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
2004/12/30 2,370 2,400 2,350 2,365 30,700
2004/12/29 2,360 2,375 2,335 2,350 34,600
2004/12/28 2,335 2,375 2,335 2,355 49,400
2004/12/27 2,410 2,415 2,355 2,370 55,300
2004/12/24 2,420 2,425 2,380 2,410 55,600
2004/12/22 2,430 2,430 2,400 2,415 59,500
2004/12/21 2,400 2,425 2,390 2,415 51,700
2004/12/20 2,400 2,415 2,375 2,395 38,500
2004/12/17 2,360 2,435 2,350 2,405 70,900
2004/12/16 2,355 2,375 2,340 2,350 41,000
2004/12/15 2,320 2,360 2,320 2,350 58,900
2004/12/14 2,315 2,370 2,315 2,360 48,800
2004/12/13 2,360 2,385 2,320 2,345 34,200
2004/12/10 2,350 2,365 2,335 2,355 59,100
2004/12/09 2,355 2,355 2,310 2,340 42,700
2004/12/08 2,340 2,370 2,325 2,350 26,900
2004/12/07 2,340 2,380 2,320 2,345 35,500
2004/12/06 2,345 2,365 2,345 2,350 20,200
2004/12/03 2,390 2,390 2,345 2,345 35,000
2004/12/02 2,330 2,365 2,320 2,360 70,500
2004/12/01 2,300 2,330 2,295 2,310 31,300
2004/11/30 2,315 2,330 2,295 2,325 51,000
2004/11/29 2,260 2,325 2,260 2,315 29,200
2004/11/26 2,280 2,280 2,240 2,255 41,200
2004/11/25 2,265 2,285 2,245 2,265 36,600
2004/11/24 2,255 2,300 2,220 2,265 50,000
2004/11/22 2,215 2,285 2,215 2,280 36,500
2004/11/19 2,205 2,290 2,200 2,285 71,600
2004/11/18 2,250 2,250 2,170 2,205 39,700
2004/11/17 2,210 2,245 2,210 2,230 18,200
2004/11/16 2,240 2,265 2,225 2,235 48,000
2004/11/15 2,195 2,230 2,180 2,230 30,200
2004/11/12 2,165 2,195 2,165 2,180 53,500
2004/11/11 2,175 2,195 2,160 2,165 39,300
2004/11/10 2,160 2,200 2,140 2,150 47,800
2004/11/09 2,190 2,195 2,155 2,165 22,200
2004/11/08 2,185 2,185 2,140 2,150 20,300
2004/11/05 2,180 2,215 2,175 2,185 25,500
2004/11/04 2,210 2,210 2,170 2,175 22,700
2004/11/02 2,170 2,230 2,170 2,200 18,400
2004/11/01 2,200 2,215 2,175 2,180 11,400
2004/10/29 2,240 2,240 2,190 2,240 79,500
2004/10/28 2,195 2,235 2,175 2,210 32,700
2004/10/27 2,190 2,205 2,155 2,185 49,300
2004/10/26 2,160 2,190 2,150 2,160 16,400
2004/10/25 2,210 2,210 2,090 2,165 38,800
2004/10/22 2,250 2,250 2,190 2,215 25,300
2004/10/21 2,205 2,265 2,180 2,265 42,600
2004/10/20 2,230 2,235 2,185 2,200 30,900
2004/10/19 2,200 2,255 2,200 2,230 48,000
2004/10/18 2,240 2,275 2,160 2,180 42,800
2004/10/15 2,200 2,230 2,160 2,200 40,300
2004/10/14 2,220 2,230 2,150 2,195 62,300
2004/10/13 2,285 2,285 2,245 2,260 38,300
2004/10/12 2,285 2,290 2,250 2,265 40,100
2004/10/08 2,300 2,310 2,270 2,270 62,200
2004/10/07 2,300 2,310 2,275 2,285 95,900
2004/10/06 2,310 2,315 2,235 2,270 227,300
2004/10/05 2,375 2,395 2,290 2,310 70,400
2004/10/04 2,400 2,420 2,330 2,375 53,500
2004/10/01 2,360 2,375 2,330 2,355 19,800
