リョーサン菱洋ホールディングス(167A)の株価時系列情報
リョーサン菱洋ホールディングス(167A)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 2,705 | 2,768 | 2,705 | 2,733 | 170,700 |
| 2026/06/16 | 2,812 | 2,812 | 2,721 | 2,723 | 188,200 |
| 2026/06/15 | 2,806 | 2,825 | 2,785 | 2,812 | 175,500 |
| 2026/06/12 | 2,814 | 2,818 | 2,743 | 2,756 | 222,500 |
| 2026/06/11 | 2,781 | 2,801 | 2,740 | 2,770 | 134,800 |
| 2026/06/10 | 2,775 | 2,841 | 2,775 | 2,818 | 157,000 |
| 2026/06/09 | 2,806 | 2,815 | 2,760 | 2,803 | 173,800 |
| 2026/06/08 | 2,780 | 2,822 | 2,748 | 2,775 | 193,700 |
| 2026/06/05 | 2,824 | 2,879 | 2,796 | 2,846 | 190,700 |
| 2026/06/04 | 2,850 | 2,852 | 2,811 | 2,819 | 147,100 |
| 2026/06/03 | 2,831 | 2,886 | 2,813 | 2,850 | 174,700 |
| 2026/06/02 | 2,850 | 2,856 | 2,792 | 2,831 | 276,300 |
| 2026/06/01 | 2,887 | 2,892 | 2,827 | 2,886 | 300,700 |
| 2026/05/29 | 2,850 | 2,930 | 2,810 | 2,877 | 414,300 |
| 2026/05/28 | 2,786 | 2,864 | 2,774 | 2,841 | 575,100 |
| 2026/05/27 | 2,785 | 2,797 | 2,759 | 2,779 | 257,900 |
| 2026/05/26 | 2,779 | 2,798 | 2,746 | 2,755 | 190,700 |
| 2026/05/25 | 2,747 | 2,767 | 2,723 | 2,756 | 172,600 |
| 2026/05/22 | 2,679 | 2,724 | 2,664 | 2,709 | 241,700 |
| 2026/05/21 | 2,641 | 2,670 | 2,628 | 2,651 | 211,700 |
| 2026/05/20 | 2,680 | 2,680 | 2,606 | 2,635 | 354,200 |
| 2026/05/19 | 2,703 | 2,710 | 2,668 | 2,687 | 213,200 |
| 2026/05/18 | 2,689 | 2,705 | 2,668 | 2,680 | 273,600 |
| 2026/05/15 | 2,792 | 2,799 | 2,638 | 2,664 | 602,600 |
| 2026/05/14 | 2,798 | 2,836 | 2,776 | 2,812 | 316,100 |
| 2026/05/13 | 2,789 | 2,793 | 2,755 | 2,773 | 205,100 |
| 2026/05/12 | 2,850 | 2,869 | 2,781 | 2,801 | 257,300 |
| 2026/05/11 | 2,760 | 2,832 | 2,754 | 2,832 | 344,800 |
| 2026/05/08 | 2,763 | 2,770 | 2,740 | 2,744 | 256,200 |
| 2026/05/07 | 2,708 | 2,760 | 2,701 | 2,760 | 379,800 |
| 2026/05/01 | 2,701 | 2,710 | 2,672 | 2,704 | 215,200 |
| 2026/04/30 | 2,706 | 2,720 | 2,691 | 2,710 | 176,400 |
| 2026/04/28 | 2,733 | 2,739 | 2,713 | 2,727 | 160,200 |
| 2026/04/27 | 2,727 | 2,737 | 2,711 | 2,722 | 172,100 |
| 2026/04/24 | 2,732 | 2,740 | 2,692 | 2,729 | 306,900 |
| 2026/04/23 | 2,730 | 2,735 | 2,689 | 2,722 | 266,000 |
| 2026/04/22 | 2,744 | 2,748 | 2,717 | 2,738 | 168,400 |
| 2026/04/21 | 2,779 | 2,783 | 2,738 | 2,747 | 168,100 |
| 2026/04/20 | 2,770 | 2,782 | 2,759 | 2,779 | 279,200 |
