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
1996/12/27 2,550 2,580 2,550 2,580 34,000
1996/12/26 2,550 2,550 2,510 2,550 62,000
1996/12/25 2,620 2,620 2,510 2,550 75,000
1996/12/24 2,460 2,470 2,460 2,470 13,000
1996/12/20 2,540 2,570 2,530 2,540 34,000
1996/12/19 2,540 2,580 2,540 2,560 41,000
1996/12/18 2,630 2,630 2,550 2,550 22,000
1996/12/17 2,630 2,670 2,630 2,670 18,000
1996/12/16 2,540 2,630 2,540 2,630 22,000
1996/12/13 2,530 2,550 2,530 2,550 35,000
1996/12/12 2,650 2,650 2,630 2,630 25,000
1996/12/11 2,630 2,650 2,620 2,650 33,000
1996/12/10 2,630 2,630 2,630 2,630 22,000
1996/12/09 2,640 2,650 2,600 2,600 9,000
1996/12/06 2,650 2,670 2,630 2,630 53,000
1996/12/05 2,650 2,680 2,650 2,680 42,000
1996/12/04 2,660 2,670 2,650 2,650 21,000
1996/12/03 2,660 2,680 2,660 2,670 26,000
1996/12/02 2,690 2,690 2,660 2,660 70,000
1996/11/29 2,610 2,670 2,610 2,670 106,000
1996/11/28 2,580 2,610 2,580 2,610 31,000
1996/11/27 2,590 2,620 2,590 2,610 27,000
1996/11/26 2,610 2,610 2,580 2,580 51,000
1996/11/25 2,560 2,600 2,560 2,580 72,000
1996/11/22 2,620 2,620 2,560 2,560 29,000
1996/11/21 2,610 2,650 2,610 2,630 18,000
1996/11/20 2,610 2,630 2,610 2,630 45,000
1996/11/19 2,620 2,620 2,600 2,610 47,000
1996/11/18 2,610 2,620 2,600 2,620 50,000
1996/11/15 2,570 2,660 2,570 2,630 249,000
1996/11/14 2,610 2,610 2,560 2,560 40,000
1996/11/13 2,570 2,600 2,570 2,600 40,000
1996/11/12 2,600 2,600 2,550 2,550 29,000
1996/11/11 2,560 2,600 2,560 2,560 12,000
1996/11/08 2,590 2,590 2,580 2,580 10,000
1996/11/07 2,600 2,600 2,580 2,580 31,000
1996/11/06 2,560 2,570 2,560 2,560 43,000
1996/11/05 2,600 2,600 2,550 2,580 26,000
1996/11/01 2,600 2,600 2,570 2,600 21,000
1996/10/31 2,560 2,600 2,560 2,590 20,000
1996/10/30 2,560 2,560 2,560 2,560 6,000
1996/10/29 2,510 2,600 2,510 2,590 30,000
1996/10/28 2,490 2,550 2,490 2,520 80,000
1996/10/25 2,510 2,520 2,500 2,520 47,000
1996/10/24 2,520 2,570 2,510 2,540 64,000
1996/10/23 2,630 2,630 2,600 2,630 18,000
1996/10/22 2,660 2,680 2,660 2,670 21,000
1996/10/21 2,690 2,710 2,660 2,660 104,000
1996/10/18 2,660 2,700 2,660 2,660 23,000
1996/10/17 2,670 2,670 2,660 2,660 2,000
1996/10/16 2,650 2,650 2,650 2,650 17,000
1996/10/15 2,580 2,620 2,580 2,620 14,000
1996/10/14 2,590 2,600 2,590 2,600 3,000
1996/10/11 2,600 2,610 2,600 2,600 17,000
1996/10/09 2,610 2,610 2,600 2,600 32,000
1996/10/08 2,620 2,640 2,610 2,610 16,000
1996/10/07 2,600 2,610 2,590 2,610 24,000
1996/10/04 2,730 2,730 2,720 2,720 17,000
1996/10/03 2,740 2,740 2,670 2,720 22,000
1996/10/02 2,740 2,740 2,740 2,740 30,000
1996/10/01 2,740 2,780 2,730 2,740 46,000
