リョービ(5851)の株価時系列情報
リョービ(5851)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 | 2,111 | 2,120 | 2,082 | 2,084 | 126,000 |
| 2025/06/12 | 2,137 | 2,154 | 2,115 | 2,133 | 78,700 |
| 2025/06/11 | 2,126 | 2,147 | 2,109 | 2,142 | 91,200 |
| 2025/06/10 | 2,123 | 2,150 | 2,112 | 2,112 | 89,300 |
| 2025/06/09 | 2,150 | 2,150 | 2,101 | 2,111 | 99,300 |
| 2025/06/06 | 2,152 | 2,182 | 2,145 | 2,149 | 98,500 |
| 2025/06/05 | 2,190 | 2,190 | 2,146 | 2,150 | 113,300 |
| 2025/06/04 | 2,193 | 2,207 | 2,190 | 2,196 | 98,800 |
| 2025/06/03 | 2,199 | 2,204 | 2,176 | 2,187 | 101,800 |
| 2025/06/02 | 2,167 | 2,187 | 2,155 | 2,175 | 112,100 |
| 2025/05/30 | 2,160 | 2,195 | 2,157 | 2,181 | 117,100 |
| 2025/05/29 | 2,148 | 2,191 | 2,148 | 2,190 | 104,100 |
| 2025/05/28 | 2,137 | 2,142 | 2,126 | 2,135 | 87,200 |
| 2025/05/27 | 2,105 | 2,121 | 2,105 | 2,115 | 63,600 |
| 2025/05/26 | 2,100 | 2,116 | 2,094 | 2,106 | 56,600 |
| 2025/05/23 | 2,098 | 2,110 | 2,070 | 2,086 | 148,900 |
| 2025/05/22 | 2,085 | 2,095 | 2,071 | 2,081 | 55,200 |
| 2025/05/21 | 2,112 | 2,129 | 2,104 | 2,111 | 52,200 |
| 2025/05/20 | 2,094 | 2,111 | 2,083 | 2,090 | 103,700 |
| 2025/05/19 | 2,076 | 2,120 | 2,076 | 2,085 | 72,400 |
| 2025/05/16 | 2,070 | 2,093 | 2,051 | 2,078 | 79,000 |
| 2025/05/15 | 2,101 | 2,109 | 2,064 | 2,074 | 93,400 |
| 2025/05/14 | 2,092 | 2,120 | 2,047 | 2,110 | 132,200 |
| 2025/05/13 | 2,136 | 2,160 | 2,090 | 2,113 | 169,100 |
| 2025/05/12 | 2,092 | 2,110 | 2,076 | 2,086 | 107,700 |
| 2025/05/09 | 2,065 | 2,130 | 2,002 | 2,073 | 180,800 |
| 2025/05/08 | 2,050 | 2,058 | 2,020 | 2,044 | 123,200 |
| 2025/05/07 | 2,035 | 2,062 | 2,022 | 2,045 | 175,700 |
| 2025/05/02 | 2,067 | 2,084 | 2,032 | 2,037 | 72,700 |
| 2025/05/01 | 2,032 | 2,055 | 2,004 | 2,044 | 113,000 |
| 2025/04/30 | 2,062 | 2,088 | 2,048 | 2,082 | 76,700 |
| 2025/04/28 | 2,074 | 2,074 | 2,040 | 2,049 | 142,700 |
| 2025/04/25 | 2,032 | 2,058 | 2,030 | 2,057 | 61,800 |
| 2025/04/24 | 2,030 | 2,068 | 2,020 | 2,027 | 74,000 |
| 2025/04/23 | 2,022 | 2,039 | 2,001 | 2,015 | 84,500 |
| 2025/04/22 | 1,958 | 1,990 | 1,950 | 1,982 | 93,200 |
| 2025/04/21 | 1,983 | 1,987 | 1,950 | 1,959 | 56,200 |
| 2025/04/18 | 1,942 | 1,994 | 1,940 | 1,994 | 58,600 |
| 2025/04/17 | 1,924 | 1,950 | 1,922 | 1,943 | 52,000 |