| 2026/04/17 | 2,755 | 2,770 | 2,744 | 2,751 | 168,400 |
| 2026/04/16 | 2,777 | 2,785 | 2,753 | 2,753 | 362,000 |
| 2026/04/15 | 2,705 | 2,753 | 2,705 | 2,753 | 267,500 |
| 2026/04/14 | 2,686 | 2,715 | 2,680 | 2,685 | 318,300 |
| 2026/04/13 | 2,692 | 2,717 | 2,675 | 2,680 | 272,700 |
| 2026/04/10 | 2,696 | 2,716 | 2,682 | 2,691 | 277,900 |
| 2026/04/09 | 2,767 | 2,767 | 2,687 | 2,703 | 324,700 |
| 2026/04/08 | 2,725 | 2,754 | 2,712 | 2,753 | 467,000 |
| 2026/04/07 | 2,684 | 2,736 | 2,657 | 2,675 | 478,900 |
| 2026/04/06 | 2,731 | 2,756 | 2,681 | 2,684 | 754,200 |
| 2026/04/03 | 2,928 | 2,957 | 2,726 | 2,736 | 1,728,200 |
| 2026/03/27 | 3,165 | 3,205 | 3,155 | 3,185 | 442,000 |
| 2026/03/26 | 3,215 | 3,215 | 3,145 | 3,190 | 262,700 |
| 2026/03/25 | 3,200 | 3,200 | 3,180 | 3,185 | 187,300 |
| 2026/03/24 | 3,160 | 3,160 | 3,100 | 3,130 | 173,700 |
| 2026/03/23 | 3,100 | 3,105 | 3,045 | 3,090 | 284,200 |
| 2026/03/19 | 3,180 | 3,200 | 3,145 | 3,150 | 197,000 |
| 2026/03/18 | 3,175 | 3,235 | 3,165 | 3,225 | 124,200 |
| 2026/03/17 | 3,190 | 3,190 | 3,140 | 3,150 | 116,600 |
| 2026/03/16 | 3,130 | 3,160 | 3,115 | 3,140 | 148,800 |
| 2026/03/13 | 3,150 | 3,170 | 3,120 | 3,120 | 201,400 |
| 2026/03/12 | 3,230 | 3,235 | 3,150 | 3,165 | 198,100 |
| 2026/03/11 | 3,270 | 3,300 | 3,265 | 3,265 | 126,400 |
| 2026/03/10 | 3,240 | 3,265 | 3,210 | 3,230 | 182,400 |
| 2026/03/09 | 3,130 | 3,185 | 3,090 | 3,175 | 337,600 |
| 2026/03/06 | 3,250 | 3,275 | 3,210 | 3,255 | 161,700 |
| 2026/03/05 | 3,295 | 3,325 | 3,270 | 3,290 | 202,800 |
| 2026/03/04 | 3,250 | 3,270 | 3,150 | 3,180 | 302,700 |
| 2026/03/03 | 3,400 | 3,410 | 3,290 | 3,300 | 369,600 |
| 2026/03/02 | 3,400 | 3,450 | 3,360 | 3,450 | 254,700 |
| 2026/02/27 | 3,365 | 3,450 | 3,360 | 3,450 | 204,400 |
| 2026/02/26 | 3,350 | 3,405 | 3,310 | 3,380 | 299,000 |
| 2026/02/25 | 3,335 | 3,345 | 3,305 | 3,325 | 162,500 |
| 2026/02/24 | 3,240 | 3,330 | 3,235 | 3,310 | 156,100 |
| 2026/02/20 | 3,270 | 3,270 | 3,220 | 3,230 | 180,500 |
| 2026/02/19 | 3,310 | 3,310 | 3,265 | 3,280 | 159,300 |
| 2026/02/18 | 3,270 | 3,320 | 3,255 | 3,305 | 163,800 |
| 2026/02/17 | 3,235 | 3,255 | 3,205 | 3,215 | 115,700 |
| 2026/02/16 | 3,270 | 3,270 | 3,220 | 3,235 | 136,000 |
| 2026/02/13 | 3,300 | 3,320 | 3,200 | 3,225 | 259,000 |
