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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 2,620 | 2,643 | 2,600 | 2,640 | 220,900 |
| 2024/10/02 | 2,568 | 2,606 | 2,568 | 2,585 | 149,600 |
| 2024/10/01 | 2,560 | 2,600 | 2,537 | 2,600 | 193,200 |
| 2024/09/30 | 2,536 | 2,566 | 2,523 | 2,540 | 235,200 |
| 2024/09/27 | 2,591 | 2,630 | 2,580 | 2,620 | 183,300 |
| 2024/09/26 | 2,620 | 2,650 | 2,595 | 2,645 | 318,300 |
| 2024/09/25 | 2,615 | 2,616 | 2,571 | 2,600 | 209,200 |
| 2024/09/24 | 2,650 | 2,654 | 2,611 | 2,611 | 186,500 |
| 2024/09/20 | 2,645 | 2,650 | 2,623 | 2,625 | 214,600 |
| 2024/09/19 | 2,595 | 2,628 | 2,589 | 2,612 | 146,700 |
| 2024/09/18 | 2,615 | 2,615 | 2,573 | 2,581 | 102,200 |
| 2024/09/17 | 2,629 | 2,630 | 2,570 | 2,592 | 139,900 |
| 2024/09/13 | 2,588 | 2,625 | 2,588 | 2,608 | 119,700 |
| 2024/09/12 | 2,619 | 2,619 | 2,565 | 2,590 | 147,000 |
| 2024/09/11 | 2,598 | 2,618 | 2,535 | 2,540 | 217,200 |
| 2024/09/10 | 2,668 | 2,670 | 2,603 | 2,603 | 133,000 |
| 2024/09/09 | 2,600 | 2,664 | 2,590 | 2,664 | 188,000 |
| 2024/09/06 | 2,689 | 2,690 | 2,641 | 2,675 | 128,400 |
| 2024/09/05 | 2,670 | 2,729 | 2,655 | 2,677 | 179,000 |
| 2024/09/04 | 2,731 | 2,781 | 2,690 | 2,692 | 300,300 |
| 2024/09/03 | 2,760 | 2,813 | 2,750 | 2,813 | 127,500 |
| 2024/09/02 | 2,784 | 2,786 | 2,745 | 2,750 | 173,300 |
| 2024/08/30 | 2,740 | 2,770 | 2,727 | 2,756 | 127,100 |
| 2024/08/29 | 2,714 | 2,739 | 2,695 | 2,734 | 120,100 |
| 2024/08/28 | 2,731 | 2,750 | 2,711 | 2,737 | 128,200 |
| 2024/08/27 | 2,693 | 2,740 | 2,681 | 2,735 | 88,200 |
| 2024/08/26 | 2,727 | 2,730 | 2,689 | 2,693 | 96,800 |
| 2024/08/23 | 2,686 | 2,709 | 2,664 | 2,707 | 98,000 |
| 2024/08/22 | 2,687 | 2,691 | 2,661 | 2,683 | 94,600 |
| 2024/08/21 | 2,617 | 2,698 | 2,610 | 2,687 | 167,800 |
| 2024/08/20 | 2,635 | 2,638 | 2,612 | 2,636 | 144,200 |
| 2024/08/19 | 2,653 | 2,653 | 2,602 | 2,618 | 189,400 |
| 2024/08/16 | 2,650 | 2,664 | 2,636 | 2,650 | 186,500 |
| 2024/08/15 | 2,597 | 2,611 | 2,573 | 2,597 | 157,000 |
| 2024/08/14 | 2,606 | 2,620 | 2,555 | 2,576 | 159,200 |
| 2024/08/13 | 2,500 | 2,585 | 2,495 | 2,580 | 175,300 |
| 2024/08/09 | 2,467 | 2,469 | 2,402 | 2,469 | 250,200 |
| 2024/08/08 | 2,392 | 2,475 | 2,380 | 2,417 | 178,600 |
| 2024/08/07 | 2,351 | 2,485 | 2,351 | 2,396 | 239,900 |
| 2024/08/06 | 2,366 | 2,446 | 2,351 | 2,423 | 412,200 |
| 2024/08/05 | 2,368 | 2,438 | 2,127 | 2,293 | 584,800 |