| 2025/04/16 | 1,979 | 1,979 | 1,918 | 1,938 | 88,700 |
| 2025/04/15 | 1,967 | 1,980 | 1,950 | 1,963 | 65,700 |
| 2025/04/14 | 1,926 | 1,952 | 1,911 | 1,934 | 83,300 |
| 2025/04/11 | 1,840 | 1,916 | 1,793 | 1,907 | 133,800 |
| 2025/04/10 | 2,000 | 2,000 | 1,919 | 1,941 | 157,900 |
| 2025/04/09 | 1,851 | 1,867 | 1,780 | 1,804 | 133,700 |
| 2025/04/08 | 1,850 | 1,949 | 1,850 | 1,931 | 157,100 |
| 2025/04/07 | 1,830 | 1,830 | 1,691 | 1,730 | 445,100 |
| 2025/04/04 | 2,004 | 2,024 | 1,854 | 1,910 | 485,400 |
| 2025/04/03 | 2,099 | 2,120 | 2,083 | 2,104 | 118,900 |
| 2025/04/02 | 2,220 | 2,221 | 2,170 | 2,195 | 95,500 |
| 2025/04/01 | 2,236 | 2,251 | 2,209 | 2,218 | 84,600 |
| 2025/03/31 | 2,308 | 2,308 | 2,236 | 2,238 | 143,300 |
| 2025/03/28 | 2,414 | 2,414 | 2,350 | 2,354 | 131,700 |
| 2025/03/27 | 2,403 | 2,415 | 2,386 | 2,414 | 134,800 |
| 2025/03/26 | 2,470 | 2,470 | 2,400 | 2,406 | 115,200 |
| 2025/03/25 | 2,443 | 2,473 | 2,436 | 2,446 | 147,100 |
| 2025/03/24 | 2,350 | 2,465 | 2,321 | 2,463 | 222,200 |
| 2025/03/21 | 2,328 | 2,372 | 2,324 | 2,345 | 126,700 |
| 2025/03/19 | 2,350 | 2,406 | 2,338 | 2,355 | 119,300 |
| 2025/03/18 | 2,357 | 2,372 | 2,339 | 2,350 | 96,500 |
| 2025/03/17 | 2,323 | 2,392 | 2,306 | 2,337 | 159,800 |
| 2025/03/14 | 2,290 | 2,325 | 2,290 | 2,310 | 58,100 |
| 2025/03/13 | 2,339 | 2,343 | 2,289 | 2,300 | 63,500 |
| 2025/03/12 | 2,307 | 2,331 | 2,291 | 2,328 | 92,200 |
| 2025/03/11 | 2,323 | 2,343 | 2,265 | 2,303 | 112,400 |
| 2025/03/10 | 2,390 | 2,410 | 2,349 | 2,373 | 103,300 |
| 2025/03/07 | 2,320 | 2,378 | 2,295 | 2,373 | 130,100 |
| 2025/03/06 | 2,364 | 2,385 | 2,335 | 2,354 | 130,100 |
| 2025/03/05 | 2,280 | 2,366 | 2,275 | 2,364 | 165,100 |
| 2025/03/04 | 2,288 | 2,301 | 2,243 | 2,275 | 104,100 |
| 2025/03/03 | 2,250 | 2,291 | 2,248 | 2,281 | 98,800 |
| 2025/02/28 | 2,210 | 2,227 | 2,179 | 2,224 | 127,000 |
| 2025/02/27 | 2,200 | 2,220 | 2,188 | 2,218 | 80,600 |
| 2025/02/26 | 2,170 | 2,199 | 2,152 | 2,199 | 96,800 |
| 2025/02/25 | 2,160 | 2,203 | 2,146 | 2,184 | 100,300 |
| 2025/02/21 | 2,199 | 2,199 | 2,163 | 2,190 | 102,700 |
| 2025/02/20 | 2,190 | 2,219 | 2,163 | 2,197 | 146,800 |
| 2025/02/19 | 2,239 | 2,244 | 2,206 | 2,214 | 102,700 |
| 2025/02/18 | 2,256 | 2,260 | 2,196 | 2,248 | 176,300 |
