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
2020/12/30 1,913 1,913 1,865 1,866 58,800
2020/12/29 1,897 1,910 1,883 1,910 50,300
2020/12/28 1,878 1,886 1,859 1,879 65,900
2020/12/25 1,877 1,885 1,864 1,876 32,100
2020/12/24 1,891 1,894 1,878 1,881 25,800
2020/12/23 1,890 1,890 1,871 1,889 26,000
2020/12/22 1,892 1,892 1,862 1,880 55,500
2020/12/21 1,911 1,915 1,886 1,897 33,700
2020/12/18 1,880 1,915 1,875 1,913 61,100
2020/12/17 1,905 1,905 1,873 1,887 56,800
2020/12/16 1,895 1,934 1,875 1,900 98,400
2020/12/15 1,902 1,908 1,891 1,894 41,100
2020/12/14 1,908 1,922 1,901 1,907 35,500
2020/12/11 1,899 1,915 1,880 1,907 42,800
2020/12/10 1,899 1,907 1,890 1,896 29,600
2020/12/09 1,897 1,897 1,875 1,896 40,300
2020/12/08 1,910 1,911 1,882 1,882 45,800
2020/12/07 1,935 1,939 1,900 1,906 37,700
2020/12/04 1,928 1,944 1,906 1,929 40,500
2020/12/03 1,881 1,928 1,878 1,928 55,400
2020/12/02 1,879 1,879 1,858 1,868 65,900
2020/12/01 1,865 1,884 1,857 1,872 51,100
2020/11/30 1,914 1,918 1,855 1,855 90,600
2020/11/27 1,936 1,941 1,910 1,914 74,300
2020/11/26 1,911 1,927 1,897 1,921 36,800
2020/11/25 1,967 1,967 1,907 1,911 79,300
2020/11/24 1,977 1,977 1,939 1,942 51,300
2020/11/20 1,932 1,941 1,921 1,937 31,400
2020/11/19 1,957 1,957 1,932 1,937 34,900
2020/11/18 1,974 1,974 1,942 1,945 36,200
2020/11/17 1,996 2,011 1,972 2,001 35,200
2020/11/16 1,980 2,035 1,973 2,015 38,000
2020/11/13 1,964 1,976 1,933 1,963 47,100
2020/11/12 2,013 2,013 1,942 1,964 57,500
2020/11/11 2,050 2,059 2,008 2,013 54,000
2020/11/10 2,031 2,055 1,972 2,028 59,200
2020/11/09 2,018 2,018 1,975 2,010 34,000
2020/11/06 1,970 1,988 1,948 1,984 40,700
2020/11/05 1,960 2,009 1,931 1,931 71,700
2020/11/04 1,985 2,013 1,950 1,959 29,500
2020/11/02 1,947 1,995 1,947 1,975 29,200
2020/10/30 2,020 2,020 1,927 1,927 34,400
2020/10/29 1,962 2,011 1,955 2,011 19,000
2020/10/28 1,980 1,989 1,964 1,980 25,500
2020/10/27 2,012 2,012 1,984 1,999 16,500
2020/10/26 1,997 2,029 1,997 2,023 16,600
2020/10/23 2,010 2,027 1,994 2,008 15,000
2020/10/22 2,018 2,018 1,982 2,010 20,900
2020/10/21 1,982 2,033 1,982 2,019 18,900
2020/10/20 2,055 2,055 1,995 1,997 20,100
2020/10/19 2,025 2,055 2,025 2,055 25,800
2020/10/16 2,052 2,052 2,006 2,020 19,300
2020/10/15 2,039 2,060 2,029 2,046 19,800
2020/10/14 2,052 2,059 2,026 2,035 16,400
2020/10/13 2,057 2,089 2,046 2,080 21,900
2020/10/12 2,033 2,069 2,031 2,069 57,600
2020/10/09 2,086 2,090 2,033 2,048 24,800
2020/10/08 2,068 2,078 2,050 2,078 37,600
2020/10/07 2,066 2,081 2,053 2,068 26,800
2020/10/06 2,085 2,100 2,056 2,080 23,300
