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
2009/12/30 2,240 2,240 2,190 2,190 21,600
2009/12/29 2,200 2,215 2,185 2,215 26,600
2009/12/28 2,200 2,240 2,185 2,215 24,300
2009/12/25 2,265 2,265 2,215 2,230 38,200
2009/12/24 2,230 2,260 2,210 2,250 20,500
2009/12/22 2,195 2,250 2,190 2,235 49,600
2009/12/21 2,220 2,220 2,180 2,200 23,800
2009/12/18 2,255 2,255 2,210 2,225 44,200
2009/12/17 2,255 2,280 2,255 2,255 28,700
2009/12/16 2,270 2,320 2,260 2,295 40,300
2009/12/15 2,260 2,265 2,230 2,255 22,100
2009/12/14 2,245 2,265 2,225 2,265 38,700
2009/12/11 2,225 2,245 2,210 2,240 75,400
2009/12/10 2,240 2,290 2,215 2,220 48,800
2009/12/09 2,220 2,245 2,215 2,225 43,000
2009/12/08 2,170 2,235 2,165 2,220 49,700
2009/12/07 2,160 2,225 2,160 2,180 83,900
2009/12/04 2,225 2,225 2,155 2,160 33,900
2009/12/03 2,170 2,235 2,155 2,235 53,000
2009/12/02 2,175 2,175 2,115 2,150 29,500
2009/12/01 2,105 2,175 2,105 2,175 42,200
2009/11/30 2,085 2,105 2,080 2,105 48,600
2009/11/27 2,050 2,080 2,050 2,060 44,300
2009/11/26 2,095 2,095 2,050 2,080 35,800
2009/11/25 2,115 2,125 2,070 2,090 33,000
2009/11/24 2,115 2,130 2,050 2,095 50,700
2009/11/20 2,095 2,115 2,090 2,115 41,400
2009/11/19 2,140 2,150 2,100 2,115 29,200
2009/11/18 2,115 2,135 2,095 2,105 42,600
2009/11/17 2,110 2,110 2,075 2,100 35,000
2009/11/16 2,110 2,110 2,085 2,105 33,900
2009/11/13 2,100 2,120 2,075 2,095 32,000
2009/11/12 2,125 2,140 2,070 2,095 48,200
2009/11/11 2,135 2,150 2,105 2,110 30,000
2009/11/10 2,120 2,160 2,105 2,125 47,800
2009/11/09 2,150 2,150 2,105 2,120 24,400
2009/11/06 2,180 2,180 2,095 2,110 68,300
2009/11/05 2,185 2,195 2,135 2,140 28,100
2009/11/04 2,160 2,190 2,145 2,175 47,100
2009/11/02 2,180 2,195 2,120 2,180 43,500
2009/10/30 2,150 2,200 2,150 2,175 62,400
2009/10/29 2,155 2,155 2,105 2,110 69,700
2009/10/28 2,175 2,185 2,150 2,170 87,700
2009/10/27 2,200 2,225 2,150 2,160 59,100
2009/10/26 2,205 2,240 2,175 2,195 80,900
2009/10/23 2,285 2,285 2,220 2,220 55,900
2009/10/22 2,290 2,295 2,240 2,280 59,600
2009/10/21 2,235 2,295 2,235 2,290 45,500
2009/10/20 2,295 2,295 2,255 2,275 27,900
2009/10/19 2,280 2,300 2,225 2,250 49,900
2009/10/16 2,260 2,270 2,235 2,260 25,700
2009/10/15 2,250 2,280 2,250 2,260 27,100
2009/10/14 2,250 2,265 2,225 2,245 40,200
2009/10/13 2,270 2,270 2,225 2,245 34,900
2009/10/09 2,230 2,270 2,200 2,250 39,900
2009/10/08 2,230 2,250 2,205 2,210 48,500
2009/10/07 2,150 2,210 2,140 2,190 68,700
2009/10/06 2,210 2,250 2,160 2,170 88,000
2009/10/05 2,255 2,275 2,235 2,250 32,500
2009/10/02 2,300 2,300 2,255 2,265 45,600
