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
2026/07/03 2,550 2,575 2,535 2,569 121,500
2026/07/02 2,552 2,570 2,533 2,550 92,700
2026/07/01 2,615 2,615 2,538 2,538 91,400
2026/06/30 2,648 2,652 2,589 2,595 146,000
2026/06/29 2,700 2,700 2,602 2,641 155,000
2026/06/26 2,758 2,763 2,703 2,736 160,500
2026/06/25 2,769 2,769 2,734 2,741 99,600
2026/06/24 2,736 2,783 2,694 2,719 108,400
2026/06/23 2,800 2,817 2,736 2,736 105,700
2026/06/22 2,832 2,856 2,788 2,797 96,300
2026/06/19 2,825 2,860 2,811 2,832 170,100
2026/06/18 2,735 2,820 2,720 2,800 153,600
2026/06/17 2,689 2,756 2,685 2,730 93,400
2026/06/16 2,685 2,701 2,665 2,688 77,800
2026/06/15 2,697 2,720 2,688 2,691 97,500
2026/06/12 2,645 2,669 2,619 2,647 148,000
2026/06/11 2,605 2,634 2,562 2,608 118,000
2026/06/10 2,673 2,683 2,609 2,634 93,000
2026/06/09 2,705 2,719 2,652 2,670 139,900
2026/06/08 2,635 2,695 2,635 2,695 149,900
2026/06/05 2,654 2,719 2,625 2,713 97,800
2026/06/04 2,617 2,662 2,602 2,654 131,600
2026/06/03 2,629 2,683 2,615 2,673 127,700
2026/06/02 2,680 2,681 2,583 2,610 155,900
2026/06/01 2,751 2,774 2,687 2,710 130,100
2026/05/29 2,733 2,779 2,728 2,745 103,600
2026/05/28 2,721 2,746 2,688 2,728 146,900
2026/05/27 2,785 2,804 2,732 2,736 108,200
2026/05/26 2,800 2,822 2,750 2,800 171,300
2026/05/25 2,722 2,800 2,696 2,785 265,700
2026/05/22 2,688 2,688 2,647 2,672 169,700
2026/05/21 2,633 2,709 2,628 2,666 387,800
2026/05/20 2,519 2,535 2,458 2,483 155,200
2026/05/19 2,559 2,570 2,525 2,550 114,600
2026/05/18 2,583 2,586 2,529 2,529 141,900
2026/05/15 2,640 2,646 2,556 2,590 122,500
2026/05/14 2,605 2,650 2,593 2,640 142,800
2026/05/13 2,551 2,618 2,547 2,615 183,500
2026/05/12 2,633 2,642 2,544 2,546 140,000
2026/05/11 2,599 2,636 2,591 2,618 111,200
2026/05/08 2,580 2,600 2,563 2,599 105,300
2026/05/07 2,603 2,617 2,569 2,585 148,600
2026/05/01 2,559 2,559 2,509 2,527 79,400
2026/04/30 2,546 2,562 2,519 2,553 103,000
2026/04/28 2,546 2,571 2,536 2,571 81,200
2026/04/27 2,502 2,547 2,501 2,546 106,900
2026/04/24 2,544 2,550 2,491 2,516 81,900
2026/04/23 2,522 2,547 2,490 2,543 121,200
2026/04/22 2,552 2,560 2,532 2,541 81,600
2026/04/21 2,593 2,596 2,553 2,564 129,800
2026/04/20 2,596 2,596 2,566 2,585 91,600
2026/04/17 2,570 2,576 2,556 2,574 66,200
2026/04/16 2,572 2,602 2,572 2,578 78,300
2026/04/15 2,596 2,607 2,550 2,571 115,700
2026/04/14 2,563 2,584 2,558 2,578 123,600
2026/04/13 2,517 2,544 2,506 2,544 146,900
2026/04/10 2,530 2,557 2,507 2,517 100,400
2026/04/09 2,555 2,556 2,516 2,516 111,900
2026/04/08 2,556 2,563 2,522 2,554 151,700
2026/04/07 2,488 2,509 2,469 2,477 97,000
2026/04/06 2,480 2,494 2,474 2,474 115,500
2026/04/03 2,461 2,496 2,459 2,476 95,600
2026/03/27 2,431 2,489 2,430 2,470 104,700
2026/03/26 2,497 2,503 2,447 2,467 88,700
2026/03/25 2,511 2,519 2,482 2,486 103,800
2026/03/24 2,460 2,476 2,425 2,453 129,900
