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
2008/12/30 2,080 2,150 2,050 2,145 16,700
2008/12/29 2,030 2,085 2,005 2,075 26,500
2008/12/26 2,045 2,060 2,030 2,060 14,100
2008/12/25 2,030 2,040 1,990 2,030 29,100
2008/12/24 1,954 2,005 1,954 2,000 30,000
2008/12/22 1,950 2,010 1,950 1,984 47,700
2008/12/19 1,960 1,969 1,920 1,946 105,700
2008/12/18 1,999 2,030 1,988 2,000 37,300
2008/12/17 1,990 1,996 1,950 1,996 70,200
2008/12/16 1,965 1,982 1,921 1,963 116,200
2008/12/15 1,978 2,035 1,950 2,005 58,300
2008/12/12 1,990 1,990 1,899 1,950 137,500
2008/12/11 1,955 2,000 1,952 1,998 33,200
2008/12/10 1,950 1,981 1,950 1,976 41,700
2008/12/09 1,948 1,985 1,907 1,979 38,300
2008/12/08 1,967 1,995 1,937 1,967 81,500
2008/12/05 1,933 1,995 1,933 1,966 81,700
2008/12/04 1,960 1,985 1,939 1,963 112,000
2008/12/03 1,950 1,985 1,911 1,985 91,400
2008/12/02 1,950 1,950 1,890 1,910 80,300
2008/12/01 2,035 2,035 1,960 1,976 38,700
2008/11/28 2,000 2,045 1,972 2,045 68,100
2008/11/27 1,976 2,035 1,976 2,035 45,700
2008/11/26 1,996 2,050 1,985 2,015 61,900
2008/11/25 2,100 2,115 1,995 2,080 75,400
2008/11/21 1,881 2,040 1,870 2,035 108,500
2008/11/20 2,010 2,010 1,866 1,896 59,600
2008/11/19 1,975 2,015 1,975 1,983 87,700
2008/11/18 1,980 2,020 1,970 1,990 133,400
2008/11/17 1,949 2,020 1,901 1,979 101,100
2008/11/14 2,060 2,065 1,931 1,961 86,400
2008/11/13 1,930 1,957 1,861 1,929 51,100
2008/11/12 1,963 1,999 1,911 1,975 104,900
2008/11/11 1,975 2,005 1,894 1,982 79,600
2008/11/10 1,950 2,025 1,950 1,985 58,200
2008/11/07 1,920 1,955 1,812 1,920 148,600
2008/11/06 1,935 2,040 1,897 1,916 111,400
2008/11/05 1,962 2,020 1,900 1,947 150,100
2008/11/04 1,943 1,973 1,906 1,950 64,300
2008/10/31 1,975 2,020 1,844 1,851 143,200
2008/10/30 1,975 2,095 1,906 2,095 68,300
2008/10/29 2,015 2,015 1,844 1,899 100,700
2008/10/28 1,744 1,845 1,685 1,831 87,200
2008/10/27 1,829 1,906 1,760 1,808 111,900
2008/10/24 2,015 2,015 1,825 1,859 103,000
2008/10/23 1,852 2,015 1,852 2,015 72,700
2008/10/22 2,050 2,055 1,960 1,972 77,500
2008/10/21 2,185 2,185 2,050 2,100 48,200
2008/10/20 2,060 2,100 2,000 2,075 55,400
2008/10/17 2,105 2,110 1,977 2,050 59,200
2008/10/16 1,981 2,055 1,880 1,965 130,400
2008/10/15 1,960 2,080 1,930 2,075 92,100
2008/10/14 1,951 2,005 1,950 1,970 53,200
2008/10/10 1,761 1,966 1,675 1,840 99,300
2008/10/09 1,960 2,040 1,917 1,971 82,700
2008/10/08 2,035 2,065 1,951 1,952 106,600
2008/10/07 2,055 2,110 2,000 2,075 95,500
2008/10/06 2,075 2,120 2,060 2,090 111,000
2008/10/03 2,060 2,105 2,030 2,045 64,200
2008/10/02 2,150 2,160 2,085 2,085 39,900
