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
1999/12/30 2,460 2,580 2,460 2,540 17,000
1999/12/29 2,500 2,540 2,500 2,500 22,000
1999/12/28 2,390 2,440 2,390 2,440 26,000
1999/12/27 2,380 2,400 2,340 2,340 32,000
1999/12/24 2,375 2,380 2,335 2,340 44,000
1999/12/22 2,340 2,350 2,330 2,340 39,000
1999/12/21 2,315 2,370 2,315 2,340 39,000
1999/12/20 2,490 2,490 2,355 2,355 74,000
1999/12/17 2,505 2,505 2,355 2,440 79,000
1999/12/16 2,540 2,580 2,445 2,570 102,000
1999/12/15 2,390 2,490 2,390 2,420 21,000
1999/12/14 2,415 2,470 2,350 2,470 39,000
1999/12/13 2,545 2,545 2,410 2,415 15,000
1999/12/10 2,500 2,515 2,500 2,505 44,000
1999/12/09 2,495 2,510 2,430 2,510 42,000
1999/12/08 2,480 2,500 2,310 2,500 143,000
1999/12/07 2,500 2,580 2,500 2,520 69,000
1999/12/06 2,480 2,530 2,480 2,500 39,000
1999/12/03 2,470 2,520 2,470 2,520 35,000
1999/12/02 2,480 2,510 2,470 2,490 50,000
1999/12/01 2,505 2,520 2,500 2,520 39,000
1999/11/30 2,600 2,600 2,500 2,500 47,000
1999/11/29 2,650 2,650 2,595 2,595 51,000
1999/11/26 2,675 2,680 2,640 2,650 92,000
1999/11/25 2,615 2,680 2,565 2,680 129,000
1999/11/24 2,700 2,700 2,620 2,620 59,000
1999/11/22 2,690 2,780 2,680 2,700 62,000
1999/11/19 2,790 2,800 2,690 2,690 111,000
1999/11/18 2,605 2,800 2,605 2,750 153,000
1999/11/17 2,555 2,600 2,555 2,600 59,000
1999/11/16 2,470 2,565 2,470 2,555 39,000
1999/11/15 2,600 2,600 2,505 2,505 48,000
1999/11/12 2,635 2,635 2,580 2,580 74,000
1999/11/11 2,690 2,700 2,590 2,590 228,000
1999/11/10 2,630 2,665 2,595 2,650 129,000
1999/11/09 2,505 2,640 2,485 2,590 106,000
1999/11/08 2,500 2,530 2,500 2,505 43,000
1999/11/05 2,585 2,610 2,500 2,610 70,000
1999/11/04 2,605 2,645 2,455 2,455 99,000
1999/11/02 2,460 2,580 2,450 2,580 77,000
1999/11/01 2,545 2,545 2,465 2,515 74,000
1999/10/29 2,515 2,550 2,515 2,545 89,000
1999/10/28 2,505 2,550 2,465 2,495 53,000
1999/10/27 2,500 2,525 2,495 2,500 54,000
1999/10/26 2,535 2,580 2,445 2,580 284,000
1999/10/25 2,640 2,665 2,610 2,615 80,000
1999/10/22 2,735 2,735 2,680 2,680 33,000
1999/10/21 2,745 2,760 2,735 2,735 37,000
1999/10/20 2,735 2,745 2,670 2,740 31,000
1999/10/19 2,690 2,770 2,690 2,735 47,000
1999/10/18 2,650 2,665 2,570 2,650 65,000
1999/10/15 2,830 2,850 2,830 2,850 5,000
1999/10/14 2,810 2,850 2,800 2,850 38,000
1999/10/13 2,860 2,895 2,800 2,800 32,000
1999/10/12 2,865 2,905 2,860 2,880 46,000
1999/10/08 2,865 2,905 2,800 2,905 47,000
1999/10/07 2,850 2,910 2,840 2,870 83,000
1999/10/06 2,940 2,940 2,830 2,830 55,000
1999/10/05 2,940 2,940 2,895 2,940 61,000
1999/10/04 2,945 2,945 2,895 2,940 40,000
