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
2026/06/17 2,705 2,768 2,705 2,733 170,700
2026/06/16 2,812 2,812 2,721 2,723 188,200
2026/06/15 2,806 2,825 2,785 2,812 175,500
2026/06/12 2,814 2,818 2,743 2,756 222,500
2026/06/11 2,781 2,801 2,740 2,770 134,800
2026/06/10 2,775 2,841 2,775 2,818 157,000
2026/06/09 2,806 2,815 2,760 2,803 173,800
2026/06/08 2,780 2,822 2,748 2,775 193,700
2026/06/05 2,824 2,879 2,796 2,846 190,700
2026/06/04 2,850 2,852 2,811 2,819 147,100
2026/06/03 2,831 2,886 2,813 2,850 174,700
2026/06/02 2,850 2,856 2,792 2,831 276,300
2026/06/01 2,887 2,892 2,827 2,886 300,700
2026/05/29 2,850 2,930 2,810 2,877 414,300
2026/05/28 2,786 2,864 2,774 2,841 575,100
2026/05/27 2,785 2,797 2,759 2,779 257,900
2026/05/26 2,779 2,798 2,746 2,755 190,700
2026/05/25 2,747 2,767 2,723 2,756 172,600
2026/05/22 2,679 2,724 2,664 2,709 241,700
2026/05/21 2,641 2,670 2,628 2,651 211,700
2026/05/20 2,680 2,680 2,606 2,635 354,200
2026/05/19 2,703 2,710 2,668 2,687 213,200
2026/05/18 2,689 2,705 2,668 2,680 273,600
2026/05/15 2,792 2,799 2,638 2,664 602,600
2026/05/14 2,798 2,836 2,776 2,812 316,100
2026/05/13 2,789 2,793 2,755 2,773 205,100
2026/05/12 2,850 2,869 2,781 2,801 257,300
2026/05/11 2,760 2,832 2,754 2,832 344,800
2026/05/08 2,763 2,770 2,740 2,744 256,200
2026/05/07 2,708 2,760 2,701 2,760 379,800
2026/05/01 2,701 2,710 2,672 2,704 215,200
2026/04/30 2,706 2,720 2,691 2,710 176,400
2026/04/28 2,733 2,739 2,713 2,727 160,200
2026/04/27 2,727 2,737 2,711 2,722 172,100
2026/04/24 2,732 2,740 2,692 2,729 306,900
2026/04/23 2,730 2,735 2,689 2,722 266,000
2026/04/22 2,744 2,748 2,717 2,738 168,400
2026/04/21 2,779 2,783 2,738 2,747 168,100
2026/04/20 2,770 2,782 2,759 2,779 279,200
2026/04/17 2,755 2,770 2,744 2,751 168,400
2026/04/16 2,777 2,785 2,753 2,753 362,000
2026/04/15 2,705 2,753 2,705 2,753 267,500
2026/04/14 2,686 2,715 2,680 2,685 318,300
2026/04/13 2,692 2,717 2,675 2,680 272,700
2026/04/10 2,696 2,716 2,682 2,691 277,900
2026/04/09 2,767 2,767 2,687 2,703 324,700
2026/04/08 2,725 2,754 2,712 2,753 467,000
2026/04/07 2,684 2,736 2,657 2,675 478,900
2026/04/06 2,731 2,756 2,681 2,684 754,200
2026/04/03 2,928 2,957 2,726 2,736 1,728,200
2026/03/27 3,165 3,205 3,155 3,185 442,000
2026/03/26 3,215 3,215 3,145 3,190 262,700
2026/03/25 3,200 3,200 3,180 3,185 187,300
2026/03/24 3,160 3,160 3,100 3,130 173,700
2026/03/23 3,100 3,105 3,045 3,090 284,200
2026/03/19 3,180 3,200 3,145 3,150 197,000
2026/03/18 3,175 3,235 3,165 3,225 124,200
2026/03/17 3,190 3,190 3,140 3,150 116,600
2026/03/16 3,130 3,160 3,115 3,140 148,800
2026/03/13 3,150 3,170 3,120 3,120 201,400
2026/03/12 3,230 3,235 3,150 3,165 198,100
2026/03/11 3,270 3,300 3,265 3,265 126,400
2026/03/10 3,240 3,265 3,210 3,230 182,400
2026/03/09 3,130 3,185 3,090 3,175 337,600
2026/03/06 3,250 3,275 3,210 3,255 161,700
2026/03/05 3,295 3,325 3,270 3,290 202,800
2026/03/04 3,250 3,270 3,150 3,180 302,700
2026/03/03 3,400 3,410 3,290 3,300 369,600
2026/03/02 3,400 3,450 3,360 3,450 254,700
2026/02/27 3,365 3,450 3,360 3,450 204,400
2026/02/26 3,350 3,405 3,310 3,380 299,000
2026/02/25 3,335 3,345 3,305 3,325 162,500
2026/02/24 3,240 3,330 3,235 3,310 156,100
2026/02/20 3,270 3,270 3,220 3,230 180,500
2026/02/19 3,310 3,310 3,265 3,280 159,300
2026/02/18 3,270 3,320 3,255 3,305 163,800
2026/02/17 3,235 3,255 3,205 3,215 115,700
2026/02/16 3,270 3,270 3,220 3,235 136,000
2026/02/13 3,300 3,320 3,200 3,225 259,000
2026/02/12 3,300 3,360 3,260 3,350 331,500
2026/02/10 3,205 3,275 3,205 3,255 318,200
2026/02/09 3,200 3,205 3,155 3,170 158,400
2026/02/06 3,155 3,180 3,145 3,150 94,800
2026/02/05 3,150 3,190 3,145 3,155 144,400
2026/02/04 3,100 3,145 3,090 3,140 118,400
2026/02/03 3,110 3,130 3,090 3,115 138,100
2026/02/02 3,120 3,135 3,050 3,065 171,000
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

このページの先頭へ