2009/10/01 2,300 2,340 2,280 2,330 37,000
2009/09/30 2,315 2,340 2,285 2,310 29,200
2009/09/29 2,275 2,315 2,275 2,315 23,900
2009/09/28 2,265 2,350 2,265 2,315 36,700
2009/09/25 2,345 2,345 2,280 2,305 28,800
2009/09/24 2,345 2,395 2,310 2,360 55,100
2009/09/18 2,285 2,305 2,235 2,305 43,200
2009/09/17 2,295 2,320 2,260 2,320 27,200
2009/09/16 2,290 2,320 2,270 2,270 40,000
2009/09/15 2,290 2,300 2,250 2,300 43,300
2009/09/14 2,305 2,310 2,265 2,295 31,900
2009/09/11 2,285 2,350 2,285 2,300 70,400
2009/09/10 2,295 2,340 2,285 2,325 26,000
2009/09/09 2,315 2,315 2,295 2,295 18,200
2009/09/08 2,280 2,300 2,265 2,295 35,600
2009/09/07 2,325 2,325 2,290 2,290 28,700
2009/09/04 2,315 2,335 2,305 2,320 32,000
2009/09/03 2,360 2,365 2,325 2,325 33,500
2009/09/02 2,335 2,370 2,320 2,360 42,100
2009/09/01 2,380 2,415 2,380 2,400 19,800
2009/08/31 2,370 2,430 2,355 2,365 40,700
2009/08/28 2,390 2,420 2,375 2,405 43,100
2009/08/27 2,395 2,395 2,345 2,380 33,600
2009/08/26 2,350 2,415 2,335 2,390 25,800
2009/08/25 2,335 2,370 2,320 2,345 37,200
2009/08/24 2,350 2,400 2,330 2,375 30,500
2009/08/21 2,330 2,345 2,295 2,315 52,800
2009/08/20 2,315 2,365 2,305 2,365 32,100
2009/08/19 2,305 2,340 2,305 2,315 21,100
2009/08/18 2,295 2,355 2,295 2,325 21,900
2009/08/17 2,435 2,435 2,330 2,335 74,100
2009/08/14 2,310 2,345 2,280 2,335 53,800
2009/08/13 2,280 2,335 2,280 2,320 41,200
2009/08/12 2,360 2,390 2,310 2,310 35,700
2009/08/11 2,375 2,415 2,375 2,385 20,300
2009/08/10 2,330 2,450 2,330 2,380 22,300
2009/08/07 2,320 2,355 2,305 2,345 47,900
2009/08/06 2,355 2,400 2,335 2,365 36,300
2009/08/05 2,445 2,445 2,345 2,355 55,500
2009/08/04 2,420 2,455 2,410 2,415 67,300
2009/08/03 2,450 2,465 2,435 2,440 41,000
2009/07/31 2,450 2,475 2,430 2,430 37,500
2009/07/30 2,450 2,500 2,420 2,440 63,100
2009/07/29 2,445 2,520 2,445 2,490 33,500
2009/07/28 2,565 2,565 2,470 2,525 44,100
2009/07/27 2,500 2,545 2,465 2,500 27,600
2009/07/24 2,475 2,485 2,430 2,480 42,600
2009/07/23 2,410 2,480 2,380 2,445 59,000
2009/07/22 2,395 2,440 2,350 2,425 50,200
2009/07/21 2,350 2,385 2,325 2,375 44,100
2009/07/17 2,290 2,320 2,290 2,295 24,100
2009/07/16 2,260 2,310 2,260 2,285 40,800
2009/07/15 2,255 2,270 2,240 2,250 25,200
2009/07/14 2,265 2,265 2,225 2,250 26,400
2009/07/13 2,230 2,285 2,225 2,225 53,000
2009/07/10 2,245 2,245 2,200 2,225 27,700
2009/07/09 2,255 2,255 2,215 2,220 41,000
2009/07/08 2,265 2,290 2,260 2,280 31,600
2009/07/07 2,245 2,295 2,245 2,290 27,100
2009/07/06 2,260 2,280 2,245 2,245 30,100
2009/07/03 2,235 2,270 2,200 2,250 20,700