| 2026/02/12 | 3,300 | 3,360 | 3,260 | 3,350 | 331,500 |
| 2026/02/10 | 3,205 | 3,275 | 3,205 | 3,255 | 318,200 |
| 2026/02/09 | 3,200 | 3,205 | 3,155 | 3,170 | 158,400 |
| 2026/02/06 | 3,155 | 3,180 | 3,145 | 3,150 | 94,800 |
| 2026/02/05 | 3,150 | 3,190 | 3,145 | 3,155 | 144,400 |
| 2026/02/04 | 3,100 | 3,145 | 3,090 | 3,140 | 118,400 |
| 2026/02/03 | 3,110 | 3,130 | 3,090 | 3,115 | 138,100 |
| 2026/02/02 | 3,120 | 3,135 | 3,050 | 3,065 | 171,000 |
| 2026/01/30 | 3,080 | 3,115 | 3,070 | 3,110 | 131,400 |
| 2026/01/29 | 3,090 | 3,110 | 3,050 | 3,085 | 151,200 |
| 2026/01/28 | 3,150 | 3,150 | 3,095 | 3,100 | 155,700 |
| 2026/01/27 | 3,120 | 3,170 | 3,095 | 3,170 | 155,700 |
| 2026/01/26 | 3,170 | 3,175 | 3,120 | 3,130 | 184,500 |
| 2026/01/23 | 3,205 | 3,265 | 3,170 | 3,215 | 282,600 |
| 2026/01/22 | 3,140 | 3,150 | 3,095 | 3,135 | 134,600 |
| 2026/01/21 | 3,100 | 3,100 | 3,065 | 3,085 | 162,800 |
| 2026/01/20 | 3,145 | 3,145 | 3,110 | 3,115 | 120,500 |
| 2026/01/19 | 3,185 | 3,190 | 3,130 | 3,160 | 130,800 |
| 2026/01/16 | 3,185 | 3,190 | 3,155 | 3,175 | 93,300 |
| 2026/01/15 | 3,195 | 3,205 | 3,170 | 3,185 | 139,700 |
| 2026/01/14 | 3,160 | 3,205 | 3,150 | 3,190 | 136,800 |
| 2026/01/13 | 3,170 | 3,170 | 3,120 | 3,155 | 144,100 |
| 2026/01/09 | 3,115 | 3,125 | 3,080 | 3,080 | 122,300 |
| 2026/01/08 | 3,175 | 3,180 | 3,110 | 3,110 | 114,900 |
| 2026/01/07 | 3,140 | 3,195 | 3,125 | 3,165 | 138,100 |
| 2026/01/06 | 3,140 | 3,155 | 3,135 | 3,135 | 112,200 |
| 2026/01/05 | 3,140 | 3,140 | 3,110 | 3,120 | 121,400 |
| 2025/12/30 | 3,110 | 3,125 | 3,095 | 3,105 | 88,000 |
| 2025/12/29 | 3,090 | 3,110 | 3,085 | 3,105 | 91,100 |
| 2025/12/26 | 3,095 | 3,095 | 3,065 | 3,080 | 84,800 |
| 2025/12/25 | 3,100 | 3,105 | 3,070 | 3,090 | 129,900 |
| 2025/12/24 | 3,030 | 3,095 | 3,030 | 3,085 | 174,000 |
| 2025/12/23 | 3,035 | 3,055 | 3,030 | 3,045 | 102,600 |
| 2025/12/22 | 3,020 | 3,040 | 3,020 | 3,025 | 95,500 |
| 2025/12/19 | 3,020 | 3,030 | 3,000 | 3,020 | 128,900 |
| 2025/12/18 | 3,010 | 3,030 | 3,005 | 3,010 | 90,600 |
| 2025/12/17 | 2,997 | 3,025 | 2,986 | 3,025 | 107,400 |
| 2025/12/16 | 3,030 | 3,035 | 2,985 | 2,995 | 129,700 |
| 2025/12/15 | 3,020 | 3,055 | 3,020 | 3,045 | 77,200 |
| 2025/12/12 | 3,045 | 3,060 | 3,030 | 3,040 | 100,800 |