| 2025/02/17 | 2,220 | 2,275 | 2,220 | 2,269 | 153,400 |
| 2025/02/14 | 2,400 | 2,403 | 2,205 | 2,210 | 431,200 |
| 2025/02/13 | 2,310 | 2,355 | 2,280 | 2,314 | 245,400 |
| 2025/02/12 | 2,277 | 2,305 | 2,237 | 2,284 | 179,300 |
| 2025/02/10 | 2,225 | 2,257 | 2,206 | 2,239 | 164,700 |
| 2025/02/07 | 2,211 | 2,233 | 2,180 | 2,228 | 103,400 |
| 2025/02/06 | 2,206 | 2,215 | 2,194 | 2,211 | 70,100 |
| 2025/02/05 | 2,205 | 2,211 | 2,182 | 2,198 | 70,600 |
| 2025/02/04 | 2,190 | 2,208 | 2,170 | 2,182 | 91,900 |
| 2025/02/03 | 2,230 | 2,237 | 2,166 | 2,173 | 161,300 |
| 2025/01/31 | 2,309 | 2,314 | 2,272 | 2,278 | 82,800 |
| 2025/01/30 | 2,281 | 2,327 | 2,281 | 2,319 | 115,400 |
| 2025/01/29 | 2,312 | 2,317 | 2,291 | 2,291 | 66,600 |
| 2025/01/28 | 2,299 | 2,324 | 2,287 | 2,319 | 149,700 |
| 2025/01/27 | 2,300 | 2,313 | 2,286 | 2,299 | 100,600 |
| 2025/01/24 | 2,310 | 2,310 | 2,274 | 2,279 | 85,900 |
| 2025/01/23 | 2,313 | 2,313 | 2,268 | 2,293 | 98,200 |
| 2025/01/22 | 2,288 | 2,316 | 2,266 | 2,313 | 148,300 |
| 2025/01/21 | 2,260 | 2,292 | 2,256 | 2,276 | 130,200 |
| 2025/01/20 | 2,235 | 2,254 | 2,207 | 2,247 | 105,100 |
| 2025/01/17 | 2,189 | 2,225 | 2,170 | 2,224 | 110,000 |
| 2025/01/16 | 2,195 | 2,212 | 2,172 | 2,200 | 88,300 |
| 2025/01/15 | 2,208 | 2,209 | 2,168 | 2,191 | 66,100 |
| 2025/01/14 | 2,138 | 2,202 | 2,124 | 2,193 | 172,500 |
| 2025/01/10 | 2,116 | 2,164 | 2,116 | 2,154 | 116,900 |
| 2025/01/09 | 2,151 | 2,160 | 2,125 | 2,156 | 86,100 |
| 2025/01/08 | 2,166 | 2,195 | 2,148 | 2,171 | 126,700 |
| 2025/01/07 | 2,150 | 2,187 | 2,133 | 2,166 | 198,600 |
| 2025/01/06 | 2,280 | 2,285 | 2,147 | 2,147 | 188,500 |
| 2024/12/30 | 2,255 | 2,288 | 2,254 | 2,275 | 193,000 |
| 2024/12/27 | 2,260 | 2,265 | 2,234 | 2,254 | 207,300 |
| 2024/12/26 | 2,239 | 2,277 | 2,239 | 2,270 | 282,700 |
| 2024/12/25 | 2,239 | 2,250 | 2,210 | 2,232 | 114,400 |
| 2024/12/24 | 2,199 | 2,223 | 2,187 | 2,213 | 114,000 |
| 2024/12/23 | 2,174 | 2,199 | 2,166 | 2,188 | 95,100 |
| 2024/12/20 | 2,182 | 2,186 | 2,147 | 2,168 | 275,500 |
| 2024/12/19 | 2,145 | 2,206 | 2,145 | 2,185 | 163,400 |
| 2024/12/18 | 2,165 | 2,200 | 2,165 | 2,190 | 121,900 |
| 2024/12/17 | 2,238 | 2,241 | 2,171 | 2,181 | 165,900 |
| 2024/12/16 | 2,242 | 2,270 | 2,213 | 2,243 | 211,000 |
| 2024/12/13 | 2,200 | 2,252 | 2,200 | 2,240 | 241,700 |