2009/07/02 2,245 2,255 2,210 2,230 28,000
2009/07/01 2,200 2,270 2,200 2,240 44,600
2009/06/30 2,250 2,290 2,245 2,270 24,000
2009/06/29 2,250 2,295 2,230 2,250 21,700
2009/06/26 2,285 2,285 2,250 2,265 24,600
2009/06/25 2,225 2,275 2,220 2,245 40,500
2009/06/24 2,200 2,200 2,175 2,190 16,800
2009/06/23 2,185 2,190 2,150 2,160 43,700
2009/06/22 2,160 2,225 2,155 2,205 47,500
2009/06/19 2,195 2,200 2,140 2,140 37,800
2009/06/18 2,190 2,190 2,160 2,175 17,900
2009/06/17 2,170 2,225 2,160 2,205 44,300
2009/06/16 2,195 2,220 2,145 2,145 35,100
2009/06/15 2,215 2,235 2,200 2,220 50,100
2009/06/12 2,140 2,210 2,140 2,195 57,900
2009/06/11 2,180 2,195 2,175 2,180 9,500
2009/06/10 2,160 2,190 2,155 2,175 32,000
2009/06/09 2,135 2,160 2,135 2,140 10,100
2009/06/08 2,145 2,195 2,140 2,165 29,000
2009/06/05 2,150 2,165 2,120 2,130 29,600
2009/06/04 2,150 2,170 2,145 2,160 21,000
2009/06/03 2,175 2,215 2,155 2,175 28,200
2009/06/02 2,180 2,185 2,160 2,170 23,800
2009/06/01 2,155 2,160 2,125 2,140 41,000
2009/05/29 2,210 2,210 2,145 2,150 55,400
2009/05/28 2,175 2,225 2,175 2,180 37,800
2009/05/27 2,235 2,250 2,200 2,210 22,300
2009/05/26 2,210 2,265 2,180 2,235 49,500
2009/05/25 2,205 2,270 2,185 2,205 40,600
2009/05/22 2,125 2,215 2,110 2,185 48,600
2009/05/21 2,170 2,205 2,155 2,205 47,200
2009/05/20 2,130 2,180 2,125 2,175 51,600
2009/05/19 2,095 2,110 2,070 2,110 20,900
2009/05/18 2,075 2,080 2,050 2,055 30,800
2009/05/15 2,050 2,120 2,050 2,105 48,000
2009/05/14 2,080 2,110 2,060 2,075 36,400
2009/05/13 2,115 2,130 2,100 2,120 28,800
2009/05/12 2,060 2,115 2,060 2,075 26,800
2009/05/11 2,130 2,135 2,075 2,100 27,100
2009/05/08 2,110 2,115 2,090 2,105 35,800
2009/05/07 2,125 2,140 2,090 2,100 50,100
2009/05/01 2,060 2,115 2,060 2,110 30,300
2009/04/30 2,075 2,135 2,075 2,080 49,600
2009/04/28 2,040 2,140 2,030 2,035 60,600
2009/04/27 2,090 2,115 2,050 2,070 55,500
2009/04/24 2,130 2,130 2,065 2,065 43,700
2009/04/23 2,085 2,145 2,065 2,130 52,500
2009/04/22 2,050 2,100 2,045 2,065 44,600
2009/04/21 2,065 2,100 2,035 2,085 50,900
2009/04/20 2,125 2,145 2,110 2,140 28,700
2009/04/17 2,110 2,130 2,085 2,115 22,100
2009/04/16 2,115 2,150 2,075 2,085 43,100
2009/04/15 2,095 2,130 2,060 2,095 44,300
2009/04/14 2,075 2,085 2,035 2,065 31,400
2009/04/13 2,050 2,095 2,040 2,070 30,700
2009/04/10 2,055 2,060 2,025 2,045 31,100
2009/04/09 2,060 2,090 2,035 2,080 42,100
2009/04/08 2,090 2,095 2,020 2,025 43,800
2009/04/07 2,110 2,135 2,065 2,110 47,400
2009/04/06 2,145 2,160 2,070 2,085 48,000
2009/04/03 2,170 2,170 2,105 2,140 39,800
