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

リョーサン(8140)の株価時系列情報

リョーサン(8140)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
1995/12/29 2,840 2,840 2,840 2,840 13,000
1995/12/28 2,840 2,840 2,800 2,800 30,000
1995/12/27 2,850 2,850 2,800 2,800 21,000
1995/12/26 2,860 2,870 2,830 2,850 63,000
1995/12/25 2,820 2,860 2,820 2,860 81,000
1995/12/22 2,820 2,870 2,820 2,860 41,000
1995/12/21 2,800 2,830 2,770 2,830 47,000
1995/12/20 2,770 2,800 2,770 2,800 110,000
1995/12/19 2,770 2,770 2,700 2,740 113,000
1995/12/18 2,700 2,770 2,700 2,770 14,000
1995/12/15 2,720 2,730 2,670 2,700 121,000
1995/12/14 2,730 2,770 2,710 2,710 185,000
1995/12/13 2,780 2,830 2,700 2,700 188,000
1995/12/12 2,840 2,860 2,820 2,820 292,000
1995/12/11 2,910 2,910 2,850 2,850 228,000
1995/12/08 2,880 2,910 2,870 2,900 141,000
1995/12/07 2,910 2,920 2,880 2,880 176,000
1995/12/06 2,860 2,910 2,850 2,900 95,000
1995/12/05 2,880 2,910 2,810 2,830 30,000
1995/12/04 2,880 2,880 2,830 2,880 25,000
1995/12/01 2,840 2,850 2,800 2,830 72,000
1995/11/30 2,760 2,810 2,760 2,800 60,000
1995/11/29 2,770 2,800 2,760 2,760 123,000
1995/11/28 2,700 2,770 2,680 2,750 75,000
1995/11/27 2,660 2,700 2,650 2,670 48,000
1995/11/24 2,710 2,710 2,650 2,650 30,000
1995/11/22 2,710 2,710 2,650 2,710 46,000
1995/11/21 2,770 2,770 2,740 2,740 76,000
1995/11/20 2,800 2,800 2,770 2,770 39,000
1995/11/17 2,810 2,810 2,760 2,810 51,000
1995/11/16 2,720 2,720 2,670 2,690 92,000
1995/11/15 2,810 2,810 2,740 2,740 48,000
1995/11/14 2,900 2,900 2,830 2,830 7,000
1995/11/13 2,840 2,900 2,840 2,840 18,000
1995/11/10 2,830 2,860 2,830 2,840 8,000
1995/11/09 2,880 2,900 2,850 2,870 45,000
1995/11/08 2,900 2,900 2,850 2,900 32,000
1995/11/07 2,900 2,920 2,900 2,900 44,000
1995/11/06 2,900 2,910 2,880 2,890 29,000
1995/11/02 2,850 2,890 2,850 2,860 41,000
1995/11/01 2,850 2,860 2,830 2,830 32,000
1995/10/31 2,830 2,870 2,810 2,840 36,000
1995/10/30 2,810 2,830 2,770 2,830 87,000
1995/10/27 2,880 2,880 2,800 2,850 107,000
1995/10/26 2,880 2,880 2,850 2,880 160,000
1995/10/25 2,920 2,920 2,900 2,910 42,000
1995/10/24 2,950 2,950 2,920 2,940 110,000
1995/10/23 2,990 2,990 2,950 2,970 38,000
1995/10/20 2,940 3,000 2,930 3,000 221,000
1995/10/19 2,860 2,940 2,860 2,930 50,000
1995/10/18 2,940 2,950 2,900 2,900 45,000
1995/10/17 2,880 2,980 2,880 2,960 74,000
1995/10/16 2,870 2,920 2,850 2,880 47,000
1995/10/13 2,920 2,940 2,860 2,900 39,000
1995/10/12 2,960 2,960 2,940 2,940 91,000
1995/10/11 3,010 3,030 2,960 2,960 341,000
1995/10/09 3,040 3,070 3,020 3,040 261,000
1995/10/06 2,950 3,040 2,930 3,040 418,000
1995/10/05 2,930 2,950 2,910 2,930 252,000
1995/10/04 2,850 2,940 2,830 2,900 107,000
