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
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
2025/08/13 2,920 2,926 2,901 2,907 140,800
2025/08/12 2,890 2,911 2,868 2,911 232,900
2025/08/08 2,880 2,900 2,866 2,900 153,400
2025/08/07 2,868 2,883 2,860 2,874 113,800
2025/08/06 2,830 2,867 2,823 2,862 113,300
2025/08/05 2,825 2,835 2,805 2,829 103,500
2025/08/04 2,770 2,805 2,765 2,805 153,600
2025/08/01 2,781 2,826 2,781 2,825 140,400
2025/07/31 2,782 2,803 2,781 2,785 118,600
2025/07/30 2,755 2,784 2,754 2,767 98,700
2025/07/29 2,767 2,770 2,742 2,756 122,400
2025/07/28 2,810 2,814 2,769 2,769 184,700
2025/07/25 2,799 2,814 2,781 2,808 167,900
2025/07/24 2,746 2,788 2,744 2,788 196,900
2025/07/23 2,726 2,729 2,685 2,719 155,000
2025/07/22 2,727 2,740 2,692 2,695 107,700
2025/07/18 2,747 2,747 2,720 2,720 87,100
2025/07/17 2,719 2,742 2,691 2,738 113,100
2025/07/16 2,741 2,753 2,715 2,715 153,700
2025/07/15 2,724 2,735 2,707 2,735 114,200
2025/07/14 2,697 2,735 2,694 2,707 175,100
2025/07/11 2,669 2,685 2,665 2,675 153,900
2025/07/10 2,666 2,666 2,636 2,647 141,100
2025/07/09 2,644 2,673 2,640 2,660 117,700
2025/07/08 2,629 2,649 2,629 2,646 104,400
2025/07/07 2,655 2,663 2,616 2,623 110,900
2025/07/04 2,670 2,681 2,652 2,652 105,100
2025/07/03 2,661 2,671 2,648 2,662 130,400
2025/07/02 2,633 2,661 2,631 2,661 142,400
2025/07/01 2,657 2,662 2,633 2,649 124,600
2025/06/30 2,642 2,683 2,642 2,655 225,500
2025/06/27 2,625 2,632 2,616 2,632 228,700
2025/06/26 2,572 2,612 2,572 2,600 245,700
2025/06/25 2,544 2,569 2,530 2,559 152,500
2025/06/24 2,530 2,539 2,521 2,523 68,300
2025/06/23 2,514 2,522 2,492 2,515 76,900
2025/06/20 2,528 2,542 2,516 2,516 511,900
2025/06/19 2,558 2,567 2,527 2,527 65,900
2025/06/18 2,540 2,558 2,537 2,555 70,600
2025/06/17 2,530 2,553 2,518 2,546 93,300
2025/06/16 2,528 2,533 2,513 2,530 78,400
2025/06/13 2,521 2,522 2,500 2,508 120,300
2025/06/12 2,531 2,546 2,524 2,526 79,100
2025/06/11 2,535 2,551 2,531 2,551 82,900
2025/06/10 2,561 2,561 2,529 2,530 111,500
2025/06/09 2,567 2,570 2,538 2,540 142,900
2025/06/06 2,583 2,590 2,561 2,567 138,000
2025/06/05 2,540 2,562 2,532 2,554 149,900
2025/06/04 2,528 2,550 2,515 2,540 138,200
2025/06/03 2,510 2,527 2,493 2,512 105,900
2025/06/02 2,521 2,529 2,495 2,501 97,500
2025/05/30 2,510 2,535 2,508 2,524 99,100
2025/05/29 2,530 2,539 2,515 2,528 133,200
2025/05/28 2,501 2,527 2,493 2,527 177,200
2025/05/27 2,490 2,518 2,477 2,509 121,700
2025/05/26 2,475 2,489 2,466 2,476 90,100
2025/05/23 2,455 2,469 2,442 2,459 83,900
2025/05/22 2,409 2,450 2,400 2,448 100,600
2025/05/21 2,430 2,465 2,430 2,436 99,900
2025/05/20 2,496 2,502 2,421 2,422 147,600
2025/05/19 2,502 2,511 2,472 2,496 235,100
2025/05/16 2,480 2,483 2,441 2,466 128,200
2025/05/15 2,491 2,498 2,451 2,481 147,900
2025/05/14 2,461 2,493 2,447 2,490 142,200
2025/05/13 2,480 2,490 2,460 2,460 100,100
2025/05/12 2,449 2,472 2,445 2,466 89,400
2025/05/09 2,420 2,444 2,419 2,439 87,600
2025/05/08 2,399 2,415 2,378 2,408 85,100
2025/05/07 2,388 2,410 2,385 2,394 99,000
2025/05/02 2,393 2,408 2,375 2,405 87,100
2025/05/01 2,386 2,405 2,379 2,396 81,000
2025/04/30 2,400 2,403 2,379 2,396 95,400
2025/04/28 2,385 2,410 2,381 2,396 132,700
2025/04/25 2,350 2,374 2,346 2,374 91,700