2026/03/23 2,436 2,451 2,359 2,405 157,200
2026/03/19 2,549 2,549 2,485 2,486 140,500
2026/03/18 2,575 2,599 2,567 2,599 69,300
2026/03/17 2,575 2,585 2,530 2,537 82,700
2026/03/16 2,540 2,565 2,506 2,542 112,100
2026/03/13 2,560 2,571 2,533 2,544 121,600
2026/03/12 2,653 2,662 2,570 2,591 118,200
2026/03/11 2,679 2,700 2,652 2,652 102,400
2026/03/10 2,637 2,667 2,617 2,637 136,700
2026/03/09 2,537 2,610 2,504 2,587 194,500
2026/03/06 2,706 2,750 2,691 2,737 77,300
2026/03/05 2,750 2,800 2,726 2,756 137,500
2026/03/04 2,735 2,772 2,601 2,664 186,900
2026/03/03 2,935 2,957 2,819 2,820 119,000
2026/03/02 2,946 2,948 2,892 2,929 112,800
2026/02/27 2,999 3,030 2,980 3,025 78,200
2026/02/26 2,999 3,030 2,979 3,005 94,600
2026/02/25 2,996 3,005 2,960 2,967 82,700
2026/02/24 2,969 3,020 2,962 2,994 65,200
2026/02/20 2,999 3,020 2,955 2,960 78,000
2026/02/19 3,020 3,040 2,991 3,035 80,600
2026/02/18 3,025 3,025 2,996 2,996 64,500
2026/02/17 3,000 3,040 2,972 2,993 79,000
2026/02/16 2,983 3,065 2,942 3,035 213,500
2026/02/13 2,973 3,040 2,917 2,933 265,300
2026/02/12 2,934 2,942 2,892 2,898 181,900
2026/02/10 2,903 2,945 2,900 2,945 111,300
2026/02/09 2,910 2,918 2,880 2,900 120,700
2026/02/06 2,821 2,871 2,797 2,870 85,500
2026/02/05 2,837 2,850 2,809 2,810 82,700
2026/02/04 2,735 2,822 2,732 2,790 101,300
2026/02/03 2,733 2,733 2,714 2,716 65,400
2026/02/02 2,730 2,759 2,683 2,683 86,800
2026/01/30 2,692 2,718 2,680 2,715 52,100
2026/01/29 2,665 2,700 2,632 2,692 104,300
2026/01/28 2,714 2,714 2,658 2,668 114,800
2026/01/27 2,732 2,749 2,708 2,737 78,700
2026/01/26 2,781 2,792 2,740 2,740 129,600
2026/01/23 2,868 2,880 2,850 2,854 54,900
2026/01/22 2,830 2,877 2,826 2,868 85,900
2026/01/21 2,775 2,805 2,755 2,804 118,700
2026/01/20 2,876 2,886 2,826 2,827 81,500
2026/01/19 2,894 2,894 2,820 2,876 83,700
2026/01/16 2,858 2,917 2,846 2,909 119,100
2026/01/15 2,831 2,874 2,831 2,873 75,700
2026/01/14 2,813 2,863 2,806 2,860 119,600
2026/01/13 2,835 2,840 2,805 2,814 99,700
2026/01/09 2,782 2,808 2,774 2,795 108,200
2026/01/08 2,780 2,786 2,757 2,766 86,400
2026/01/07 2,749 2,790 2,734 2,788 149,000
2026/01/06 2,764 2,775 2,742 2,758 124,800
2026/01/05 2,750 2,788 2,745 2,756 150,300
2025/12/30 2,731 2,753 2,698 2,740 123,700
2025/12/29 2,686 2,743 2,680 2,731 154,600
2025/12/26 2,765 2,772 2,731 2,743 125,800
2025/12/25 2,734 2,764 2,734 2,757 54,800
2025/12/24 2,743 2,763 2,734 2,734 49,700
2025/12/23 2,771 2,775 2,744 2,751 67,500
2025/12/22 2,778 2,780 2,756 2,765 69,900
2025/12/19 2,704 2,755 2,700 2,755 302,800
2025/12/18 2,706 2,717 2,686 2,704 72,300
2025/12/17 2,720 2,722 2,702 2,717 80,200
2025/12/16 2,761 2,763 2,709 2,713 92,200
2025/12/15 2,735 2,776 2,712 2,776 62,400
2025/12/12 2,729 2,750 2,710 2,750 98,200
2025/12/11 2,759 2,763 2,685 2,699 113,300
2025/12/10 2,757 2,781 2,741 2,741 101,400