1995/10/03 2,840 2,860 2,800 2,850 116,000
1995/10/02 2,920 2,940 2,850 2,860 140,000
1995/09/29 2,900 2,900 2,840 2,880 144,000
1995/09/28 2,840 2,950 2,820 2,920 267,000
1995/09/27 2,760 2,800 2,700 2,790 123,000
1995/09/26 2,610 2,800 2,600 2,800 133,000
1995/09/25 2,620 2,670 2,610 2,610 33,000
1995/09/22 2,560 2,640 2,560 2,620 65,000
1995/09/21 2,600 2,610 2,560 2,600 146,000
1995/09/20 2,750 2,750 2,650 2,650 28,000
1995/09/19 2,710 2,740 2,700 2,740 28,000
1995/09/18 2,860 2,860 2,750 2,750 29,000
1995/09/14 2,800 2,830 2,730 2,820 127,000
1995/09/13 2,790 2,800 2,740 2,800 56,000
1995/09/12 2,820 2,850 2,760 2,800 57,000
1995/09/11 2,850 2,850 2,810 2,820 104,000
1995/09/08 2,880 2,930 2,800 2,850 249,000
1995/09/07 2,850 2,850 2,820 2,850 91,000
1995/09/06 2,790 2,930 2,790 2,880 305,000
1995/09/05 2,770 2,780 2,750 2,750 88,000
1995/09/04 2,790 2,820 2,780 2,780 95,000
1995/09/01 2,780 2,840 2,740 2,780 171,000
1995/08/31 2,840 2,840 2,760 2,780 225,000
1995/08/30 2,750 2,850 2,740 2,800 728,000
1995/08/29 2,580 2,680 2,570 2,670 288,000
1995/08/28 2,510 2,580 2,500 2,540 148,000
1995/08/25 2,580 2,580 2,490 2,490 202,000
1995/08/24 2,480 2,540 2,470 2,540 48,000
1995/08/23 2,490 2,490 2,470 2,480 111,000
1995/08/22 2,490 2,490 2,480 2,480 87,000
1995/08/21 2,520 2,530 2,500 2,500 82,000
1995/08/18 2,560 2,560 2,510 2,520 75,000
1995/08/17 2,570 2,590 2,550 2,580 33,000
1995/08/16 2,620 2,630 2,580 2,580 79,000
1995/08/15 2,550 2,580 2,550 2,560 92,000
1995/08/14 2,610 2,610 2,570 2,600 73,000
1995/08/11 2,610 2,650 2,610 2,620 253,000
1995/08/10 2,550 2,610 2,530 2,600 338,000
1995/08/09 2,480 2,520 2,480 2,510 282,000
1995/08/08 2,490 2,490 2,470 2,490 117,000
1995/08/07 2,500 2,500 2,470 2,500 94,000
1995/08/04 2,490 2,490 2,420 2,490 78,000
1995/08/03 2,460 2,490 2,430 2,490 157,000
1995/08/02 2,350 2,410 2,350 2,410 116,000
1995/08/01 2,380 2,390 2,350 2,370 95,000
1995/07/31 2,370 2,430 2,360 2,380 116,000
1995/07/28 2,350 2,350 2,330 2,340 139,000
1995/07/27 2,280 2,320 2,280 2,320 54,000
1995/07/26 2,300 2,300 2,260 2,270 72,000
1995/07/25 2,370 2,370 2,300 2,300 119,000
1995/07/24 2,300 2,330 2,290 2,330 184,000
1995/07/21 2,270 2,280 2,250 2,280 107,000
1995/07/20 2,290 2,290 2,250 2,270 178,000
1995/07/19 2,300 2,300 2,260 2,290 123,000
1995/07/18 2,290 2,300 2,240 2,300 132,000
1995/07/17 2,240 2,290 2,240 2,240 65,000
1995/07/14 2,300 2,300 2,250 2,280 82,000
1995/07/13 2,280 2,330 2,280 2,300 100,000
1995/07/12 2,290 2,300 2,270 2,280 94,000
1995/07/11 2,190 2,250 2,180 2,250 140,000
1995/07/10 2,260 2,260 2,200 2,200 56,000
1995/07/07 2,200 2,280 2,200 2,240 232,000
