,610 2,572 2,593 101,200
2024/03/05 2,570 2,596 2,555 2,595 107,100
2024/03/04 2,653 2,653 2,582 2,582 149,100
2024/03/01 2,645 2,652 2,621 2,627 113,000
2024/02/29 2,611 2,630 2,595 2,622 111,400
2024/02/28 2,669 2,676 2,630 2,630 109,900
2024/02/27 2,672 2,695 2,656 2,671 48,000
2024/02/26 2,685 2,690 2,660 2,662 51,200
2024/02/22 2,650 2,650 2,622 2,643 34,700
2024/02/21 2,630 2,641 2,608 2,617 25,000
2024/02/20 2,645 2,653 2,625 2,633 25,500
2024/02/19 2,604 2,628 2,597 2,625 28,300
2024/02/16 2,589 2,615 2,568 2,604 48,900
2024/02/15 2,618 2,618 2,547 2,561 40,100
2024/02/14 2,628 2,635 2,575 2,585 28,700
2024/02/13 2,612 2,630 2,581 2,630 37,800
2024/02/09 2,590 2,609 2,573 2,576 26,600
2024/02/08 2,622 2,622 2,575 2,602 46,300
2024/02/07 2,650 2,654 2,625 2,632 25,700
2024/02/06 2,643 2,689 2,638 2,656 30,600
2024/02/05 2,676 2,676 2,640 2,652 37,900
2024/02/02 2,678 2,678 2,632 2,662 26,400
2024/02/01 2,672 2,701 2,670 2,678 35,400
2024/01/31 2,660 2,710 2,652 2,687 48,900
2024/01/30 2,780 2,810 2,601 2,665 152,500
2024/01/29 2,710 2,775 2,710 2,770 23,500
2024/01/26 2,762 2,762 2,703 2,703 40,500
2024/01/25 2,744 2,787 2,744 2,771 24,500
2024/01/24 2,789 2,789 2,740 2,746 29,500
2024/01/23 2,799 2,816 2,789 2,789 24,600
2024/01/22 2,769 2,785 2,764 2,778 18,700
2024/01/19 2,750 2,773 2,736 2,748 28,100
2024/01/18 2,704 2,743 2,704 2,722 19,100
2024/01/17 2,746 2,780 2,698 2,698 31,800
2024/01/16 2,790 2,790 2,732 2,742 21,200
2024/01/15 2,740 2,791 2,731 2,778 40,300
2024/01/12 2,770 2,774 2,703 2,727 24,100
2024/01/11 2,745 2,761 2,727 2,754 28,200
2024/01/10 2,687 2,738 2,687 2,729 35,800
2024/01/09 2,741 2,754 2,682 2,688 45,500
2024/01/05 2,669 2,731 2,668 2,715 41,000
2024/01/04 2,618 2,653 2,591 2,653 27,000
2023/12/29 2,620 2,620 2,587 2,605 25,100
2023/12/28 2,610 2,639 2,598 2,605 21,900
2023/12/27 2,539 2,604 2,539 2,600 49,900
2023/12/26 2,534 2,558 2,521 2,531 31,000
2023/12/25 2,541 2,579 2,531 2,534 37,600
2023/12/22 2,451 2,533 2,451 2,533 23,300
2023/12/21 2,482 2,482 2,430 2,447 29,500
2023/12/20 2,498 2,539 2,467 2,482 89,200
2023/12/19 2,499 2,515 2,467 2,490 51,300
2023/12/18 2,511 2,526 2,450 2,484 78,800
2023/12/15 2,554 2,556 2,505 2,512 28,800
2023/12/14 2,583 2,584 2,527 2,539 22,300
2023/12/13 2,590 2,602 2,581 2,594 19,100
2023/12/12 2,677 2,677 2,595 2,605 20,500
2023/12/11 2,624 2,655 2,613 2,640 25,400
2023/12/08 2,670 2,670 2,598 2,611 43,200
2023/12/07 2,689 2,697 2,665 2,690 23,300
2023/12/06 2,620 2,696 2,620 2,689 37,000
2023/12/05 2,634 2,657 2,619 2,619 18,100
2023/12/04 2,650 2,653 2,633 2,651 16,800
2023/12/01 2,617 2,635 2,613 2,633 20,400
2023/11/30 2,610 2,614 2,579 2,606 19,700
2023/11/29 2,655 2,655 2,608 2,610 24,800
2023/11/28 2,639 2,667 2,618 2,656 33,800
2023/11/27 2,620 2,632 2,589 2,601 24,300
2023/11/24 2,571 2,620 2,566 2,617 31,900
2023/11/22 2,527 2,546 2,521 2,541 11,700
2023/11/21 2,511 2,537 2,504 2,527 14,400
2023/11/20 2,570 2,570 2,514 2,521 24,900
2023/11/17 2,497 2,566 2,497 2,563 33,300
2023/11/16 2,494 2,513 2,472 2,510 15,300
2023/11/15 2,498 2,499 2,468 2,486 14,500
2023/11/14 2,505 2,505 2,467 2,467 17,000
2023/11/13 2,510 2,520 2,468 2,472 17,800
2023/11/10 2,450 2,501 2,450 2,501 16,700
2023/11/09 2,445 2,481 2,441 2,480 13,300
2023/11/08 2,535 2,535 2,434 2,443 28,300
2023/11/07 2,500 2,542 2,497 2,530 29,800
2023/11/06 2,491 2,503 2,469 2,495 44,100
2023/11/02 2,450 2,457 2,397 2,457 41,300
2023/11/01 2,386 2,446 2,376 2,446 53,000