| 2024/08/02 | 2,639 | 2,667 | 2,556 | 2,556 | 415,100 |
| 2024/08/01 | 2,880 | 2,880 | 2,739 | 2,739 | 307,600 |
| 2024/07/31 | 2,802 | 2,895 | 2,792 | 2,895 | 284,300 |
| 2024/07/30 | 2,851 | 2,854 | 2,808 | 2,816 | 128,600 |
| 2024/07/29 | 2,837 | 2,881 | 2,833 | 2,850 | 126,900 |
| 2024/07/26 | 2,842 | 2,860 | 2,817 | 2,817 | 165,700 |
| 2024/07/25 | 2,890 | 2,903 | 2,837 | 2,837 | 250,900 |
| 2024/07/24 | 2,955 | 2,955 | 2,902 | 2,902 | 212,400 |
| 2024/07/23 | 2,966 | 2,992 | 2,957 | 2,961 | 170,400 |
| 2024/07/22 | 3,015 | 3,015 | 2,933 | 2,933 | 334,200 |
| 2024/07/19 | 3,015 | 3,050 | 3,005 | 3,050 | 119,400 |
| 2024/07/18 | 3,020 | 3,070 | 3,015 | 3,020 | 131,600 |
| 2024/07/17 | 3,120 | 3,125 | 3,070 | 3,080 | 117,800 |
| 2024/07/16 | 3,140 | 3,145 | 3,090 | 3,120 | 118,800 |
| 2024/07/12 | 3,050 | 3,130 | 3,050 | 3,120 | 156,800 |
| 2024/07/11 | 3,040 | 3,095 | 3,020 | 3,090 | 128,400 |
| 2024/07/10 | 3,020 | 3,025 | 2,995 | 3,020 | 140,200 |
| 2024/07/09 | 3,015 | 3,045 | 3,000 | 3,030 | 127,000 |
| 2024/07/08 | 3,070 | 3,070 | 3,005 | 3,005 | 78,000 |
| 2024/07/05 | 3,090 | 3,100 | 3,055 | 3,070 | 99,500 |
| 2024/07/04 | 3,105 | 3,135 | 3,080 | 3,090 | 180,000 |
| 2024/07/03 | 3,040 | 3,100 | 3,030 | 3,090 | 146,100 |
| 2024/07/02 | 2,953 | 3,065 | 2,953 | 3,060 | 239,000 |
| 2024/07/01 | 2,964 | 3,005 | 2,945 | 2,952 | 183,700 |
| 2024/06/28 | 2,995 | 3,000 | 2,956 | 2,956 | 174,800 |
| 2024/06/27 | 3,015 | 3,030 | 2,962 | 2,986 | 215,100 |
| 2024/06/26 | 3,015 | 3,040 | 2,997 | 3,015 | 146,400 |
| 2024/06/25 | 2,976 | 3,005 | 2,950 | 2,999 | 183,000 |
| 2024/06/24 | 2,988 | 3,000 | 2,922 | 2,930 | 270,100 |
| 2024/06/21 | 2,967 | 3,030 | 2,951 | 2,960 | 366,400 |
| 2024/06/20 | 2,961 | 2,975 | 2,926 | 2,946 | 118,600 |
| 2024/06/19 | 3,015 | 3,025 | 2,951 | 2,953 | 163,900 |
| 2024/06/18 | 3,070 | 3,070 | 2,996 | 3,005 | 194,300 |
| 2024/06/17 | 3,050 | 3,120 | 3,025 | 3,070 | 262,500 |
| 2024/06/14 | 2,925 | 3,020 | 2,905 | 2,999 | 238,100 |
| 2024/06/13 | 2,929 | 2,953 | 2,893 | 2,929 | 151,400 |
| 2024/06/12 | 2,951 | 2,965 | 2,901 | 2,915 | 190,700 |
| 2024/06/11 | 2,943 | 3,020 | 2,921 | 2,978 | 172,200 |
| 2024/06/10 | 3,035 | 3,035 | 2,941 | 2,949 | 198,900 |
| 2024/06/07 | 3,030 | 3,070 | 3,010 | 3,010 | 98,200 |
| 2024/06/06 | 3,085 | 3,090 | 3,010 | 3,020 | 97,300 |
| 2024/06/05 | 3,050 | 3,075 | 2,998 | 3,070 | 157,400 |
| 2024/06/04 | 3,040 | 3,115 | 3,040 | 3,065 | 116,200 |