1999/10/01 2,885 2,950 2,830 2,950 55,000
1999/09/30 2,870 2,950 2,870 2,950 76,000
1999/09/29 2,920 2,920 2,800 2,870 44,000
1999/09/28 2,835 2,880 2,805 2,880 18,000
1999/09/27 2,830 2,835 2,795 2,795 38,000
1999/09/24 2,900 2,900 2,810 2,830 245,000
1999/09/22 2,880 2,975 2,855 2,930 122,000
1999/09/21 2,885 3,030 2,885 3,000 207,000
1999/09/20 2,950 2,950 2,850 2,895 310,000
1999/09/17 2,900 2,935 2,850 2,920 179,000
1999/09/16 2,990 2,990 2,900 2,925 141,000
1999/09/14 3,150 3,240 3,000 3,040 675,000
1999/09/13 2,980 3,130 2,950 3,100 499,000
1999/09/10 2,900 2,940 2,880 2,900 214,000
1999/09/09 2,900 2,980 2,895 2,980 193,000
1999/09/08 2,900 2,940 2,860 2,940 67,000
1999/09/07 2,980 2,980 2,860 2,900 61,000
1999/09/06 3,080 3,150 2,910 2,990 185,000
1999/09/03 2,810 3,050 2,810 3,030 520,000
1999/09/02 2,840 2,840 2,800 2,810 84,000
1999/09/01 2,790 2,845 2,740 2,845 48,000
1999/08/31 2,800 2,835 2,795 2,810 76,000
1999/08/30 2,865 2,865 2,800 2,840 130,000
1999/08/27 2,660 2,890 2,660 2,875 266,000
1999/08/26 2,670 2,700 2,670 2,685 53,000
1999/08/25 2,640 2,670 2,640 2,670 25,000
1999/08/24 2,640 2,675 2,640 2,650 40,000
1999/08/23 2,650 2,680 2,650 2,670 42,000
1999/08/20 2,680 2,695 2,595 2,645 29,000
1999/08/19 2,600 2,700 2,600 2,700 47,000
1999/08/18 2,750 2,760 2,680 2,680 143,000
1999/08/17 2,555 2,680 2,550 2,680 83,000
1999/08/16 2,565 2,595 2,565 2,565 17,000
1999/08/13 2,535 2,570 2,530 2,565 44,000
1999/08/12 2,505 2,545 2,505 2,540 20,000
1999/08/11 2,500 2,525 2,500 2,500 19,000
1999/08/10 2,545 2,545 2,420 2,500 4,000
1999/08/09 2,470 2,550 2,470 2,550 63,000
1999/08/06 2,470 2,470 2,465 2,470 7,000
1999/08/05 2,470 2,470 2,450 2,470 27,000
1999/08/04 2,450 2,530 2,450 2,490 81,000
1999/08/03 2,410 2,450 2,410 2,450 20,000
1999/08/02 2,380 2,450 2,380 2,450 19,000
1999/07/30 2,360 2,400 2,360 2,400 16,000
1999/07/29 2,325 2,400 2,325 2,400 80,000
1999/07/28 2,330 2,380 2,300 2,300 22,000
1999/07/27 2,325 2,325 2,320 2,320 14,000
1999/07/26 2,360 2,370 2,300 2,340 19,000
1999/07/23 2,420 2,475 2,340 2,400 34,000
1999/07/22 2,460 2,490 2,420 2,490 41,000
1999/07/21 2,445 2,460 2,400 2,460 45,000
1999/07/19 2,515 2,530 2,480 2,485 42,000
1999/07/16 2,630 2,630 2,550 2,550 69,000
1999/07/15 2,710 2,710 2,660 2,660 42,000
1999/07/14 2,670 2,690 2,670 2,680 35,000
1999/07/13 2,695 2,725 2,665 2,710 129,000
1999/07/12 2,640 2,680 2,610 2,660 95,000
1999/07/09 2,635 2,635 2,480 2,580 63,000
1999/07/08 2,680 2,690 2,630 2,660 126,000
1999/07/07 2,610 2,770 2,595 2,680 74,000
1999/07/06 2,630 2,640 2,580 2,600 134,000
1999/07/05 2,430 2,640 2,430 2,625 196,000