1996/09/30 2,660 2,740 2,660 2,740 17,000
1996/09/27 2,700 2,700 2,630 2,660 34,000
1996/09/26 2,660 2,680 2,650 2,680 35,000
1996/09/25 2,590 2,650 2,590 2,650 15,000
1996/09/24 2,660 2,660 2,580 2,600 88,000
1996/09/20 2,700 2,750 2,700 2,710 36,000
1996/09/19 2,680 2,750 2,680 2,720 65,000
1996/09/18 2,680 2,720 2,670 2,680 86,000
1996/09/17 2,710 2,710 2,640 2,680 55,000
1996/09/13 2,680 2,680 2,650 2,680 52,000
1996/09/12 2,600 2,600 2,590 2,600 51,000
1996/09/11 2,540 2,570 2,540 2,550 56,000
1996/09/10 2,540 2,540 2,500 2,500 41,000
1996/09/09 2,530 2,540 2,530 2,540 4,000
1996/09/06 2,610 2,610 2,550 2,570 76,000
1996/09/05 2,600 2,600 2,570 2,570 19,000
1996/09/04 2,590 2,620 2,580 2,580 14,000
1996/09/03 2,620 2,620 2,620 2,620 11,000
1996/09/02 2,670 2,670 2,620 2,620 40,000
1996/08/30 2,680 2,700 2,620 2,700 37,000
1996/08/29 2,640 2,640 2,580 2,640 69,000
1996/08/28 2,640 2,640 2,640 2,640 6,000
1996/08/27 2,640 2,660 2,640 2,660 21,000
1996/08/26 2,650 2,650 2,640 2,640 13,000
1996/08/23 2,640 2,660 2,640 2,660 38,000
1996/08/22 2,630 2,650 2,610 2,640 14,000
1996/08/21 2,610 2,680 2,610 2,650 34,000
1996/08/20 2,590 2,610 2,590 2,600 94,000
1996/08/19 2,630 2,660 2,580 2,580 34,000
1996/08/16 2,650 2,650 2,630 2,630 35,000
1996/08/15 2,680 2,710 2,680 2,690 11,000
1996/08/14 2,700 2,700 2,670 2,680 58,000
1996/08/13 2,690 2,700 2,680 2,700 6,000
1996/08/12 2,680 2,680 2,670 2,680 32,000
1996/08/09 2,710 2,710 2,700 2,700 77,000
1996/08/08 2,610 2,690 2,610 2,690 74,000
1996/08/07 2,670 2,680 2,650 2,650 16,000
1996/08/06 2,670 2,680 2,630 2,680 80,000
1996/08/05 2,660 2,680 2,660 2,680 75,000
1996/08/02 2,620 2,670 2,620 2,640 83,000
1996/08/01 2,620 2,620 2,560 2,620 7,000
1996/07/31 2,640 2,640 2,610 2,620 15,000
1996/07/30 2,650 2,660 2,650 2,660 19,000
1996/07/29 2,650 2,670 2,640 2,670 14,000
1996/07/26 2,670 2,670 2,650 2,670 93,000
1996/07/25 2,700 2,700 2,670 2,670 68,000
1996/07/24 2,750 2,750 2,680 2,700 66,000
1996/07/23 2,720 2,740 2,720 2,740 27,000
1996/07/22 2,770 2,770 2,730 2,740 42,000
1996/07/19 2,750 2,760 2,740 2,760 126,000
1996/07/18 2,740 2,740 2,720 2,740 45,000
1996/07/17 2,710 2,740 2,670 2,740 172,000
1996/07/16 2,730 2,750 2,730 2,750 39,000
1996/07/15 2,720 2,770 2,720 2,770 13,000
1996/07/12 2,730 2,760 2,720 2,760 34,000
1996/07/11 2,730 2,770 2,730 2,770 6,000
1996/07/10 2,790 2,790 2,770 2,770 67,000
1996/07/09 2,710 2,790 2,710 2,790 167,000
1996/07/08 2,730 2,740 2,720 2,740 33,000
1996/07/05 2,740 2,750 2,700 2,750 72,000
1996/07/04 2,780 2,790 2,750 2,770 14,000
1996/07/03 2,770 2,790 2,770 2,790 10,000