2025/04/24 2,335 2,344 2,319 2,334 68,700
2025/04/23 2,298 2,336 2,286 2,314 173,700
2025/04/22 2,272 2,275 2,260 2,268 84,600
2025/04/21 2,274 2,282 2,245 2,272 117,700
2025/04/18 2,259 2,284 2,245 2,277 117,300
2025/04/17 2,220 2,263 2,217 2,246 152,300
2025/04/16 2,274 2,297 2,246 2,264 156,400
2025/04/15 2,300 2,303 2,285 2,286 113,500
2025/04/14 2,299 2,310 2,269 2,300 167,700
2025/04/11 2,204 2,256 2,158 2,253 194,500
2025/04/10 2,300 2,316 2,229 2,254 228,600
2025/04/09 2,211 2,218 2,130 2,150 242,800
2025/04/08 2,203 2,265 2,203 2,229 230,800
2025/04/07 2,086 2,190 2,035 2,124 449,900
2025/04/04 2,264 2,289 2,215 2,263 466,400
2025/04/03 2,325 2,385 2,311 2,360 238,100
2025/04/02 2,409 2,426 2,401 2,425 143,100
2025/04/01 2,442 2,460 2,415 2,415 192,700
2025/03/31 2,489 2,490 2,442 2,442 301,800
2025/03/28 2,480 2,534 2,480 2,519 311,500
2025/03/27 2,582 2,599 2,577 2,599 472,200
2025/03/26 2,596 2,600 2,580 2,594 259,000
2025/03/25 2,604 2,611 2,576 2,587 313,800
2025/03/24 2,623 2,623 2,587 2,603 264,200
2025/03/21 2,609 2,628 2,600 2,600 299,900
2025/03/19 2,620 2,641 2,609 2,609 204,900
2025/03/18 2,600 2,627 2,597 2,620 177,600
2025/03/17 2,590 2,604 2,580 2,590 199,200
2025/03/14 2,559 2,582 2,549 2,560 189,700
2025/03/13 2,572 2,588 2,567 2,573 144,300
2025/03/12 2,515 2,564 2,513 2,559 184,300
2025/03/11 2,509 2,532 2,479 2,532 383,000
2025/03/10 2,543 2,546 2,510 2,519 235,900
2025/03/07 2,535 2,541 2,500 2,521 269,700
2025/03/06 2,538 2,557 2,534 2,547 132,600
2025/03/05 2,500 2,532 2,492 2,518 180,400
2025/03/04 2,500 2,504 2,472 2,500 277,900
2025/03/03 2,522 2,530 2,498 2,500 213,300
2025/02/28 2,522 2,541 2,497 2,502 366,300
2025/02/27 2,543 2,562 2,521 2,562 150,600
2025/02/26 2,542 2,542 2,495 2,505 267,300
2025/02/25 2,560 2,583 2,543 2,550 167,600
2025/02/21 2,571 2,586 2,547 2,560 144,500
2025/02/20 2,618 2,619 2,571 2,585 150,500
2025/02/19 2,616 2,637 2,595 2,616 170,000
2025/02/18 2,583 2,605 2,571 2,605 130,000
2025/02/17 2,574 2,595 2,567 2,571 140,800
2025/02/14 2,562 2,573 2,538 2,559 151,200
2025/02/13 2,561 2,580 2,550 2,562 143,700
2025/02/12 2,546 2,552 2,508 2,552 146,500
2025/02/10 2,520 2,520 2,497 2,502 197,300
2025/02/07 2,520 2,534 2,512 2,518 143,900
2025/02/06 2,508 2,538 2,501 2,515 143,500
2025/02/05 2,498 2,514 2,493 2,510 179,000
2025/02/04 2,516 2,528 2,501 2,504 149,000
2025/02/03 2,500 2,507 2,485 2,495 321,100
2025/01/31 2,530 2,537 2,513 2,516 267,500
2025/01/30 2,525 2,548 2,512 2,542 194,400
2025/01/29 2,587 2,587 2,520 2,523 325,300
2025/01/28 2,535 2,561 2,520 2,550 209,200
2025/01/27 2,594 2,603 2,568 2,575 184,200
2025/01/24 2,559 2,609 2,557 2,583 173,600
2025/01/23 2,585 2,586 2,542 2,557 131,800
2025/01/22 2,548 2,581 2,545 2,581 153,000
2025/01/21 2,544 2,551 2,516 2,550 132,300
2025/01/20 2,525 2,541 2,521 2,534 130,600
2025/01/17 2,518 2,534 2,501 2,522 141,500
2025/01/16 2,573 2,573 2,519 2,538 194,200
2025/01/15 2,575 2,590 2,546 2,555 187,600
2025/01/14 2,600 2,607 2,555 2,572 234,700
2025/01/10 2,555 2,577 2,554 2,577 145,000
2025/01/09 2,561 2,569 2,545 2,557 236,200
2025/01/08 2,582 2,607 2,550 2,570 312,900
2025/01/07 2,580 2,594 2,555 2,573 360,000
2025/01/06 2,525 2,563 2,499 2,538 442,300

このページの先頭へ