1999/07/02 2,500 2,520 2,420 2,460 53,000
1999/07/01 2,450 2,520 2,410 2,490 174,000
1999/06/30 2,385 2,400 2,355 2,400 33,000
1999/06/29 2,315 2,385 2,305 2,345 20,000
1999/06/28 2,330 2,360 2,330 2,355 25,000
1999/06/25 2,370 2,450 2,370 2,450 58,000
1999/06/24 2,480 2,480 2,430 2,475 104,000
1999/06/23 2,400 2,490 2,395 2,460 181,000
1999/06/22 2,440 2,440 2,350 2,420 108,000
1999/06/21 2,390 2,450 2,350 2,435 127,000
1999/06/18 2,275 2,350 2,265 2,350 193,000
1999/06/17 2,285 2,285 2,260 2,275 41,000
1999/06/16 2,240 2,290 2,230 2,275 142,000
1999/06/15 2,225 2,225 2,210 2,215 75,000
1999/06/14 2,105 2,185 2,100 2,185 162,000
1999/06/11 2,170 2,250 2,170 2,185 98,000
1999/06/10 2,215 2,300 2,215 2,290 142,000
1999/06/09 2,220 2,230 2,215 2,215 89,000
1999/06/08 2,190 2,215 2,180 2,215 70,000
1999/06/07 2,160 2,195 2,160 2,190 37,000
1999/06/04 2,190 2,190 2,150 2,150 69,000
1999/06/03 2,120 2,150 2,120 2,150 44,000
1999/06/02 2,120 2,120 2,090 2,100 127,000
1999/06/01 2,140 2,140 2,090 2,100 19,000
1999/05/31 2,140 2,140 2,140 2,140 11,000
1999/05/28 2,170 2,170 2,145 2,150 65,000
1999/05/27 2,150 2,165 2,150 2,160 89,000
1999/05/26 2,150 2,160 2,140 2,155 54,000
1999/05/25 2,135 2,155 2,110 2,150 53,000
1999/05/24 2,140 2,140 2,135 2,135 42,000
1999/05/21 2,140 2,145 2,130 2,135 68,000
1999/05/20 2,130 2,145 2,105 2,140 87,000
1999/05/19 2,050 2,130 2,050 2,130 32,000
1999/05/18 2,100 2,110 2,020 2,090 22,000
1999/05/17 2,130 2,140 2,110 2,125 57,000
1999/05/14 2,105 2,145 2,105 2,130 54,000
1999/05/13 2,150 2,150 2,105 2,105 78,000
1999/05/12 2,145 2,150 2,140 2,150 23,000
1999/05/11 2,085 2,160 2,085 2,140 65,000
1999/05/10 2,180 2,200 2,075 2,115 42,000
1999/05/07 2,185 2,190 2,130 2,140 76,000
1999/05/06 2,190 2,195 2,175 2,180 67,000
1999/04/30 2,175 2,180 2,130 2,130 80,000
1999/04/28 2,135 2,150 2,130 2,150 69,000
1999/04/27 2,140 2,150 2,100 2,135 65,000
1999/04/26 2,125 2,150 2,100 2,140 44,000
1999/04/23 2,090 2,120 2,090 2,120 122,000
1999/04/22 2,060 2,100 2,060 2,060 57,000
1999/04/21 2,075 2,100 2,050 2,100 68,000
1999/04/20 2,060 2,095 2,050 2,085 34,000
1999/04/19 2,050 2,065 2,050 2,050 67,000
1999/04/16 2,040 2,120 2,040 2,050 76,000
1999/04/15 2,085 2,095 2,040 2,040 116,000
1999/04/14 2,045 2,085 2,030 2,085 40,000
1999/04/13 2,055 2,055 2,015 2,030 213,000
1999/04/12 2,100 2,100 2,055 2,060 73,000
1999/04/09 2,130 2,190 2,065 2,080 106,000
1999/04/08 2,150 2,190 2,150 2,190 48,000
1999/04/07 2,200 2,200 2,100 2,110 178,000
1999/04/06 2,225 2,230 2,120 2,160 104,000
1999/04/05 2,260 2,280 2,225 2,225 170,000