1996/07/02 2,770 2,790 2,740 2,790 22,000
1996/07/01 2,770 2,770 2,750 2,760 10,000
1996/06/28 2,820 2,830 2,800 2,830 30,000
1996/06/27 2,790 2,820 2,750 2,820 11,000
1996/06/26 2,820 2,820 2,800 2,810 26,000
1996/06/25 2,800 2,800 2,800 2,800 33,000
1996/06/24 2,780 2,800 2,770 2,800 42,000
1996/06/21 2,800 2,810 2,780 2,800 85,000
1996/06/20 2,770 2,780 2,750 2,770 36,000
1996/06/19 2,700 2,770 2,690 2,770 109,000
1996/06/18 2,720 2,720 2,670 2,700 68,000
1996/06/17 2,780 2,780 2,740 2,740 48,000
1996/06/14 2,770 2,790 2,770 2,770 83,000
1996/06/13 2,800 2,800 2,770 2,770 48,000
1996/06/12 2,740 2,800 2,740 2,800 21,000
1996/06/11 2,730 2,740 2,730 2,740 41,000
1996/06/10 2,760 2,760 2,740 2,740 45,000
1996/06/07 2,810 2,810 2,760 2,760 29,000
1996/06/06 2,760 2,850 2,760 2,830 59,000
1996/06/05 2,800 2,800 2,750 2,800 11,000
1996/06/04 2,740 2,800 2,740 2,800 23,000
1996/06/03 2,840 2,840 2,720 2,720 23,000
1996/05/31 2,800 2,800 2,750 2,800 52,000
1996/05/30 2,730 2,800 2,730 2,800 166,000
1996/05/29 2,730 2,730 2,710 2,720 19,000
1996/05/28 2,710 2,790 2,710 2,720 23,000
1996/05/27 2,760 2,760 2,690 2,700 61,000
1996/05/24 2,730 2,760 2,730 2,740 38,000
1996/05/23 2,700 2,710 2,640 2,710 48,000
1996/05/22 2,830 2,830 2,800 2,800 22,000
1996/05/21 2,800 2,820 2,790 2,820 25,000
1996/05/20 2,820 2,880 2,810 2,840 23,000
1996/05/17 2,850 2,890 2,820 2,820 29,000
1996/05/16 2,810 2,840 2,800 2,820 26,000
1996/05/15 2,800 2,830 2,800 2,800 31,000
1996/05/14 2,850 2,850 2,800 2,800 37,000
1996/05/13 2,890 2,890 2,860 2,870 37,000
1996/05/10 2,890 2,890 2,830 2,890 32,000
1996/05/09 2,920 2,930 2,830 2,850 66,000
1996/05/08 2,840 2,940 2,840 2,920 33,000
1996/05/07 2,900 2,900 2,860 2,860 19,000
1996/05/02 2,900 2,930 2,900 2,900 29,000
1996/05/01 2,990 2,990 2,940 2,940 49,000
1996/04/30 2,950 2,980 2,930 2,980 86,000
1996/04/26 2,920 2,950 2,900 2,950 104,000
1996/04/25 2,880 2,900 2,880 2,880 48,000
1996/04/24 2,870 2,900 2,870 2,870 100,000
1996/04/23 2,870 2,900 2,870 2,870 60,000
1996/04/22 2,840 2,870 2,810 2,870 27,000
1996/04/19 2,820 2,830 2,810 2,820 50,000
1996/04/18 2,850 2,910 2,820 2,820 117,000
1996/04/17 2,860 2,880 2,840 2,850 93,000
1996/04/16 2,890 2,890 2,850 2,860 103,000
1996/04/15 2,890 2,890 2,850 2,850 60,000
1996/04/12 2,890 2,890 2,850 2,850 94,000
1996/04/11 2,830 2,890 2,830 2,850 107,000
1996/04/10 2,810 2,900 2,800 2,820 82,000
1996/04/09 2,800 2,840 2,800 2,840 103,000
1996/04/08 2,810 2,810 2,770 2,800 44,000
1996/04/05 2,750 2,820 2,740 2,810 61,000
1996/04/04 2,730 2,750 2,730 2,750 64,000