2009/04/02 2,160 2,165 2,070 2,135 48,600
2009/04/01 2,050 2,095 2,030 2,080 40,200
2009/03/31 2,020 2,075 2,015 2,050 75,000
2009/03/30 2,170 2,180 2,085 2,090 95,000
2009/03/27 2,210 2,220 2,135 2,180 47,900
2009/03/26 2,190 2,190 2,150 2,185 25,900
2009/03/25 2,200 2,200 2,110 2,160 91,700
2009/03/24 2,175 2,175 2,125 2,165 68,600
2009/03/23 2,055 2,120 2,040 2,085 69,500
2009/03/19 2,055 2,055 1,994 1,998 65,100
2009/03/18 1,995 2,040 1,980 2,015 34,700
2009/03/17 2,030 2,065 2,010 2,035 62,600
2009/03/16 2,000 2,050 2,000 2,025 45,300
2009/03/13 1,927 2,005 1,927 1,973 113,700
2009/03/12 1,964 1,983 1,935 1,954 89,600
2009/03/11 2,040 2,040 1,993 2,000 63,400
2009/03/10 2,020 2,020 1,967 1,978 79,900
2009/03/09 2,080 2,090 1,977 2,020 118,400
2009/03/06 2,100 2,160 2,100 2,110 71,200
2009/03/05 2,180 2,220 2,150 2,180 74,700
2009/03/04 2,055 2,155 2,045 2,140 111,500
2009/03/03 2,035 2,075 2,010 2,035 74,000
2009/03/02 2,035 2,085 2,035 2,065 61,300
2009/02/27 2,150 2,175 2,100 2,155 47,800
2009/02/26 2,095 2,185 2,095 2,120 102,900
2009/02/25 2,155 2,175 2,095 2,125 144,700
2009/02/24 2,035 2,095 2,035 2,095 135,200
2009/02/23 2,085 2,120 2,055 2,095 67,200
2009/02/20 2,150 2,155 2,070 2,090 105,600
2009/02/19 2,150 2,160 2,070 2,110 159,500
2009/02/18 2,235 2,260 2,120 2,125 223,500
2009/02/17 2,280 2,290 2,240 2,275 186,900
2009/02/16 2,240 2,310 2,240 2,290 217,600
2009/02/13 2,145 2,240 2,145 2,225 171,500
2009/02/12 2,090 2,160 2,080 2,145 201,400
2009/02/10 2,175 2,200 2,085 2,110 258,100
2009/02/09 2,195 2,250 2,185 2,185 201,900
2009/02/06 2,155 2,230 2,130 2,195 323,400
2009/02/05 2,070 2,195 2,055 2,170 288,600
2009/02/04 1,956 2,075 1,955 2,065 134,600
2009/02/03 1,934 2,030 1,934 1,955 34,800
2009/02/02 1,980 1,980 1,916 1,964 62,800
2009/01/30 1,960 2,005 1,955 2,005 51,000
2009/01/29 1,980 2,030 1,978 2,030 47,900
2009/01/28 2,040 2,050 1,952 2,020 81,200
2009/01/27 1,951 2,055 1,951 2,040 61,000
2009/01/26 1,920 1,980 1,890 1,922 35,800
2009/01/23 1,959 1,959 1,885 1,919 124,600
2009/01/22 1,956 1,956 1,909 1,951 29,000
2009/01/21 1,918 1,929 1,880 1,896 81,000
2009/01/20 1,979 2,010 1,937 1,948 38,900
2009/01/19 1,984 2,040 1,984 2,000 60,700
2009/01/16 1,912 1,990 1,911 1,983 57,400
2009/01/15 1,893 1,938 1,879 1,911 75,800
2009/01/14 1,885 1,931 1,882 1,925 28,100
2009/01/13 1,975 1,975 1,876 1,884 105,000
2009/01/09 1,965 2,020 1,960 1,975 41,100
2009/01/08 2,015 2,050 1,993 2,005 59,200
2009/01/07 2,125 2,190 2,070 2,090 60,800
2009/01/06 2,130 2,165 2,020 2,085 38,800
2009/01/05 2,185 2,225 2,075 2,120 16,500

このページの先頭へ