2020/10/05 2,087 2,104 2,065 2,085 52,800
2020/10/02 2,117 2,117 2,047 2,066 40,600
2020/09/30 2,260 2,261 2,105 2,105 46,700
2020/09/29 2,234 2,286 2,212 2,242 48,300
2020/09/28 2,163 2,236 2,161 2,234 85,600
2020/09/25 2,144 2,160 2,114 2,123 83,700
2020/09/24 2,134 2,138 2,117 2,128 41,800
2020/09/23 2,114 2,141 2,108 2,120 33,200
2020/09/18 2,102 2,145 2,093 2,125 52,400
2020/09/17 2,119 2,120 2,086 2,102 24,100
2020/09/16 2,100 2,116 2,090 2,107 29,600
2020/09/15 2,078 2,088 2,039 2,081 29,700
2020/09/14 2,068 2,089 2,056 2,078 43,500
2020/09/11 2,005 2,048 1,986 2,024 38,300
2020/09/10 1,973 2,007 1,970 2,003 35,000
2020/09/09 1,950 1,974 1,937 1,973 41,500
2020/09/08 1,958 1,982 1,955 1,982 31,400
2020/09/07 1,941 1,967 1,935 1,958 18,000
2020/09/04 1,942 1,948 1,928 1,941 43,400
2020/09/03 1,990 1,994 1,950 1,952 29,600
2020/09/02 1,950 1,980 1,943 1,978 42,300
2020/09/01 1,950 1,976 1,937 1,942 41,400
2020/08/31 1,975 1,994 1,951 1,955 34,200
2020/08/28 1,990 2,003 1,943 1,957 47,900
2020/08/27 2,005 2,005 1,983 1,997 13,300
2020/08/26 1,982 2,007 1,966 2,007 22,900
2020/08/25 2,000 2,005 1,974 1,987 26,600
2020/08/24 1,974 1,983 1,962 1,967 13,200
2020/08/21 1,962 1,983 1,961 1,974 19,400
2020/08/20 1,975 1,983 1,955 1,955 29,100
2020/08/19 1,997 1,997 1,975 1,977 28,000
2020/08/18 2,011 2,022 1,987 2,007 28,200
2020/08/17 2,083 2,089 2,033 2,035 19,700
2020/08/14 2,129 2,129 2,075 2,075 30,200
2020/08/13 2,123 2,137 2,100 2,129 30,300
2020/08/12 2,089 2,133 2,083 2,123 32,500
2020/08/11 2,035 2,103 2,034 2,089 35,300
2020/08/07 2,022 2,046 1,997 2,007 29,600
2020/08/06 2,051 2,087 2,020 2,022 17,100
2020/08/05 2,087 2,094 2,039 2,060 37,700
2020/08/04 2,045 2,106 2,045 2,101 50,300
2020/08/03 1,960 2,118 1,960 2,018 25,100
2020/07/31 2,073 2,080 2,000 2,000 27,800
2020/07/30 2,100 2,116 2,075 2,099 37,300
2020/07/29 2,132 2,150 2,096 2,099 32,700
2020/07/28 2,152 2,180 2,135 2,151 23,500
2020/07/27 2,130 2,150 2,113 2,148 28,700
2020/07/22 2,160 2,182 2,145 2,150 17,700
2020/07/21 2,142 2,200 2,142 2,200 34,600
2020/07/20 2,143 2,155 2,131 2,142 26,200
2020/07/17 2,119 2,161 2,119 2,152 35,900
2020/07/16 2,161 2,168 2,152 2,162 21,200
2020/07/15 2,184 2,191 2,153 2,183 52,200
2020/07/14 2,159 2,181 2,148 2,166 26,600
2020/07/13 2,138 2,198 2,138 2,175 30,500
2020/07/10 2,160 2,181 2,107 2,107 46,500
2020/07/09 2,181 2,226 2,165 2,176 32,800
2020/07/08 2,231 2,262 2,190 2,192 41,800
2020/07/07 2,273 2,273 2,233 2,256 24,500
2020/07/06 2,239 2,285 2,239 2,273 19,100
2020/07/03 2,223 2,232 2,195 2,228 18,600