1996/04/03 2,730 2,770 2,720 2,750 259,000
1996/04/02 2,750 2,760 2,700 2,720 49,000
1996/04/01 2,700 2,770 2,670 2,770 94,000
1996/03/29 2,610 2,650 2,610 2,630 34,000
1996/03/28 2,590 2,630 2,590 2,600 94,000
1996/03/27 2,560 2,590 2,550 2,580 79,000
1996/03/26 2,560 2,600 2,550 2,550 53,000
1996/03/25 2,560 2,560 2,520 2,550 36,000
1996/03/22 2,620 2,620 2,600 2,600 52,000
1996/03/21 2,570 2,630 2,570 2,600 57,000
1996/03/19 2,550 2,600 2,520 2,530 81,000
1996/03/18 2,570 2,570 2,520 2,550 91,000
1996/03/15 2,570 2,570 2,480 2,550 69,000
1996/03/14 2,530 2,570 2,510 2,570 57,000
1996/03/13 2,560 2,560 2,530 2,550 59,000
1996/03/12 2,460 2,540 2,460 2,540 91,000
1996/03/11 2,570 2,590 2,450 2,450 97,000
1996/03/08 2,630 2,640 2,560 2,560 52,000
1996/03/07 2,700 2,700 2,670 2,670 21,000
1996/03/06 2,750 2,760 2,700 2,720 45,000
1996/03/05 2,800 2,810 2,760 2,760 34,000
1996/03/04 2,800 2,840 2,800 2,800 9,000
1996/03/01 2,780 2,800 2,780 2,800 16,000
1996/02/29 2,820 2,850 2,800 2,820 58,000
1996/02/28 2,850 2,850 2,820 2,830 24,000
1996/02/27 2,820 2,870 2,810 2,820 18,000
1996/02/26 2,810 2,820 2,810 2,820 4,000
1996/02/23 2,840 2,900 2,820 2,890 31,000
1996/02/22 2,800 2,810 2,790 2,800 47,000
1996/02/21 2,800 2,800 2,760 2,760 11,000
1996/02/20 2,850 2,850 2,850 2,850 4,000
1996/02/19 2,830 2,850 2,830 2,850 15,000
1996/02/16 2,890 2,900 2,840 2,900 37,000
1996/02/15 2,830 2,900 2,820 2,850 23,000
1996/02/14 2,860 2,900 2,860 2,870 15,000
1996/02/13 2,900 2,900 2,860 2,860 10,000
1996/02/09 2,950 2,950 2,920 2,920 49,000
1996/02/08 2,930 2,950 2,930 2,930 79,000
1996/02/07 2,880 2,950 2,880 2,950 54,000
1996/02/06 2,890 2,890 2,820 2,860 24,000
1996/02/05 2,920 2,920 2,860 2,900 30,000
1996/02/02 2,940 2,940 2,920 2,930 35,000
1996/02/01 2,910 2,920 2,880 2,920 43,000
1996/01/31 2,940 2,940 2,910 2,910 5,000
1996/01/30 2,990 3,000 2,940 2,950 114,000
1996/01/29 2,930 2,990 2,900 2,990 96,000
1996/01/26 2,900 2,900 2,870 2,900 121,000
1996/01/25 2,810 2,900 2,810 2,900 44,000
1996/01/24 2,830 2,870 2,830 2,850 24,000
1996/01/23 2,930 2,930 2,840 2,840 91,000
1996/01/22 2,940 2,950 2,900 2,900 110,000
1996/01/19 2,890 2,910 2,880 2,900 101,000
1996/01/18 2,890 2,890 2,870 2,870 118,000
1996/01/17 2,800 2,900 2,800 2,880 275,000
1996/01/16 2,850 2,850 2,760 2,780 72,000
1996/01/12 2,840 2,860 2,790 2,860 53,000
1996/01/11 2,840 2,840 2,750 2,800 81,000
1996/01/10 2,850 2,850 2,810 2,840 45,000
1996/01/09 2,860 2,890 2,800 2,840 40,000
1996/01/08 2,860 2,890 2,860 2,860 53,000
1996/01/05 2,900 2,900 2,830 2,860 22,000
1996/01/04 2,890 2,890 2,870 2,890 24,000

このページの先頭へ