| 2024/06/03 | 3,080 | 3,095 | 3,040 | 3,055 | 113,700 |
| 2024/05/31 | 3,110 | 3,115 | 3,055 | 3,095 | 687,800 |
| 2024/05/30 | 3,145 | 3,155 | 3,050 | 3,110 | 674,400 |
| 2024/05/29 | 3,280 | 3,300 | 3,205 | 3,205 | 489,200 |
| 2024/05/28 | 3,220 | 3,295 | 3,215 | 3,235 | 221,800 |
| 2024/05/27 | 3,175 | 3,235 | 3,150 | 3,190 | 219,300 |
| 2024/05/24 | 3,125 | 3,210 | 3,085 | 3,140 | 197,300 |
| 2024/05/23 | 3,225 | 3,245 | 3,115 | 3,155 | 493,000 |
| 2024/05/22 | 3,065 | 3,175 | 3,050 | 3,155 | 385,000 |
| 2024/05/21 | 3,020 | 3,080 | 3,005 | 3,030 | 199,200 |
| 2024/05/20 | 2,968 | 3,010 | 2,938 | 3,000 | 254,900 |
| 2024/05/17 | 2,813 | 2,937 | 2,809 | 2,910 | 182,500 |
| 2024/05/16 | 2,886 | 2,886 | 2,805 | 2,839 | 135,500 |
| 2024/05/15 | 2,900 | 2,900 | 2,837 | 2,869 | 138,100 |
| 2024/05/14 | 2,960 | 2,998 | 2,884 | 2,884 | 289,400 |
| 2024/05/13 | 2,731 | 2,754 | 2,715 | 2,745 | 70,200 |
| 2024/05/10 | 2,745 | 2,765 | 2,725 | 2,728 | 100,300 |
| 2024/05/09 | 2,853 | 2,853 | 2,736 | 2,738 | 136,000 |
| 2024/05/08 | 2,787 | 2,867 | 2,771 | 2,834 | 152,300 |
| 2024/05/07 | 2,750 | 2,798 | 2,742 | 2,787 | 89,300 |
| 2024/05/02 | 2,700 | 2,750 | 2,694 | 2,738 | 105,300 |
| 2024/05/01 | 2,760 | 2,771 | 2,670 | 2,705 | 229,000 |
| 2024/04/30 | 2,780 | 2,792 | 2,739 | 2,780 | 100,700 |
| 2024/04/26 | 2,708 | 2,755 | 2,696 | 2,730 | 144,600 |
| 2024/04/25 | 2,730 | 2,756 | 2,711 | 2,711 | 171,900 |
| 2024/04/24 | 2,772 | 2,787 | 2,735 | 2,735 | 134,500 |
| 2024/04/23 | 2,811 | 2,842 | 2,732 | 2,732 | 119,200 |
| 2024/04/22 | 2,728 | 2,799 | 2,723 | 2,771 | 127,400 |
| 2024/04/19 | 2,844 | 2,860 | 2,726 | 2,733 | 270,100 |
| 2024/04/18 | 2,840 | 2,895 | 2,837 | 2,864 | 117,600 |
| 2024/04/17 | 2,941 | 2,951 | 2,853 | 2,881 | 237,100 |
| 2024/04/16 | 3,015 | 3,015 | 2,920 | 2,931 | 209,000 |
| 2024/04/15 | 3,000 | 3,060 | 3,000 | 3,015 | 150,900 |
| 2024/04/12 | 3,150 | 3,155 | 3,020 | 3,025 | 149,900 |
| 2024/04/11 | 3,170 | 3,190 | 3,115 | 3,130 | 128,000 |
| 2024/04/10 | 3,010 | 3,175 | 2,995 | 3,170 | 236,100 |
| 2024/04/09 | 2,931 | 3,015 | 2,931 | 2,980 | 236,100 |
| 2024/04/08 | 3,010 | 3,015 | 2,920 | 2,931 | 328,700 |
| 2024/04/05 | 2,988 | 3,030 | 2,965 | 3,030 | 202,300 |
| 2024/04/04 | 3,080 | 3,125 | 3,000 | 3,020 | 366,300 |
| 2024/04/03 | 3,065 | 3,145 | 2,981 | 3,050 | 587,400 |
| 2024/04/02 | 3,470 | 3,480 | 3,140 | 3,250 | 454,300 |
| 2024/04/01 | 3,700 | 3,790 | 3,400 | 3,500 | 412,700 |