2008/10/01 2,195 2,195 2,155 2,185 36,100
2008/09/30 2,110 2,175 2,025 2,170 55,200
2008/09/29 2,175 2,185 2,135 2,150 42,000
2008/09/26 2,100 2,160 2,100 2,150 76,300
2008/09/25 2,180 2,200 2,100 2,130 114,400
2008/09/24 2,235 2,235 2,200 2,235 45,400
2008/09/22 2,255 2,290 2,175 2,190 86,500
2008/09/19 2,245 2,300 2,220 2,245 83,800
2008/09/18 2,250 2,295 2,225 2,270 58,700
2008/09/17 2,360 2,440 2,275 2,315 61,700
2008/09/16 2,250 2,265 2,200 2,265 76,200
2008/09/12 2,255 2,280 2,255 2,270 65,800
2008/09/11 2,260 2,270 2,235 2,255 83,500
2008/09/10 2,215 2,295 2,215 2,275 72,800
2008/09/09 2,305 2,310 2,250 2,255 65,800
2008/09/08 2,285 2,355 2,285 2,305 43,300
2008/09/05 2,300 2,330 2,265 2,285 92,800
2008/09/04 2,315 2,350 2,295 2,320 79,600
2008/09/03 2,255 2,315 2,255 2,315 40,300
2008/09/02 2,300 2,325 2,250 2,250 57,500
2008/09/01 2,355 2,355 2,310 2,310 30,700
2008/08/29 2,275 2,365 2,275 2,355 64,600
2008/08/28 2,255 2,275 2,245 2,250 43,100
2008/08/27 2,260 2,275 2,240 2,250 33,200
2008/08/26 2,275 2,275 2,225 2,260 53,200
2008/08/25 2,280 2,305 2,275 2,280 38,300
2008/08/22 2,260 2,275 2,220 2,235 52,200
2008/08/21 2,255 2,280 2,230 2,260 49,900
2008/08/20 2,250 2,285 2,250 2,265 30,900
2008/08/19 2,285 2,285 2,245 2,250 42,300
2008/08/18 2,260 2,315 2,260 2,280 53,200
2008/08/15 2,250 2,275 2,250 2,260 70,900
2008/08/14 2,250 2,275 2,245 2,250 68,100
2008/08/13 2,270 2,275 2,240 2,260 50,600
2008/08/12 2,300 2,335 2,280 2,280 48,200
2008/08/11 2,335 2,360 2,335 2,350 42,600
2008/08/08 2,305 2,365 2,280 2,335 67,900
2008/08/07 2,345 2,355 2,300 2,300 49,200
2008/08/06 2,295 2,360 2,295 2,345 68,100
2008/08/05 2,305 2,345 2,295 2,295 57,200
2008/08/04 2,330 2,370 2,305 2,305 63,900
2008/08/01 2,315 2,355 2,305 2,325 124,000
2008/07/31 2,295 2,320 2,230 2,260 56,300
2008/07/30 2,240 2,265 2,230 2,250 29,700
2008/07/29 2,190 2,215 2,165 2,200 66,600
2008/07/28 2,230 2,260 2,215 2,235 42,800
2008/07/25 2,260 2,270 2,225 2,245 67,800
2008/07/24 2,240 2,260 2,235 2,260 80,700
2008/07/23 2,220 2,250 2,220 2,225 70,100
2008/07/22 2,200 2,240 2,150 2,200 67,100
2008/07/18 2,125 2,155 2,115 2,125 28,100
2008/07/17 2,150 2,175 2,125 2,135 68,400
2008/07/16 2,140 2,150 2,110 2,135 75,500
2008/07/15 2,185 2,185 2,125 2,145 58,900
2008/07/14 2,185 2,230 2,170 2,185 61,900
2008/07/11 2,180 2,230 2,170 2,200 67,600
2008/07/10 2,230 2,230 2,185 2,200 39,000
2008/07/09 2,220 2,250 2,210 2,225 99,200
2008/07/08 2,180 2,195 2,155 2,165 43,200
2008/07/07 2,220 2,220 2,155 2,195 66,400
2008/07/04 2,215 2,225 2,195 2,210 62,200
2008/07/03 2,240 2,240 2,175 2,200 69,100