2025/12/09 2,750 2,773 2,744 2,756 120,900
2025/12/08 2,773 2,780 2,712 2,739 117,400
2025/12/05 2,735 2,742 2,719 2,738 126,100
2025/12/04 2,700 2,749 2,690 2,735 161,700
2025/12/03 2,654 2,722 2,635 2,692 261,300
2025/12/02 2,663 2,670 2,620 2,623 171,800
2025/12/01 2,749 2,758 2,673 2,682 129,700
2025/11/28 2,705 2,738 2,700 2,731 102,000
2025/11/27 2,667 2,696 2,659 2,696 117,300
2025/11/26 2,647 2,663 2,636 2,663 104,200
2025/11/25 2,630 2,650 2,606 2,625 108,700
2025/11/21 2,587 2,649 2,582 2,630 119,000
2025/11/20 2,610 2,630 2,595 2,615 130,900
2025/11/19 2,580 2,590 2,545 2,570 129,100
2025/11/18 2,637 2,640 2,580 2,581 133,900
2025/11/17 2,692 2,696 2,632 2,655 185,200
2025/11/14 2,678 2,709 2,655 2,709 102,400
2025/11/13 2,700 2,712 2,670 2,686 169,400
2025/11/12 2,650 2,698 2,643 2,698 135,000
2025/11/11 2,614 2,647 2,580 2,647 223,800
2025/11/10 2,601 2,613 2,566 2,608 265,400
2025/11/07 2,629 2,684 2,548 2,578 681,300
2025/11/06 2,828 2,872 2,792 2,829 197,300
2025/11/05 2,801 2,819 2,700 2,785 246,200
2025/11/04 2,768 2,835 2,760 2,803 204,100
2025/10/31 2,769 2,775 2,745 2,764 172,300
2025/10/30 2,754 2,795 2,748 2,773 255,700
2025/10/29 2,827 2,828 2,731 2,731 258,600
2025/10/28 2,845 2,875 2,794 2,794 444,700
2025/10/27 2,833 2,883 2,820 2,865 1,634,300
2025/10/24 2,739 2,800 2,739 2,786 434,600
2025/10/23 2,680 2,747 2,662 2,732 1,016,000
2025/10/22 2,772 2,785 2,720 2,720 1,126,800
2025/10/21 2,831 2,835 2,774 2,776 189,700
2025/10/20 2,754 2,843 2,739 2,835 296,300
2025/10/17 2,733 2,746 2,718 2,724 216,100
2025/10/16 2,795 2,827 2,753 2,757 226,700
2025/10/15 2,727 2,807 2,727 2,795 456,000
2025/10/14 2,764 2,792 2,716 2,741 110,400
2025/10/10 2,826 2,836 2,803 2,814 100,200
2025/10/09 2,847 2,888 2,839 2,866 171,500
2025/10/08 2,827 2,858 2,819 2,831 95,200
2025/10/07 2,831 2,859 2,812 2,826 141,500
2025/10/06 2,888 2,898 2,804 2,809 204,400
2025/10/03 2,739 2,823 2,690 2,823 124,200
2025/10/02 2,687 2,714 2,661 2,691 85,700
2025/10/01 2,749 2,758 2,670 2,685 129,600
2025/09/30 2,778 2,792 2,743 2,780 72,900
2025/09/29 2,795 2,801 2,749 2,765 103,000
2025/09/26 2,742 2,785 2,733 2,764 146,300
2025/09/25 2,764 2,769 2,731 2,741 91,700
2025/09/24 2,762 2,775 2,736 2,755 65,300
2025/09/22 2,796 2,829 2,762 2,762 66,300
2025/09/19 2,800 2,815 2,769 2,799 139,900
2025/09/18 2,806 2,810 2,762 2,791 78,200
2025/09/17 2,835 2,842 2,796 2,796 87,100
2025/09/16 2,853 2,877 2,830 2,864 77,100
2025/09/12 2,875 2,900 2,863 2,866 87,000
2025/09/11 2,870 2,900 2,845 2,868 89,300
2025/09/10 2,926 2,926 2,861 2,870 117,400
2025/09/09 2,922 2,980 2,909 2,922 151,900
2025/09/08 2,885 2,905 2,848 2,904 99,600
2025/09/05 2,817 2,876 2,807 2,868 178,100
2025/09/04 2,791 2,816 2,750 2,810 166,900
2025/09/03 2,793 2,827 2,759 2,791 305,300
2025/09/02 2,635 2,916 2,621 2,793 687,100
2025/09/01 2,649 2,666 2,581 2,619 248,500

このページの先頭へ