1999/04/02 2,170 2,190 2,120 2,180 178,000
1999/04/01 1,940 1,980 1,922 1,980 99,000
1999/03/31 1,968 1,969 1,911 1,928 40,000
1999/03/30 1,940 1,940 1,901 1,908 22,000
1999/03/29 1,912 1,980 1,912 1,944 29,000
1999/03/26 1,970 1,999 1,890 1,890 26,000
1999/03/25 1,920 1,980 1,919 1,980 84,000
1999/03/24 1,890 1,920 1,880 1,920 85,000
1999/03/23 1,956 1,960 1,920 1,920 35,000
1999/03/19 1,998 1,999 1,939 1,939 23,000
1999/03/18 1,959 1,980 1,955 1,980 83,000
1999/03/17 1,910 1,920 1,901 1,915 100,000
1999/03/16 1,902 1,920 1,900 1,910 74,000
1999/03/15 1,920 1,920 1,900 1,900 75,000
1999/03/12 1,934 1,940 1,911 1,920 64,000
1999/03/11 1,935 1,939 1,930 1,934 57,000
1999/03/10 1,909 1,939 1,909 1,935 37,000
1999/03/09 1,944 1,944 1,929 1,939 34,000
1999/03/08 1,971 1,972 1,940 1,945 34,000
1999/03/05 1,950 1,963 1,950 1,959 31,000
1999/03/04 1,950 1,950 1,950 1,950 6,000
1999/03/03 1,901 1,950 1,901 1,950 14,000
1999/03/02 1,950 1,960 1,931 1,931 30,000
1999/03/01 1,960 1,997 1,950 1,950 34,000
1999/02/26 2,000 2,010 1,995 2,000 44,000
1999/02/25 1,990 2,030 1,980 2,015 46,000
1999/02/24 1,960 2,020 1,960 1,991 44,000
1999/02/23 1,932 1,960 1,932 1,960 65,000
1999/02/22 1,925 1,925 1,920 1,924 54,000
1999/02/19 1,919 1,925 1,910 1,924 15,000
1999/02/18 1,929 1,929 1,919 1,919 21,000
1999/02/17 1,929 1,929 1,929 1,929 6,000
1999/02/16 1,900 1,930 1,900 1,929 18,000
1999/02/15 1,877 1,897 1,877 1,897 15,000
1999/02/12 1,877 1,877 1,850 1,877 8,000
1999/02/10 1,850 1,877 1,850 1,877 5,000
1999/02/09 1,840 1,891 1,840 1,890 23,000
1999/02/08 1,900 1,900 1,900 1,900 2,000
1999/02/05 1,896 1,900 1,896 1,900 34,000
1999/02/04 1,828 1,900 1,828 1,900 9,000
1999/02/03 1,895 1,895 1,886 1,886 3,000
1999/02/02 1,893 1,895 1,893 1,895 11,000
1999/02/01 1,962 1,962 1,902 1,902 19,000
1999/01/29 1,965 1,980 1,925 1,965 91,000
1999/01/28 1,916 1,950 1,916 1,950 88,000
1999/01/27 1,900 1,950 1,875 1,946 78,000
1999/01/26 1,826 1,871 1,825 1,871 60,000
1999/01/25 1,850 1,855 1,820 1,845 117,000
1999/01/22 1,800 1,870 1,800 1,850 235,000
1999/01/21 1,770 1,815 1,770 1,800 37,000
1999/01/20 1,778 1,779 1,770 1,770 51,000
1999/01/19 1,803 1,804 1,797 1,797 59,000
1999/01/18 1,801 1,815 1,801 1,803 32,000
1999/01/14 1,850 1,850 1,810 1,815 135,000
1999/01/13 1,900 1,900 1,866 1,870 86,000
1999/01/12 1,880 1,950 1,880 1,906 53,000
1999/01/11 1,900 1,900 1,880 1,880 21,000
1999/01/08 1,890 1,900 1,840 1,850 16,000
1999/01/07 1,801 1,891 1,801 1,891 6,000
1999/01/06 1,790 1,790 1,760 1,770 11,000
1999/01/05 1,801 1,808 1,790 1,802 10,000
1999/01/04 1,804 1,804 1,790 1,790 3,000

このページの先頭へ