2020/07/02 2,201 2,224 2,171 2,215 64,500
2020/07/01 2,229 2,238 2,191 2,195 30,800
2020/06/30 2,277 2,280 2,219 2,219 31,400
2020/06/29 2,222 2,241 2,218 2,227 33,300
2020/06/26 2,211 2,274 2,205 2,259 44,400
2020/06/25 2,230 2,249 2,187 2,190 37,800
2020/06/24 2,288 2,288 2,240 2,243 43,500
2020/06/23 2,289 2,380 2,274 2,301 34,000
2020/06/22 2,283 2,300 2,274 2,280 30,000
2020/06/19 2,283 2,309 2,273 2,280 69,700
2020/06/18 2,273 2,294 2,270 2,283 26,800
2020/06/17 2,309 2,344 2,274 2,282 51,100
2020/06/16 2,318 2,340 2,283 2,327 47,700
2020/06/15 2,315 2,317 2,264 2,264 40,600
2020/06/12 2,330 2,336 2,292 2,311 57,300
2020/06/11 2,413 2,429 2,370 2,370 35,000
2020/06/10 2,456 2,456 2,414 2,416 45,800
2020/06/09 2,510 2,510 2,457 2,472 24,000
2020/06/08 2,549 2,549 2,489 2,512 35,600
2020/06/05 2,512 2,517 2,490 2,499 44,900
2020/06/04 2,515 2,515 2,473 2,499 46,000
2020/06/03 2,503 2,503 2,452 2,490 65,600
2020/06/02 2,466 2,492 2,414 2,474 82,300
2020/06/01 2,465 2,470 2,417 2,455 86,500
2020/05/29 2,427 2,459 2,418 2,440 121,300
2020/05/28 2,449 2,459 2,414 2,459 68,500
2020/05/27 2,363 2,422 2,356 2,413 69,200
2020/05/26 2,333 2,366 2,326 2,363 35,000
2020/05/25 2,319 2,336 2,309 2,332 20,800
2020/05/22 2,330 2,339 2,296 2,319 34,400
2020/05/21 2,338 2,341 2,307 2,330 36,600
2020/05/20 2,313 2,340 2,311 2,330 69,100
2020/05/19 2,316 2,316 2,270 2,306 90,300
2020/05/18 2,315 2,351 2,246 2,268 42,900
2020/05/15 2,302 2,402 2,245 2,315 109,200
2020/05/14 2,404 2,404 2,343 2,351 17,000
2020/05/13 2,414 2,444 2,404 2,427 47,800
2020/05/12 2,444 2,444 2,415 2,424 32,900
2020/05/11 2,364 2,444 2,364 2,444 63,800
2020/05/08 2,389 2,412 2,328 2,362 33,900
2020/05/07 2,301 2,369 2,301 2,364 65,300
2020/05/01 2,330 2,331 2,285 2,300 62,900
2020/04/30 2,360 2,394 2,330 2,359 73,100
2020/04/28 2,311 2,336 2,297 2,300 70,100
2020/04/27 2,320 2,320 2,285 2,300 72,600
2020/04/24 2,306 2,312 2,277 2,300 81,700
2020/04/23 2,304 2,323 2,292 2,310 75,600
2020/04/22 2,284 2,318 2,280 2,308 77,200
2020/04/21 2,291 2,316 2,281 2,309 65,400
2020/04/20 2,294 2,317 2,290 2,309 33,600
2020/04/17 2,359 2,391 2,313 2,324 37,400
2020/04/16 2,285 2,340 2,280 2,340 74,200
2020/04/15 2,332 2,358 2,290 2,302 105,800
2020/04/14 2,324 2,370 2,324 2,355 43,600
2020/04/13 2,345 2,362 2,318 2,343 30,900
2020/04/10 2,360 2,373 2,326 2,355 71,800
2020/04/09 2,320 2,355 2,310 2,340 50,100
2020/04/08 2,350 2,375 2,327 2,355 59,500
2020/04/07 2,350 2,390 2,317 2,365 73,000
2020/04/06 2,262 2,352 2,227 2,340 55,700
