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
2025/08/08 2,370 2,397 2,355 2,397 99,000
2025/08/07 2,351 2,436 2,351 2,388 271,800
2025/08/06 2,310 2,339 2,295 2,324 121,300
2025/08/05 2,291 2,316 2,283 2,300 78,700
2025/08/04 2,251 2,290 2,251 2,283 61,600
2025/08/01 2,300 2,327 2,288 2,325 91,100
2025/07/31 2,275 2,298 2,265 2,291 67,200
2025/07/30 2,285 2,297 2,269 2,269 241,300
2025/07/29 2,265 2,301 2,264 2,290 63,300
2025/07/28 2,284 2,298 2,272 2,286 68,900
2025/07/25 2,287 2,309 2,256 2,275 77,400
2025/07/24 2,289 2,300 2,270 2,300 87,300
2025/07/23 2,253 2,294 2,253 2,287 115,100
2025/07/22 2,244 2,272 2,196 2,204 74,600
2025/07/18 2,247 2,255 2,225 2,237 84,600
2025/07/17 2,242 2,250 2,233 2,244 55,700
2025/07/16 2,237 2,261 2,237 2,243 88,700
2025/07/15 2,221 2,238 2,209 2,231 63,500
2025/07/14 2,207 2,240 2,203 2,225 78,200
2025/07/11 2,188 2,218 2,188 2,207 58,800
2025/07/10 2,190 2,205 2,161 2,174 81,700
2025/07/09 2,183 2,201 2,170 2,182 94,300
2025/07/08 2,157 2,173 2,151 2,167 78,100
2025/07/07 2,218 2,225 2,157 2,166 88,300
2025/07/04 2,249 2,249 2,215 2,228 78,300
2025/07/03 2,183 2,264 2,183 2,223 247,900
2025/07/02 2,115 2,158 2,111 2,142 103,100
2025/07/01 2,106 2,139 2,106 2,131 94,900
2025/06/30 2,148 2,170 2,135 2,145 169,100
2025/06/27 2,094 2,129 2,088 2,111 183,800
2025/06/26 2,088 2,140 2,088 2,130 180,800
2025/06/25 2,090 2,104 2,078 2,100 65,400
2025/06/24 2,090 2,109 2,076 2,090 89,100
2025/06/23 2,071 2,072 2,049 2,065 83,900
2025/06/20 2,091 2,110 2,079 2,079 193,800
2025/06/19 2,111 2,112 2,083 2,091 88,400
2025/06/18 2,083 2,120 2,083 2,111 66,600
2025/06/17 2,080 2,100 2,073 2,100 125,400
2025/06/16 2,093 2,101 2,074 2,080 72,200
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

このページの先頭へ