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 |
|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2024/12/30 | 2,418 | 2,472 | 2,405 | 2,454 | 306,100 |
| 2024/12/27 | 2,358 | 2,396 | 2,352 | 2,386 | 498,400 |
| 2024/12/26 | 2,291 | 2,350 | 2,290 | 2,338 | 288,400 |
| 2024/12/25 | 2,285 | 2,293 | 2,271 | 2,293 | 222,600 |
| 2024/12/24 | 2,270 | 2,288 | 2,264 | 2,276 | 215,500 |
| 2024/12/23 | 2,254 | 2,267 | 2,232 | 2,262 | 284,900 |
| 2024/12/20 | 2,265 | 2,279 | 2,242 | 2,243 | 1,127,300 |
| 2024/12/19 | 2,244 | 2,287 | 2,237 | 2,276 | 242,900 |
| 2024/12/18 | 2,275 | 2,287 | 2,255 | 2,255 | 204,100 |
| 2024/12/17 | 2,264 | 2,288 | 2,253 | 2,274 | 297,300 |
| 2024/12/16 | 2,210 | 2,259 | 2,210 | 2,258 | 380,900 |
| 2024/12/13 | 2,228 | 2,244 | 2,208 | 2,208 | 363,500 |
| 2024/12/12 | 2,248 | 2,258 | 2,237 | 2,238 | 315,700 |
| 2024/12/11 | 2,279 | 2,280 | 2,242 | 2,242 | 380,900 |
| 2024/12/10 | 2,299 | 2,312 | 2,281 | 2,282 | 212,800 |
| 2024/12/09 | 2,299 | 2,299 | 2,277 | 2,284 | 187,100 |
| 2024/12/06 | 2,300 | 2,304 | 2,282 | 2,292 | 135,400 |
| 2024/12/05 | 2,290 | 2,314 | 2,276 | 2,304 | 224,600 |
| 2024/12/04 | 2,313 | 2,315 | 2,268 | 2,277 | 279,900 |
| 2024/12/03 | 2,289 | 2,321 | 2,286 | 2,321 | 255,700 |
| 2024/12/02 | 2,265 | 2,287 | 2,260 | 2,276 | 188,400 |
| 2024/11/29 | 2,270 | 2,280 | 2,246 | 2,259 | 212,200 |
| 2024/11/28 | 2,250 | 2,290 | 2,250 | 2,274 | 255,900 |
| 2024/11/27 | 2,271 | 2,289 | 2,251 | 2,256 | 294,400 |
| 2024/11/26 | 2,323 | 2,331 | 2,255 | 2,287 | 424,900 |
| 2024/11/25 | 2,333 | 2,355 | 2,314 | 2,314 | 405,000 |
| 2024/11/22 | 2,344 | 2,358 | 2,317 | 2,324 | 351,400 |
| 2024/11/21 | 2,356 | 2,365 | 2,328 | 2,344 | 286,600 |
| 2024/11/20 | 2,390 | 2,397 | 2,337 | 2,350 | 348,100 |
| 2024/11/19 | 2,392 | 2,414 | 2,387 | 2,393 | 147,700 |
| 2024/11/18 | 2,376 | 2,414 | 2,375 | 2,378 | 206,200 |
| 2024/11/15 | 2,380 | 2,405 | 2,366 | 2,377 | 173,200 |
| 2024/11/14 | 2,370 | 2,406 | 2,362 | 2,367 | 198,600 |
| 2024/11/13 | 2,386 | 2,425 | 2,360 | 2,363 | 236,300 |
| 2024/11/12 | 2,360 | 2,425 | 2,360 | 2,382 | 335,400 |
| 2024/11/11 | 2,500 | 2,520 | 2,352 | 2,353 | 667,500 |
| 2024/11/08 | 2,579 | 2,589 | 2,545 | 2,546 | 131,000 |
| 2024/11/07 | 2,550 | 2,583 | 2,541 | 2,560 | 196,300 |
| 2024/11/06 | 2,530 | 2,585 | 2,529 | 2,545 | 183,300 |
| 2024/11/05 | 2,514 | 2,539 | 2,508 | 2,529 | 160,400 |
| 2024/11/01 | 2,550 | 2,572 | 2,507 | 2,518 | 182,800 |
| 2024/10/31 | 2,558 | 2,594 | 2,545 | 2,582 | 189,900 |
| 2024/10/30 | 2,547 | 2,566 | 2,538 | 2,542 | 602,800 |
| 2024/10/29 | 2,550 | 2,555 | 2,523 | 2,535 | 155,700 |
| 2024/10/28 | 2,450 | 2,548 | 2,444 | 2,548 | 173,100 |
| 2024/10/25 | 2,500 | 2,505 | 2,437 | 2,453 | 212,200 |
| 2024/10/24 | 2,502 | 2,508 | 2,483 | 2,496 | 182,700 |
| 2024/10/23 | 2,559 | 2,564 | 2,518 | 2,520 | 140,600 |
| 2024/10/22 | 2,587 | 2,594 | 2,552 | 2,565 | 124,600 |
| 2024/10/21 | 2,593 | 2,612 | 2,583 | 2,584 | 132,500 |
| 2024/10/18 | 2,601 | 2,603 | 2,558 | 2,583 | 124,100 |
| 2024/10/17 | 2,608 | 2,625 | 2,580 | 2,589 | 179,000 |
| 2024/10/16 | 2,570 | 2,641 | 2,562 | 2,619 | 215,400 |
| 2024/10/15 | 2,540 | 2,619 | 2,534 | 2,614 | 275,200 |
| 2024/10/11 | 2,510 | 2,536 | 2,509 | 2,528 | 141,400 |
| 2024/10/10 | 2,542 | 2,545 | 2,513 | 2,514 | 160,900 |
| 2024/10/09 | 2,545 | 2,555 | 2,515 | 2,536 | 206,000 |
| 2024/10/08 | 2,623 | 2,655 | 2,529 | 2,529 | 429,300 |
| 2024/10/07 | 2,682 | 2,683 | 2,651 | 2,659 | 139,600 |
| 2024/10/04 | 2,633 | 2,661 | 2,633 | 2,652 | 134,000 |