2020/04/03 2,288 2,329 2,250 2,262 28,900
2020/04/02 2,276 2,318 2,251 2,288 44,700
2020/04/01 2,341 2,360 2,276 2,295 80,200
2020/03/31 2,444 2,468 2,367 2,389 56,100
2020/03/30 2,470 2,472 2,319 2,467 84,500
2020/03/27 2,499 2,521 2,469 2,521 99,500
2020/03/26 2,400 2,423 2,359 2,414 88,200
2020/03/25 2,410 2,421 2,312 2,402 82,700
2020/03/24 2,322 2,350 2,269 2,345 91,200
2020/03/23 2,411 2,451 2,296 2,321 148,300
2020/03/19 2,380 2,421 2,362 2,404 133,300
2020/03/18 2,320 2,412 2,276 2,333 113,700
2020/03/17 2,041 2,318 1,994 2,300 105,800
2020/03/16 2,059 2,161 2,047 2,091 73,800
2020/03/13 2,095 2,108 1,974 2,059 120,100
2020/03/12 2,143 2,175 2,089 2,145 118,400
2020/03/11 2,179 2,242 2,179 2,182 76,600
2020/03/10 2,118 2,191 2,043 2,179 74,300
2020/03/09 2,209 2,239 2,117 2,122 78,800
2020/03/06 2,269 2,278 2,242 2,259 58,900
2020/03/05 2,349 2,389 2,307 2,328 49,700
2020/03/04 2,260 2,345 2,253 2,307 88,600
2020/03/03 2,289 2,352 2,283 2,285 81,800
2020/03/02 2,200 2,336 2,200 2,289 85,800
2020/02/28 2,255 2,286 2,227 2,232 97,700
2020/02/27 2,345 2,354 2,312 2,319 84,300
2020/02/26 2,299 2,378 2,299 2,350 96,000
2020/02/25 2,306 2,350 2,292 2,332 108,100
2020/02/21 2,394 2,424 2,394 2,411 44,200
2020/02/20 2,417 2,433 2,398 2,413 54,100
2020/02/19 2,425 2,444 2,412 2,417 60,000
2020/02/18 2,456 2,457 2,410 2,425 42,300
2020/02/17 2,452 2,468 2,433 2,456 42,400
2020/02/14 2,461 2,483 2,447 2,480 47,500
2020/02/13 2,495 2,513 2,460 2,480 57,200
2020/02/12 2,499 2,530 2,491 2,491 39,800
2020/02/10 2,522 2,534 2,491 2,500 31,700
2020/02/07 2,521 2,594 2,511 2,563 52,300
2020/02/06 2,504 2,578 2,504 2,523 88,300
2020/02/05 2,530 2,542 2,493 2,498 47,800
2020/02/04 2,480 2,514 2,480 2,498 35,300
2020/02/03 2,474 2,521 2,474 2,476 35,800
2020/01/31 2,587 2,588 2,543 2,560 35,700
2020/01/30 2,614 2,614 2,535 2,563 48,200
2020/01/29 2,585 2,636 2,585 2,603 48,000
2020/01/28 2,581 2,615 2,561 2,596 32,400
2020/01/27 2,627 2,677 2,624 2,627 36,100
2020/01/24 2,695 2,713 2,684 2,692 30,700
2020/01/23 2,719 2,738 2,695 2,695 32,500
2020/01/22 2,710 2,743 2,710 2,732 31,100
2020/01/21 2,732 2,732 2,702 2,720 27,200
2020/01/20 2,707 2,739 2,689 2,732 27,900
2020/01/17 2,714 2,717 2,680 2,696 20,000
2020/01/16 2,719 2,719 2,682 2,693 23,700
2020/01/15 2,723 2,731 2,697 2,719 28,400
2020/01/14 2,768 2,770 2,698 2,730 53,400
2020/01/10 2,744 2,770 2,744 2,746 36,300
2020/01/09 2,751 2,768 2,739 2,757 35,200
2020/01/08 2,730 2,742 2,701 2,721 35,300
2020/01/07 2,741 2,803 2,741 2,783 36,300
2020/01/06 2,750 2,767 2,729 2,735 39,000

このページの先頭へ