1995/07/06 2,110 2,200 2,100 2,200 242,000
1995/07/05 2,080 2,120 2,070 2,100 214,000
1995/07/04 2,040 2,080 2,040 2,080 87,000
1995/07/03 2,000 2,030 1,970 2,030 48,000
1995/06/30 1,990 2,040 1,990 2,000 39,000
1995/06/29 2,000 2,020 1,960 1,980 38,000
1995/06/28 1,980 2,000 1,960 2,000 7,000
1995/06/27 2,000 2,020 1,980 2,000 161,000
1995/06/26 2,110 2,120 2,050 2,050 89,000
1995/06/23 2,030 2,130 2,030 2,110 337,000
1995/06/22 1,960 2,040 1,940 2,030 214,000
1995/06/21 1,900 1,930 1,900 1,930 52,000
1995/06/20 1,910 1,910 1,890 1,910 50,000
1995/06/19 1,900 1,900 1,890 1,900 43,000
1995/06/16 1,900 1,930 1,850 1,900 103,000
1995/06/15 1,890 1,920 1,890 1,900 75,000
1995/06/14 1,920 1,930 1,910 1,920 83,000
1995/06/13 1,960 1,960 1,930 1,930 108,000
1995/06/12 1,970 1,970 1,960 1,960 19,000
1995/06/09 1,970 1,990 1,970 1,970 61,000
1995/06/08 1,970 1,980 1,970 1,970 40,000
1995/06/07 1,980 1,980 1,980 1,980 20,000
1995/06/06 1,980 1,980 1,970 1,980 18,000
1995/06/05 1,980 1,980 1,970 1,970 68,000
1995/06/02 1,940 1,950 1,940 1,950 40,000
1995/06/01 1,950 1,950 1,920 1,940 33,000
1995/05/31 1,950 1,950 1,920 1,950 30,000
1995/05/30 1,930 1,960 1,930 1,950 16,000
1995/05/29 1,920 1,950 1,920 1,950 17,000
1995/05/26 1,940 1,950 1,910 1,950 86,000
1995/05/25 1,910 1,960 1,900 1,950 124,000
1995/05/24 1,810 1,860 1,810 1,850 127,000
1995/05/23 1,780 1,800 1,780 1,800 114,000
1995/05/22 1,780 1,800 1,780 1,780 47,000
1995/05/19 1,810 1,810 1,780 1,810 74,000
1995/05/18 1,850 1,850 1,800 1,800 49,000
1995/05/17 1,840 1,860 1,840 1,850 52,000
1995/05/16 1,890 1,900 1,850 1,850 41,000
1995/05/15 1,930 1,930 1,920 1,920 14,000
1995/05/12 1,970 1,980 1,950 1,960 44,000
1995/05/11 1,970 2,000 1,970 1,990 27,000
1995/05/10 1,950 1,970 1,950 1,970 22,000
1995/05/09 1,980 2,000 1,980 1,980 26,000
1995/05/08 2,010 2,020 2,010 2,020 28,000
1995/05/02 2,080 2,080 2,000 2,040 40,000
1995/05/01 2,040 2,040 2,040 2,040 8,000
1995/04/28 2,060 2,060 2,030 2,040 26,000
1995/04/27 2,020 2,020 2,020 2,020 14,000
1995/04/26 1,990 2,010 1,990 1,990 30,000
1995/04/25 2,020 2,020 2,000 2,000 26,000
1995/04/24 2,010 2,020 2,000 2,010 65,000
1995/04/21 1,920 1,960 1,920 1,960 77,000
1995/04/20 1,930 1,930 1,890 1,910 48,000
1995/04/19 1,910 1,970 1,900 1,900 103,000
1995/04/18 1,940 2,000 1,930 1,930 22,000
1995/04/17 1,950 1,960 1,920 1,950 25,000
1995/04/14 2,000 2,000 1,990 1,990 8,000
1995/04/13 1,940 1,970 1,940 1,970 14,000
1995/04/12 1,950 1,960 1,930 1,950 44,000
1995/04/11 1,980 1,980 1,930 1,930 27,000
1995/04/10 1,980 1,980 1,900 1,930 25,000
1995/04/07 1,960 1,960 1,960 1,960 1,000
1995/04/06 2,020 2,020 1,970 2,000 19,000
1995/04/05 2,020 2,040 2,010 2,030 18,000