2023/10/31 2,319 2,336 2,264 2,336 88,200
2023/10/30 2,358 2,387 2,163 2,233 119,100
2023/10/27 2,338 2,387 2,335 2,387 24,900
2023/10/26 2,332 2,345 2,305 2,305 9,500
2023/10/25 2,350 2,350 2,326 2,327 10,700
2023/10/24 2,329 2,335 2,276 2,309 31,000
2023/10/23 2,349 2,349 2,308 2,308 14,200
2023/10/20 2,320 2,348 2,316 2,336 16,800
2023/10/19 2,346 2,357 2,330 2,330 25,200
2023/10/18 2,362 2,363 2,317 2,354 42,500
2023/10/17 2,332 2,358 2,323 2,336 12,600
2023/10/16 2,324 2,356 2,313 2,329 18,400
2023/10/13 2,370 2,386 2,352 2,363 16,300
2023/10/12 2,390 2,400 2,380 2,392 13,900
2023/10/11 2,417 2,417 2,388 2,394 13,600
2023/10/10 2,400 2,418 2,386 2,417 29,600
2023/10/06 2,322 2,367 2,308 2,355 37,500
2023/10/05 2,300 2,354 2,268 2,325 75,300
2023/10/04 2,269 2,300 2,230 2,268 68,900
2023/10/03 2,344 2,346 2,303 2,315 33,200
2023/10/02 2,335 2,396 2,328 2,348 33,000
2023/09/29 2,374 2,375 2,318 2,325 30,400
2023/09/28 2,358 2,383 2,351 2,362 34,000
2023/09/27 2,383 2,421 2,358 2,418 48,800
2023/09/26 2,414 2,414 2,372 2,396 25,500
2023/09/25 2,392 2,424 2,383 2,416 32,900
2023/09/22 2,375 2,385 2,347 2,368 27,600
2023/09/21 2,392 2,425 2,374 2,389 23,000
2023/09/20 2,424 2,425 2,355 2,369 45,800
2023/09/19 2,400 2,417 2,381 2,417 31,900
2023/09/15 2,395 2,402 2,385 2,394 33,800
2023/09/14 2,330 2,368 2,325 2,363 34,300
2023/09/13 2,344 2,346 2,314 2,317 24,800
2023/09/12 2,354 2,356 2,318 2,340 27,500
2023/09/11 2,366 2,382 2,331 2,344 38,800
2023/09/08 2,375 2,379 2,351 2,353 39,000
2023/09/07 2,417 2,429 2,389 2,394 35,100
2023/09/06 2,440 2,460 2,421 2,429 26,300
2023/09/05 2,434 2,439 2,409 2,437 28,900
2023/09/04 2,400 2,434 2,400 2,424 40,700
2023/09/01 2,374 2,399 2,374 2,395 29,700
2023/08/31 2,347 2,379 2,347 2,376 39,800
2023/08/30 2,344 2,357 2,335 2,343 28,300
2023/08/29 2,328 2,340 2,318 2,330 21,000
2023/08/28 2,293 2,315 2,293 2,312 22,500
2023/08/25 2,290 2,290 2,253 2,268 16,800
2023/08/24 2,278 2,298 2,278 2,292 13,800
2023/08/23 2,248 2,278 2,248 2,268 14,800
2023/08/22 2,252 2,259 2,229 2,248 22,800
2023/08/21 2,264 2,285 2,251 2,252 23,500
2023/08/18 2,274 2,284 2,260 2,264 24,100
2023/08/17 2,307 2,322 2,262 2,275 24,800
2023/08/16 2,270 2,327 2,259 2,303 32,500
2023/08/15 2,260 2,294 2,259 2,286 27,500
2023/08/14 2,233 2,260 2,233 2,248 18,800
2023/08/10 2,226 2,249 2,198 2,245 23,100
2023/08/09 2,214 2,227 2,198 2,221 15,100
2023/08/08 2,211 2,230 2,210 2,214 20,100
2023/08/07 2,180 2,216 2,167 2,211 22,800
2023/08/04 2,165 2,189 2,165 2,189 34,500
2023/08/03 2,182 2,183 2,133 2,165 68,000
2023/08/02 2,215 2,223 2,190 2,190 35,000
2023/08/01 2,265 2,265 2,198 2,215 54,100
2023/07/31 2,249 2,276 2,221 2,265 82,100
2023/07/28 2,136 2,212 2,129 2,179 116,700
2023/07/27 2,141 2,165 2,134 2,165 19,400
2023/07/26 2,152 2,163 2,140 2,152 14,700
2023/07/25 2,162 2,169 2,140 2,151 50,100
2023/07/24 2,162 2,164 2,146 2,161 25,300
2023/07/21 2,145 2,152 2,125 2,128 26,700
2023/07/20 2,151 2,165 2,138 2,138 24,100
2023/07/19 2,203 2,203 2,149 2,172 29,100
2023/07/18 2,130 2,191 2,130 2,174 22,600
2023/07/14 2,182 2,182 2,120 2,131 32,100
2023/07/13 2,174 2,179 2,139 2,159 41,800
2023/07/12 2,226 2,230 2,172 2,175 29,900
2023/07/11 2,227 2,244 2,218 2,219 22,800
2023/07/10 2,225 2,257 2,225 2,227 28,900
2023/07/07 2,192 2,221 2,181 2,208 31,200
2023/07/06 2,214 2,234 2,206 2,222 25,200
2023/07/05 2,222 2,226 2,202 2,222 18,700
2023/07/04 2,226 2,253 2,226 2,228 30,100
2023/07/03 2,219 2,240 2,215 2,238 34,400

このページの先頭へ