2008/07/02 2,250 2,260 2,200 2,225 64,300
2008/07/01 2,250 2,290 2,250 2,290 43,900
2008/06/30 2,305 2,310 2,280 2,280 38,700
2008/06/27 2,270 2,305 2,250 2,285 90,600
2008/06/26 2,270 2,310 2,265 2,290 72,300
2008/06/25 2,310 2,310 2,265 2,305 60,900
2008/06/24 2,295 2,300 2,250 2,270 43,200
2008/06/23 2,250 2,280 2,240 2,265 93,500
2008/06/20 2,275 2,290 2,240 2,250 92,500
2008/06/19 2,315 2,315 2,260 2,270 86,600
2008/06/18 2,330 2,350 2,315 2,320 59,300
2008/06/17 2,350 2,360 2,325 2,345 73,200
2008/06/16 2,425 2,430 2,350 2,360 42,700
2008/06/13 2,350 2,365 2,320 2,345 87,400
2008/06/12 2,350 2,355 2,325 2,350 63,800
2008/06/11 2,365 2,380 2,340 2,355 66,800
2008/06/10 2,390 2,390 2,350 2,360 57,800
2008/06/09 2,350 2,370 2,340 2,350 86,300
2008/06/06 2,425 2,430 2,375 2,375 79,900
2008/06/05 2,405 2,425 2,390 2,425 46,400
2008/06/04 2,370 2,410 2,365 2,405 65,000
2008/06/03 2,415 2,415 2,350 2,360 95,600
2008/06/02 2,420 2,440 2,400 2,425 89,200
2008/05/30 2,380 2,435 2,370 2,410 104,500
2008/05/29 2,330 2,360 2,320 2,355 69,000
2008/05/28 2,340 2,345 2,305 2,330 95,500
2008/05/27 2,295 2,345 2,285 2,340 68,400
2008/05/26 2,280 2,300 2,255 2,285 117,200
2008/05/23 2,355 2,355 2,310 2,320 47,300
2008/05/22 2,275 2,315 2,270 2,315 51,500
2008/05/21 2,305 2,320 2,275 2,310 98,300
2008/05/20 2,325 2,370 2,325 2,345 44,000
2008/05/19 2,330 2,370 2,330 2,360 46,600
2008/05/16 2,380 2,405 2,345 2,365 71,000
2008/05/15 2,395 2,420 2,395 2,410 49,000
2008/05/14 2,385 2,405 2,385 2,390 68,500
2008/05/13 2,425 2,430 2,350 2,385 137,100
2008/05/12 2,380 2,520 2,380 2,500 63,800
2008/05/09 2,445 2,480 2,410 2,420 48,700
2008/05/08 2,450 2,485 2,425 2,445 64,000
2008/05/07 2,430 2,460 2,425 2,460 75,300
2008/05/02 2,360 2,410 2,340 2,390 49,100
2008/05/01 2,300 2,320 2,295 2,300 31,600
2008/04/30 2,300 2,360 2,285 2,320 66,500
2008/04/28 2,315 2,380 2,315 2,340 66,800
2008/04/25 2,330 2,370 2,330 2,350 42,000
2008/04/24 2,285 2,320 2,280 2,310 43,200
2008/04/23 2,275 2,360 2,270 2,325 31,100
2008/04/22 2,350 2,350 2,280 2,315 56,500
2008/04/21 2,370 2,370 2,325 2,345 42,700
2008/04/18 2,330 2,350 2,300 2,350 42,000
2008/04/17 2,315 2,330 2,290 2,325 50,200
2008/04/16 2,295 2,320 2,285 2,310 51,300
2008/04/15 2,265 2,290 2,240 2,290 46,100
2008/04/14 2,250 2,280 2,230 2,260 58,900
2008/04/11 2,255 2,320 2,255 2,320 76,700
2008/04/10 2,225 2,260 2,210 2,250 112,300
2008/04/09 2,300 2,300 2,195 2,220 141,400
2008/04/08 2,355 2,385 2,310 2,315 52,500
2008/04/07 2,350 2,385 2,315 2,375 33,400
2008/04/04 2,365 2,380 2,325 2,345 62,100
2008/04/03 2,355 2,395 2,350 2,390 67,200