| 2025/12/11 | 3,055 | 3,055 | 3,005 | 3,010 | 126,700 |
| 2025/12/10 | 3,090 | 3,095 | 3,035 | 3,035 | 104,400 |
| 2025/12/09 | 3,090 | 3,100 | 3,055 | 3,065 | 101,300 |
| 2025/12/08 | 3,030 | 3,085 | 3,030 | 3,080 | 175,700 |
| 2025/12/05 | 3,005 | 3,010 | 2,987 | 2,990 | 88,600 |
| 2025/12/04 | 2,983 | 3,015 | 2,971 | 3,005 | 120,900 |
| 2025/12/03 | 2,961 | 2,990 | 2,955 | 2,983 | 146,400 |
| 2025/12/02 | 2,990 | 2,990 | 2,939 | 2,953 | 113,800 |
| 2025/12/01 | 3,005 | 3,015 | 2,972 | 2,987 | 129,800 |
| 2025/11/28 | 2,939 | 2,999 | 2,936 | 2,994 | 167,000 |
| 2025/11/27 | 2,901 | 2,939 | 2,901 | 2,930 | 118,500 |
| 2025/11/26 | 2,890 | 2,899 | 2,880 | 2,897 | 118,000 |
| 2025/11/25 | 2,895 | 2,895 | 2,862 | 2,886 | 119,600 |
| 2025/11/21 | 2,854 | 2,910 | 2,854 | 2,867 | 262,100 |
| 2025/11/20 | 2,909 | 2,916 | 2,885 | 2,899 | 187,900 |
| 2025/11/19 | 2,855 | 2,878 | 2,838 | 2,852 | 124,300 |
| 2025/11/18 | 2,901 | 2,916 | 2,860 | 2,862 | 134,500 |
| 2025/11/17 | 2,898 | 2,928 | 2,882 | 2,928 | 149,000 |
| 2025/11/14 | 2,900 | 2,927 | 2,895 | 2,898 | 129,200 |
| 2025/11/13 | 2,880 | 2,934 | 2,868 | 2,927 | 186,800 |
| 2025/11/12 | 2,892 | 2,921 | 2,889 | 2,913 | 177,600 |
| 2025/11/11 | 2,922 | 2,930 | 2,892 | 2,913 | 115,700 |
| 2025/11/10 | 2,943 | 2,945 | 2,923 | 2,923 | 97,100 |
| 2025/11/07 | 2,913 | 2,928 | 2,903 | 2,928 | 106,300 |
| 2025/11/06 | 2,935 | 2,957 | 2,925 | 2,945 | 132,900 |
| 2025/11/05 | 2,942 | 2,951 | 2,855 | 2,923 | 212,300 |
| 2025/11/04 | 2,942 | 3,000 | 2,940 | 2,980 | 233,500 |
| 2025/10/31 | 2,945 | 2,974 | 2,939 | 2,974 | 183,600 |
| 2025/10/30 | 2,942 | 2,979 | 2,925 | 2,945 | 734,700 |
| 2025/10/29 | 2,944 | 2,950 | 2,901 | 2,910 | 176,500 |
| 2025/10/28 | 3,005 | 3,005 | 2,936 | 2,944 | 165,100 |
| 2025/10/27 | 2,980 | 3,015 | 2,968 | 3,010 | 166,300 |
| 2025/10/24 | 2,960 | 2,968 | 2,943 | 2,958 | 112,000 |
| 2025/10/23 | 2,965 | 2,969 | 2,934 | 2,942 | 128,200 |
| 2025/10/22 | 2,964 | 2,977 | 2,955 | 2,964 | 347,500 |
| 2025/10/21 | 2,995 | 2,997 | 2,961 | 2,962 | 117,300 |
| 2025/10/20 | 2,950 | 2,986 | 2,946 | 2,986 | 150,700 |
| 2025/10/17 | 2,931 | 2,948 | 2,919 | 2,939 | 102,700 |
| 2025/10/16 | 2,937 | 2,958 | 2,923 | 2,927 | 105,800 |
| 2025/10/15 | 2,919 | 2,944 | 2,913 | 2,922 | 156,300 |
| 2025/10/14 | 2,857 | 2,927 | 2,851 | 2,904 | 200,500 |