2004/09/30 2,385 2,385 2,330 2,360 89,600
2004/09/29 2,400 2,400 2,330 2,345 46,200
2004/09/28 2,350 2,395 2,290 2,335 47,800
2004/09/27 2,375 2,375 2,320 2,360 65,400
2004/09/24 2,430 2,470 2,370 2,390 55,400
2004/09/22 2,420 2,430 2,395 2,430 56,700
2004/09/21 2,420 2,430 2,410 2,415 57,500
2004/09/17 2,450 2,465 2,390 2,420 51,000
2004/09/16 2,450 2,470 2,445 2,445 32,400
2004/09/15 2,440 2,475 2,440 2,450 66,200
2004/09/14 2,495 2,495 2,460 2,480 32,100
2004/09/13 2,470 2,485 2,470 2,475 39,200
2004/09/10 2,490 2,490 2,465 2,480 94,200
2004/09/09 2,495 2,495 2,470 2,475 45,200
2004/09/08 2,500 2,505 2,490 2,490 80,800
2004/09/07 2,510 2,510 2,480 2,500 37,200
2004/09/06 2,480 2,510 2,470 2,510 59,100
2004/09/03 2,465 2,500 2,465 2,480 43,900
2004/09/02 2,450 2,485 2,450 2,485 24,700
2004/09/01 2,495 2,495 2,435 2,485 31,900
2004/08/31 2,460 2,495 2,430 2,495 28,000
2004/08/30 2,490 2,500 2,460 2,500 48,600
2004/08/27 2,480 2,490 2,470 2,490 38,800
2004/08/26 2,495 2,505 2,465 2,475 31,200
2004/08/25 2,490 2,500 2,455 2,480 49,200
2004/08/24 2,500 2,505 2,475 2,480 30,000
2004/08/23 2,490 2,515 2,485 2,485 48,300
2004/08/20 2,450 2,520 2,450 2,515 85,200
2004/08/19 2,445 2,495 2,445 2,450 66,800
2004/08/18 2,430 2,480 2,430 2,455 26,500
2004/08/17 2,445 2,460 2,415 2,440 40,700
2004/08/16 2,475 2,475 2,420 2,445 31,100
2004/08/13 2,525 2,525 2,480 2,485 77,500
2004/08/12 2,490 2,545 2,485 2,520 80,100
2004/08/11 2,460 2,490 2,460 2,485 43,500
2004/08/10 2,440 2,460 2,430 2,460 34,100
2004/08/09 2,445 2,450 2,430 2,445 47,600
2004/08/06 2,415 2,460 2,410 2,440 40,800
2004/08/05 2,440 2,440 2,400 2,425 19,500
2004/08/04 2,440 2,440 2,410 2,435 53,700
2004/08/03 2,465 2,470 2,415 2,440 31,400
2004/08/02 2,445 2,470 2,435 2,460 27,800
2004/07/30 2,440 2,460 2,400 2,445 60,400
2004/07/29 2,410 2,430 2,385 2,405 57,800
2004/07/28 2,430 2,455 2,420 2,450 43,100
2004/07/27 2,430 2,435 2,415 2,415 21,300
2004/07/26 2,455 2,460 2,430 2,440 13,800
2004/07/23 2,475 2,475 2,435 2,460 43,200
2004/07/22 2,425 2,490 2,410 2,465 65,100
2004/07/21 2,370 2,435 2,370 2,425 43,200
2004/07/20 2,350 2,415 2,345 2,370 36,300
2004/07/16 2,400 2,450 2,290 2,425 70,100
2004/07/15 2,405 2,435 2,360 2,400 39,100
2004/07/14 2,465 2,470 2,420 2,420 68,400
2004/07/13 2,435 2,460 2,430 2,440 37,500
2004/07/12 2,470 2,475 2,440 2,475 33,700
2004/07/09 2,460 2,460 2,410 2,450 70,700
2004/07/08 2,460 2,470 2,435 2,440 38,800
2004/07/07 2,450 2,490 2,435 2,470 80,900
2004/07/06 2,490 2,490 2,445 2,445 66,100
2004/07/05 2,500 2,500 2,360 2,460 79,900
2004/07/02 2,525 2,545 2,475 2,520 45,800