2008/04/02 2,400 2,425 2,365 2,395 50,100
2008/04/01 2,330 2,370 2,290 2,360 128,200
2008/03/31 2,325 2,440 2,260 2,355 163,400
2008/03/28 2,310 2,370 2,230 2,365 145,700
2008/03/27 2,305 2,305 2,230 2,290 150,600
2008/03/26 2,235 2,310 2,230 2,305 83,100
2008/03/25 2,300 2,300 2,260 2,275 63,000
2008/03/24 2,280 2,305 2,230 2,235 89,100
2008/03/21 2,195 2,325 2,195 2,320 190,400
2008/03/19 2,245 2,245 2,135 2,180 157,200
2008/03/18 2,045 2,090 2,030 2,085 154,100
2008/03/17 1,995 2,035 1,951 2,010 201,600
2008/03/14 2,150 2,205 2,095 2,115 230,000
2008/03/13 2,210 2,230 2,130 2,150 190,600
2008/03/12 2,260 2,265 2,185 2,205 181,600
2008/03/11 2,150 2,210 2,140 2,200 172,900
2008/03/10 2,210 2,245 2,140 2,175 161,900
2008/03/07 2,315 2,345 2,250 2,250 164,700
2008/03/06 2,350 2,385 2,330 2,375 108,700
2008/03/05 2,355 2,365 2,315 2,320 103,400
2008/03/04 2,395 2,410 2,330 2,360 133,200
2008/03/03 2,385 2,460 2,385 2,405 107,200
2008/02/29 2,525 2,555 2,455 2,500 191,900
2008/02/28 2,580 2,580 2,545 2,565 85,300
2008/02/27 2,585 2,625 2,555 2,605 86,500
2008/02/26 2,615 2,630 2,555 2,555 78,400
2008/02/25 2,620 2,665 2,580 2,655 141,300
2008/02/22 2,635 2,655 2,560 2,580 151,800
2008/02/21 2,560 2,635 2,510 2,620 145,200
2008/02/20 2,580 2,580 2,480 2,480 68,000
2008/02/19 2,540 2,610 2,540 2,580 185,700
2008/02/18 2,505 2,540 2,455 2,490 126,800
2008/02/15 2,445 2,445 2,375 2,425 149,500
2008/02/14 2,365 2,445 2,365 2,430 126,700
2008/02/13 2,425 2,425 2,325 2,350 162,800
2008/02/12 2,455 2,470 2,375 2,395 135,200
2008/02/08 2,455 2,480 2,410 2,430 93,900
2008/02/07 2,425 2,460 2,415 2,455 59,700
2008/02/06 2,500 2,510 2,415 2,425 120,300
2008/02/05 2,555 2,555 2,505 2,540 102,500
2008/02/04 2,485 2,540 2,470 2,530 98,900
2008/02/01 2,505 2,560 2,485 2,510 72,900
2008/01/31 2,385 2,545 2,365 2,545 153,600
2008/01/30 2,405 2,445 2,360 2,395 106,900
2008/01/29 2,385 2,460 2,385 2,445 81,800
2008/01/28 2,455 2,505 2,360 2,360 111,400
2008/01/25 2,480 2,500 2,405 2,480 88,800
2008/01/24 2,365 2,435 2,355 2,430 117,800
2008/01/23 2,335 2,450 2,310 2,375 141,100
2008/01/22 2,410 2,425 2,315 2,315 114,100
2008/01/21 2,505 2,505 2,415 2,415 90,600
2008/01/18 2,445 2,580 2,435 2,545 142,700
2008/01/17 2,430 2,535 2,420 2,525 150,300
2008/01/16 2,405 2,545 2,405 2,410 284,200
2008/01/15 2,580 2,580 2,435 2,455 157,900
2008/01/11 2,585 2,610 2,545 2,570 147,100
2008/01/10 2,595 2,645 2,560 2,565 173,700
2008/01/09 2,510 2,620 2,500 2,620 150,800
2008/01/08 2,570 2,575 2,535 2,545 153,100
2008/01/07 2,595 2,625 2,550 2,610 110,800
2008/01/04 2,750 2,750 2,605 2,605 78,400

このページの先頭へ