| 2025/10/10 | 2,908 | 2,935 | 2,874 | 2,876 | 153,400 |
| 2025/10/09 | 2,934 | 2,951 | 2,923 | 2,935 | 143,100 |
| 2025/10/08 | 2,998 | 3,000 | 2,929 | 2,934 | 192,300 |
| 2025/10/07 | 2,981 | 3,010 | 2,975 | 3,010 | 181,800 |
| 2025/10/06 | 2,969 | 2,979 | 2,950 | 2,958 | 177,500 |
| 2025/10/03 | 2,903 | 2,931 | 2,903 | 2,908 | 146,900 |
| 2025/10/02 | 2,925 | 2,932 | 2,901 | 2,910 | 170,700 |
| 2025/10/01 | 2,971 | 2,973 | 2,903 | 2,922 | 245,600 |
| 2025/09/30 | 3,000 | 3,010 | 2,968 | 2,985 | 180,200 |
| 2025/09/29 | 3,005 | 3,030 | 2,994 | 3,000 | 254,200 |
| 2025/09/26 | 3,085 | 3,110 | 3,060 | 3,105 | 180,700 |
| 2025/09/25 | 3,100 | 3,105 | 3,075 | 3,100 | 111,500 |
| 2025/09/24 | 3,065 | 3,095 | 3,045 | 3,095 | 183,800 |
| 2025/09/22 | 3,060 | 3,065 | 3,040 | 3,040 | 148,600 |
| 2025/09/19 | 3,065 | 3,080 | 3,005 | 3,045 | 331,000 |
| 2025/09/18 | 3,060 | 3,070 | 3,035 | 3,065 | 183,800 |
| 2025/09/17 | 3,135 | 3,135 | 3,060 | 3,065 | 230,500 |
| 2025/09/16 | 3,150 | 3,170 | 3,120 | 3,150 | 152,900 |
| 2025/09/12 | 3,150 | 3,170 | 3,120 | 3,125 | 198,900 |
| 2025/09/11 | 3,125 | 3,155 | 3,110 | 3,135 | 168,000 |
| 2025/09/10 | 3,040 | 3,125 | 3,040 | 3,105 | 215,900 |
| 2025/09/09 | 3,060 | 3,065 | 3,015 | 3,040 | 176,300 |
| 2025/09/08 | 3,055 | 3,060 | 3,020 | 3,050 | 146,300 |
| 2025/09/05 | 2,999 | 3,030 | 2,982 | 3,025 | 198,200 |
| 2025/09/04 | 2,964 | 2,970 | 2,946 | 2,966 | 129,700 |
| 2025/09/03 | 2,980 | 3,000 | 2,947 | 2,964 | 196,600 |
| 2025/09/02 | 2,957 | 2,967 | 2,941 | 2,953 | 103,600 |
| 2025/09/01 | 2,970 | 2,970 | 2,922 | 2,938 | 189,200 |
| 2025/08/29 | 2,975 | 2,979 | 2,960 | 2,963 | 123,800 |
| 2025/08/28 | 2,948 | 2,967 | 2,941 | 2,967 | 120,200 |
| 2025/08/27 | 2,916 | 2,937 | 2,904 | 2,935 | 138,100 |
| 2025/08/26 | 2,920 | 2,935 | 2,895 | 2,900 | 144,400 |
| 2025/08/25 | 2,920 | 2,921 | 2,900 | 2,905 | 130,400 |
| 2025/08/22 | 2,890 | 2,907 | 2,870 | 2,907 | 93,700 |
| 2025/08/21 | 2,900 | 2,900 | 2,868 | 2,879 | 62,400 |
| 2025/08/20 | 2,875 | 2,888 | 2,858 | 2,880 | 107,500 |
| 2025/08/19 | 2,860 | 2,888 | 2,854 | 2,879 | 101,400 |
| 2025/08/18 | 2,857 | 2,875 | 2,854 | 2,855 | 112,100 |
| 2025/08/15 | 2,878 | 2,885 | 2,849 | 2,857 | 109,100 |
| 2025/08/14 | 2,895 | 2,895 | 2,863 | 2,875 | 145,800 |