2004/07/01 2,500 2,570 2,490 2,570 199,700
2004/06/30 2,495 2,495 2,475 2,495 105,700
2004/06/29 2,485 2,490 2,445 2,485 58,800
2004/06/28 2,480 2,490 2,465 2,475 80,600
2004/06/25 2,410 2,455 2,395 2,455 154,800
2004/06/24 2,370 2,410 2,355 2,385 132,400
2004/06/23 2,315 2,370 2,310 2,365 103,500
2004/06/22 2,300 2,315 2,275 2,310 107,100
2004/06/21 2,300 2,310 2,285 2,305 114,400
2004/06/18 2,300 2,305 2,210 2,300 129,600
2004/06/17 2,295 2,300 2,275 2,290 129,100
2004/06/16 2,275 2,305 2,260 2,275 107,600
2004/06/15 2,300 2,305 2,260 2,275 77,000
2004/06/14 2,300 2,300 2,265 2,265 68,200
2004/06/11 2,305 2,325 2,295 2,300 191,200
2004/06/10 2,310 2,350 2,295 2,310 66,300
2004/06/09 2,315 2,315 2,275 2,305 92,300
2004/06/08 2,310 2,315 2,290 2,300 102,500
2004/06/07 2,300 2,305 2,275 2,290 41,100
2004/06/04 2,305 2,305 2,260 2,295 69,100
2004/06/03 2,315 2,315 2,275 2,295 72,100
2004/06/02 2,300 2,300 2,260 2,275 23,200
2004/06/01 2,320 2,320 2,280 2,300 35,300
2004/05/31 2,300 2,325 2,270 2,295 36,900
2004/05/28 2,280 2,325 2,280 2,325 50,000
2004/05/27 2,290 2,290 2,230 2,275 43,700
2004/05/26 2,305 2,305 2,265 2,285 30,700
2004/05/25 2,310 2,310 2,270 2,290 38,300
2004/05/24 2,265 2,330 2,175 2,270 85,700
2004/05/21 2,280 2,295 2,170 2,295 68,600
2004/05/20 2,170 2,270 2,170 2,215 68,200
2004/05/19 2,150 2,220 2,120 2,205 36,000
2004/05/18 2,070 2,170 1,985 2,090 33,300
2004/05/17 2,115 2,150 2,020 2,045 32,300
2004/05/14 2,110 2,155 2,100 2,130 45,800
2004/05/13 2,195 2,200 2,150 2,150 42,200
2004/05/12 2,230 2,230 2,125 2,195 41,300
2004/05/11 2,050 2,180 2,040 2,150 49,800
2004/05/10 2,155 2,190 2,100 2,110 52,300
2004/05/07 2,230 2,260 2,160 2,235 63,800
2004/05/06 2,340 2,340 2,220 2,280 47,400
2004/04/30 2,325 2,340 2,280 2,310 51,500
2004/04/28 2,355 2,405 2,340 2,350 67,800
2004/04/27 2,400 2,400 2,350 2,365 32,300
2004/04/26 2,410 2,430 2,365 2,395 65,400
2004/04/23 2,360 2,380 2,350 2,370 112,800
2004/04/22 2,355 2,355 2,325 2,340 70,700
2004/04/21 2,350 2,360 2,320 2,355 51,700
2004/04/20 2,345 2,355 2,310 2,350 97,600
2004/04/19 2,285 2,350 2,270 2,345 130,400
2004/04/16 2,245 2,285 2,245 2,270 36,000
2004/04/15 2,265 2,300 2,235 2,265 42,800
2004/04/14 2,275 2,305 2,260 2,280 34,000
2004/04/13 2,330 2,330 2,285 2,290 125,400
2004/04/12 2,255 2,300 2,255 2,295 43,700
2004/04/09 2,210 2,280 2,210 2,260 46,700
2004/04/08 2,255 2,290 2,255 2,290 56,800
2004/04/07 2,275 2,275 2,235 2,250 36,900
2004/04/06 2,210 2,280 2,210 2,270 46,600
2004/04/05 2,270 2,300 2,250 2,250 48,500
2004/04/02 2,245 2,275 2,220 2,250 55,600