1995/04/04 1,950 2,080 1,950 2,080 10,000
1995/04/03 1,960 1,960 1,950 1,950 10,000
1995/03/31 2,080 2,080 2,030 2,080 24,000
1995/03/30 2,080 2,080 2,000 2,080 18,000
1995/03/29 2,050 2,100 2,050 2,070 101,000
1995/03/28 1,920 1,950 1,900 1,950 67,000
1995/03/27 1,870 1,920 1,870 1,920 69,000
1995/03/24 1,990 1,990 1,870 1,900 85,000
1995/03/23 1,960 2,000 1,960 2,000 15,000
1995/03/22 1,990 2,000 1,990 2,000 19,000
1995/03/20 2,030 2,030 1,990 1,990 77,000
1995/03/17 2,060 2,060 2,010 2,030 10,000
1995/03/16 2,060 2,070 2,030 2,060 52,000
1995/03/15 2,050 2,050 2,040 2,050 34,000
1995/03/14 2,070 2,070 2,050 2,050 42,000
1995/03/13 2,050 2,070 2,050 2,050 12,000
1995/03/10 2,080 2,100 2,030 2,050 34,000
1995/03/09 2,100 2,110 2,100 2,100 20,000
1995/03/08 2,150 2,150 2,120 2,120 12,000
1995/03/07 2,170 2,170 2,170 2,170 12,000
1995/03/06 2,180 2,180 2,150 2,180 14,000
1995/03/03 2,190 2,200 2,180 2,180 15,000
1995/03/02 2,170 2,210 2,170 2,200 62,000
1995/03/01 2,100 2,130 2,080 2,120 43,000
1995/02/28 2,060 2,070 2,060 2,060 20,000
1995/02/27 2,100 2,100 1,990 1,990 21,000
1995/02/24 2,110 2,150 2,110 2,110 24,000
1995/02/23 2,210 2,210 2,150 2,150 83,000
1995/02/22 2,140 2,210 2,140 2,210 55,000
1995/02/21 2,080 2,130 2,080 2,130 30,000
1995/02/20 2,080 2,080 2,040 2,040 79,000
1995/02/17 2,050 2,120 2,040 2,080 76,000
1995/02/16 2,060 2,060 2,020 2,060 23,000
1995/02/15 2,110 2,110 2,060 2,080 33,000
1995/02/14 2,140 2,140 2,110 2,110 40,000
1995/02/13 2,210 2,210 2,150 2,150 21,000
1995/02/10 2,200 2,230 2,160 2,160 34,000
1995/02/09 2,210 2,210 2,180 2,180 39,000
1995/02/08 2,240 2,240 2,200 2,210 53,000
1995/02/07 2,270 2,270 2,230 2,240 59,000
1995/02/06 2,280 2,280 2,270 2,270 7,000
1995/02/03 2,270 2,280 2,270 2,280 9,000
1995/02/02 2,280 2,280 2,270 2,280 28,000
1995/02/01 2,240 2,290 2,240 2,280 18,000
1995/01/31 2,320 2,320 2,230 2,230 40,000
1995/01/30 2,380 2,390 2,290 2,320 191,000
1995/01/27 2,380 2,400 2,380 2,380 30,000
1995/01/26 2,380 2,400 2,360 2,400 101,000
1995/01/25 2,400 2,430 2,360 2,360 142,000
1995/01/24 2,420 2,430 2,410 2,410 61,000
1995/01/23 2,480 2,480 2,400 2,420 24,000
1995/01/20 2,550 2,550 2,460 2,550 57,000
1995/01/19 2,600 2,600 2,570 2,580 22,000
1995/01/18 2,630 2,630 2,600 2,620 45,000
1995/01/17 2,650 2,650 2,640 2,640 16,000
1995/01/13 2,660 2,670 2,660 2,670 30,000
1995/01/12 2,670 2,670 2,660 2,670 23,000
1995/01/11 2,670 2,680 2,660 2,670 59,000
1995/01/10 2,710 2,710 2,690 2,700 7,000
1995/01/09 2,730 2,730 2,730 2,730 71,000
1995/01/06 2,710 2,730 2,700 2,730 32,000
1995/01/05 2,730 2,740 2,720 2,740 66,000
1995/01/04 2,690 2,730 2,690 2,730 48,000

このページの先頭へ