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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 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 |