2004/04/01 2,270 2,275 2,230 2,235 35,500
2004/03/31 2,230 2,280 2,225 2,280 43,400
2004/03/30 2,280 2,295 2,255 2,270 36,900
2004/03/29 2,280 2,310 2,265 2,300 59,600
2004/03/26 2,255 2,290 2,200 2,290 60,800
2004/03/25 2,200 2,255 2,195 2,255 43,300
2004/03/24 2,175 2,195 2,170 2,185 80,900
2004/03/23 2,200 2,250 2,150 2,235 67,600
2004/03/22 2,145 2,240 2,120 2,220 69,200
2004/03/19 2,165 2,180 2,100 2,140 41,300
2004/03/18 2,180 2,190 2,145 2,160 90,900
2004/03/17 2,095 2,150 2,095 2,150 58,000
2004/03/16 2,090 2,130 2,070 2,095 96,400
2004/03/15 2,045 2,110 2,045 2,100 98,700
2004/03/12 1,980 2,050 1,980 2,035 98,100
2004/03/11 1,990 2,070 1,976 2,050 123,700
2004/03/10 2,000 2,030 1,986 2,005 100,400
2004/03/09 1,970 2,000 1,964 1,999 64,900
2004/03/08 1,997 1,997 1,968 1,975 54,600
2004/03/05 2,000 2,000 1,979 1,997 132,700
2004/03/04 2,005 2,010 1,985 2,005 85,500
2004/03/03 2,010 2,030 1,996 2,010 67,200
2004/03/02 2,025 2,025 1,990 2,000 93,800
2004/03/01 2,035 2,050 1,996 2,030 110,500
2004/02/27 2,020 2,055 1,988 2,050 192,000
2004/02/26 2,030 2,040 2,005 2,025 84,900
2004/02/25 1,994 2,020 1,973 2,015 85,500
2004/02/24 2,030 2,040 1,993 2,000 57,800
2004/02/23 1,994 2,075 1,993 2,035 102,300
2004/02/20 1,989 1,995 1,985 1,993 47,900
2004/02/19 1,960 1,990 1,960 1,978 51,600
2004/02/18 1,987 1,999 1,970 1,971 63,000
2004/02/17 1,973 1,997 1,969 1,987 86,500
2004/02/16 1,931 1,980 1,920 1,973 89,600
2004/02/13 1,915 1,944 1,915 1,937 100,500
2004/02/12 1,903 1,930 1,896 1,914 82,200
2004/02/10 1,887 1,910 1,854 1,866 56,500
2004/02/09 1,852 1,904 1,852 1,894 46,200
2004/02/06 1,866 1,879 1,834 1,841 30,000
2004/02/05 1,890 1,902 1,861 1,862 73,700
2004/02/04 1,930 1,930 1,890 1,890 75,000
2004/02/03 1,908 1,920 1,890 1,902 73,900
2004/02/02 1,881 1,910 1,881 1,889 17,200
2004/01/30 1,871 1,900 1,861 1,865 40,300
2004/01/29 1,895 1,897 1,870 1,870 58,500
2004/01/28 1,915 1,915 1,886 1,908 87,700
2004/01/27 1,916 1,916 1,886 1,886 54,800
2004/01/26 1,880 1,886 1,850 1,886 56,500
2004/01/23 1,895 1,895 1,860 1,879 56,200
2004/01/22 1,914 1,941 1,880 1,895 95,400
2004/01/21 1,890 1,895 1,868 1,885 105,600
2004/01/20 1,895 1,916 1,870 1,891 120,700
2004/01/19 1,879 1,903 1,879 1,896 25,200
2004/01/16 1,860 1,908 1,860 1,899 38,700
2004/01/15 1,920 1,920 1,890 1,890 77,000
2004/01/14 1,919 1,925 1,905 1,915 29,200
2004/01/13 1,900 1,916 1,881 1,914 70,100
2004/01/09 1,880 1,932 1,876 1,920 65,700
2004/01/08 1,883 1,899 1,870 1,878 50,600
2004/01/07 1,905 1,905 1,857 1,883 44,200
2004/01/06 1,920 1,945 1,889 1,902 40,500
2004/01/05 1,874 1,895 1,874 1,889 19,100

このページの先頭へ