| 2024/12/12 | 2,227 | 2,249 | 2,201 | 2,237 | 268,000 |
| 2024/12/11 | 2,150 | 2,227 | 2,136 | 2,223 | 328,300 |
| 2024/12/10 | 2,192 | 2,218 | 2,136 | 2,136 | 220,000 |
| 2024/12/09 | 2,137 | 2,188 | 2,128 | 2,180 | 243,000 |
| 2024/12/06 | 2,098 | 2,124 | 2,060 | 2,124 | 212,300 |
| 2024/12/05 | 2,077 | 2,131 | 2,077 | 2,113 | 175,600 |
| 2024/12/04 | 2,145 | 2,159 | 2,077 | 2,077 | 210,700 |
| 2024/12/03 | 2,150 | 2,176 | 2,135 | 2,159 | 215,800 |
| 2024/12/02 | 2,113 | 2,160 | 2,113 | 2,150 | 191,900 |
| 2024/11/29 | 2,100 | 2,128 | 2,084 | 2,094 | 143,200 |
| 2024/11/28 | 2,082 | 2,100 | 2,062 | 2,081 | 234,200 |
| 2024/11/27 | 2,149 | 2,161 | 2,094 | 2,100 | 295,600 |
| 2024/11/26 | 2,164 | 2,190 | 2,136 | 2,162 | 388,800 |
| 2024/11/25 | 2,045 | 2,168 | 2,040 | 2,159 | 1,374,400 |
| 2024/11/22 | 2,039 | 2,043 | 1,997 | 2,022 | 231,700 |
| 2024/11/21 | 1,992 | 2,031 | 1,992 | 2,031 | 323,400 |
| 2024/11/20 | 1,945 | 1,971 | 1,944 | 1,967 | 170,800 |
| 2024/11/19 | 1,917 | 1,970 | 1,909 | 1,942 | 232,900 |
| 2024/11/18 | 1,928 | 1,978 | 1,922 | 1,930 | 344,500 |
| 2024/11/15 | 1,916 | 1,944 | 1,906 | 1,931 | 213,400 |
| 2024/11/14 | 1,858 | 1,920 | 1,850 | 1,904 | 477,500 |
| 2024/11/13 | 1,835 | 1,853 | 1,810 | 1,848 | 203,700 |
| 2024/11/12 | 1,806 | 1,857 | 1,804 | 1,843 | 272,000 |
| 2024/11/11 | 1,798 | 1,804 | 1,782 | 1,800 | 255,800 |
| 2024/11/08 | 1,879 | 1,886 | 1,813 | 1,819 | 698,500 |
| 2024/11/07 | 1,949 | 1,968 | 1,915 | 1,959 | 368,900 |
| 2024/11/06 | 1,913 | 1,933 | 1,900 | 1,917 | 190,000 |
| 2024/11/05 | 1,895 | 1,908 | 1,882 | 1,894 | 90,100 |
| 2024/11/01 | 1,884 | 1,901 | 1,876 | 1,880 | 113,700 |
| 2024/10/31 | 1,904 | 1,916 | 1,886 | 1,907 | 113,800 |
| 2024/10/30 | 1,881 | 1,908 | 1,881 | 1,893 | 261,600 |
| 2024/10/29 | 1,884 | 1,897 | 1,871 | 1,883 | 97,100 |
| 2024/10/28 | 1,824 | 1,879 | 1,811 | 1,879 | 102,100 |
| 2024/10/25 | 1,847 | 1,852 | 1,824 | 1,831 | 117,400 |
| 2024/10/24 | 1,842 | 1,849 | 1,811 | 1,847 | 134,000 |
| 2024/10/23 | 1,861 | 1,894 | 1,861 | 1,861 | 65,900 |
| 2024/10/22 | 1,877 | 1,890 | 1,862 | 1,873 | 83,000 |
| 2024/10/21 | 1,887 | 1,906 | 1,876 | 1,876 | 97,500 |
| 2024/10/18 | 1,919 | 1,922 | 1,888 | 1,892 | 64,100 |
| 2024/10/17 | 1,899 | 1,925 | 1,891 | 1,904 | 83,300 |
