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
2025/06/13 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