| 2024/10/16 | 1,912 | 1,920 | 1,890 | 1,908 | 147,100 |
| 2024/10/15 | 1,919 | 1,936 | 1,907 | 1,926 | 99,800 |
| 2024/10/11 | 1,916 | 1,933 | 1,909 | 1,909 | 112,200 |
| 2024/10/10 | 1,930 | 1,934 | 1,917 | 1,923 | 100,200 |
| 2024/10/09 | 1,924 | 1,932 | 1,906 | 1,922 | 113,300 |
| 2024/10/08 | 1,957 | 1,957 | 1,916 | 1,919 | 181,300 |
| 2024/10/07 | 1,990 | 1,990 | 1,962 | 1,984 | 131,300 |
| 2024/10/04 | 1,962 | 1,980 | 1,954 | 1,957 | 108,000 |
| 2024/10/03 | 1,986 | 1,996 | 1,958 | 1,961 | 144,200 |
| 2024/10/02 | 1,954 | 1,980 | 1,940 | 1,946 | 97,000 |
| 2024/10/01 | 1,964 | 1,978 | 1,945 | 1,972 | 148,200 |
| 2024/09/30 | 1,952 | 1,974 | 1,942 | 1,947 | 134,300 |
| 2024/09/27 | 2,035 | 2,048 | 2,011 | 2,040 | 99,500 |
| 2024/09/26 | 2,010 | 2,027 | 1,983 | 2,025 | 106,100 |
| 2024/09/25 | 1,984 | 2,012 | 1,973 | 1,997 | 91,900 |
| 2024/09/24 | 2,000 | 2,003 | 1,973 | 1,987 | 89,400 |
| 2024/09/20 | 1,999 | 2,013 | 1,985 | 1,990 | 128,600 |
| 2024/09/19 | 1,980 | 1,989 | 1,961 | 1,965 | 90,000 |
| 2024/09/18 | 1,939 | 1,952 | 1,921 | 1,934 | 51,800 |
| 2024/09/17 | 1,920 | 1,939 | 1,888 | 1,918 | 71,000 |
| 2024/09/13 | 1,933 | 1,944 | 1,906 | 1,906 | 81,500 |
| 2024/09/12 | 1,910 | 1,954 | 1,908 | 1,950 | 175,000 |
| 2024/09/11 | 1,904 | 1,904 | 1,826 | 1,845 | 129,500 |
| 2024/09/10 | 1,930 | 1,945 | 1,915 | 1,920 | 94,300 |
| 2024/09/09 | 1,909 | 1,930 | 1,879 | 1,929 | 110,200 |
| 2024/09/06 | 1,942 | 1,957 | 1,929 | 1,949 | 86,600 |
| 2024/09/05 | 1,921 | 1,972 | 1,904 | 1,930 | 132,000 |
| 2024/09/04 | 1,989 | 1,995 | 1,939 | 1,957 | 160,900 |
| 2024/09/03 | 2,050 | 2,054 | 2,028 | 2,039 | 100,000 |
| 2024/09/02 | 2,032 | 2,057 | 2,021 | 2,034 | 94,500 |
| 2024/08/30 | 2,019 | 2,032 | 2,004 | 2,017 | 76,200 |
| 2024/08/29 | 1,993 | 2,000 | 1,975 | 1,985 | 82,500 |
| 2024/08/28 | 2,020 | 2,030 | 1,991 | 1,993 | 118,800 |
| 2024/08/27 | 1,989 | 2,025 | 1,980 | 2,025 | 120,400 |
| 2024/08/26 | 1,992 | 2,000 | 1,963 | 1,980 | 156,100 |
| 2024/08/23 | 1,965 | 1,991 | 1,950 | 1,978 | 130,100 |
| 2024/08/22 | 1,970 | 1,979 | 1,931 | 1,945 | 132,400 |
| 2024/08/21 | 1,931 | 1,949 | 1,914 | 1,939 | 152,100 |
| 2024/08/20 | 1,927 | 1,989 | 1,904 | 1,967 | 261,500 |
| 2024/08/19 | 1,927 | 1,956 | 1,909 | 1,910 | 124,200 |