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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,069 | 2,082 | 2,051 | 2,057 | 136,500 |
| 2024/07/25 | 2,084 | 2,084 | 2,044 | 2,044 | 181,000 |
| 2024/07/24 | 2,138 | 2,143 | 2,106 | 2,106 | 138,600 |
| 2024/07/23 | 2,157 | 2,178 | 2,148 | 2,154 | 131,400 |
| 2024/07/22 | 2,155 | 2,160 | 2,120 | 2,120 | 169,500 |
| 2024/07/19 | 2,210 | 2,211 | 2,155 | 2,165 | 177,700 |
| 2024/07/18 | 2,235 | 2,236 | 2,210 | 2,210 | 120,000 |
| 2024/07/17 | 2,249 | 2,274 | 2,241 | 2,245 | 113,800 |
| 2024/07/16 | 2,252 | 2,256 | 2,230 | 2,230 | 83,900 |
| 2024/07/12 | 2,222 | 2,254 | 2,219 | 2,234 | 109,400 |
| 2024/07/11 | 2,211 | 2,260 | 2,204 | 2,247 | 238,000 |
| 2024/07/10 | 2,214 | 2,220 | 2,172 | 2,197 | 227,900 |
| 2024/07/09 | 2,225 | 2,242 | 2,207 | 2,225 | 173,200 |
| 2024/07/08 | 2,277 | 2,277 | 2,225 | 2,225 | 240,600 |
| 2024/07/05 | 2,330 | 2,333 | 2,277 | 2,277 | 183,700 |
| 2024/07/04 | 2,284 | 2,342 | 2,284 | 2,340 | 161,200 |
| 2024/07/03 | 2,279 | 2,284 | 2,269 | 2,279 | 132,100 |
| 2024/07/02 | 2,315 | 2,315 | 2,274 | 2,274 | 149,200 |
| 2024/07/01 | 2,310 | 2,324 | 2,298 | 2,307 | 143,400 |
| 2024/06/28 | 2,294 | 2,299 | 2,282 | 2,292 | 118,800 |
| 2024/06/27 | 2,278 | 2,309 | 2,271 | 2,291 | 126,500 |
| 2024/06/26 | 2,342 | 2,344 | 2,305 | 2,318 | 308,600 |
| 2024/06/25 | 2,315 | 2,351 | 2,311 | 2,344 | 179,200 |
| 2024/06/24 | 2,311 | 2,333 | 2,297 | 2,328 | 203,500 |
| 2024/06/21 | 2,320 | 2,329 | 2,288 | 2,304 | 260,000 |
| 2024/06/20 | 2,313 | 2,320 | 2,288 | 2,311 | 160,800 |
| 2024/06/19 | 2,316 | 2,321 | 2,296 | 2,320 | 102,500 |
| 2024/06/18 | 2,319 | 2,338 | 2,291 | 2,321 | 125,000 |
| 2024/06/17 | 2,335 | 2,345 | 2,284 | 2,295 | 173,200 |
| 2024/06/14 | 2,298 | 2,385 | 2,287 | 2,370 | 168,200 |
| 2024/06/13 | 2,377 | 2,383 | 2,316 | 2,316 | 140,400 |
| 2024/06/12 | 2,407 | 2,409 | 2,351 | 2,357 | 119,000 |
| 2024/06/11 | 2,402 | 2,413 | 2,386 | 2,398 | 156,700 |
| 2024/06/10 | 2,376 | 2,422 | 2,373 | 2,418 | 135,600 |
| 2024/06/07 | 2,361 | 2,370 | 2,346 | 2,349 | 128,400 |
| 2024/06/06 | 2,399 | 2,400 | 2,360 | 2,372 | 146,100 |
| 2024/06/05 | 2,450 | 2,452 | 2,381 | 2,381 | 256,600 |
| 2024/06/04 | 2,485 | 2,497 | 2,476 | 2,477 | 105,600 |
| 2024/06/03 | 2,544 | 2,544 | 2,497 | 2,508 | 154,700 |
| 2024/05/31 | 2,464 | 2,520 | 2,464 | 2,520 | 152,300 |
| 2024/05/30 | 2,446 | 2,464 | 2,423 | 2,464 | 121,900 |
| 2024/05/29 | 2,500 | 2,503 | 2,452 | 2,473 | 208,300 |
| 2024/05/28 | 2,527 | 2,535 | 2,488 | 2,507 | 172,800 |
| 2024/05/27 | 2,526 | 2,540 | 2,511 | 2,535 | 106,600 |
| 2024/05/24 | 2,500 | 2,542 | 2,471 | 2,521 | 162,300 |
| 2024/05/23 | 2,540 | 2,540 | 2,482 | 2,515 | 224,700 |
| 2024/05/22 | 2,570 | 2,574 | 2,524 | 2,524 | 184,000 |
| 2024/05/21 | 2,650 | 2,664 | 2,586 | 2,587 | 171,700 |
| 2024/05/20 | 2,623 | 2,695 | 2,622 | 2,650 | 126,000 |
| 2024/05/17 | 2,673 | 2,692 | 2,608 | 2,623 | 160,200 |
| 2024/05/16 | 2,750 | 2,759 | 2,663 | 2,698 | 132,600 |
| 2024/05/15 | 2,725 | 2,804 | 2,717 | 2,759 | 174,100 |
| 2024/05/14 | 2,685 | 2,727 | 2,606 | 2,710 | 303,400 |
| 2024/05/13 | 2,759 | 2,788 | 2,717 | 2,754 | 156,300 |
| 2024/05/10 | 2,742 | 2,757 | 2,712 | 2,750 | 103,000 |
| 2024/05/09 | 2,716 | 2,739 | 2,680 | 2,713 | 149,800 |
| 2024/05/08 | 2,760 | 2,780 | 2,714 | 2,715 | 112,700 |
| 2024/05/07 | 2,778 | 2,778 | 2,706 | 2,742 | 105,100 |
| 2024/05/02 | 2,700 | 2,740 | 2,690 | 2,728 | 65,700 |
| 2024/05/01 | 2,711 | 2,735 | 2,682 | 2,709 | 92,000 |
| 2024/04/30 | 2,702 | 2,747 | 2,686 | 2,744 | 76,100 |
| 2024/04/26 | 2,672 | 2,695 | 2,639 | 2,680 | 85,500 |
| 2024/04/25 | 2,715 | 2,733 | 2,671 | 2,671 | 74,900 |
| 2024/04/24 | 2,733 | 2,750 | 2,713 | 2,733 | 66,000 |
| 2024/04/23 | 2,739 | 2,767 | 2,701 | 2,732 | 55,500 |
| 2024/04/22 | 2,734 | 2,762 | 2,694 | 2,724 | 78,000 |
| 2024/04/19 | 2,700 | 2,722 | 2,628 | 2,684 | 116,900 |
| 2024/04/18 | 2,700 | 2,763 | 2,685 | 2,736 | 60,500 |
| 2024/04/17 | 2,780 | 2,793 | 2,708 | 2,708 | 115,300 |
| 2024/04/16 | 2,788 | 2,815 | 2,728 | 2,777 | 130,600 |
| 2024/04/15 | 2,820 | 2,850 | 2,802 | 2,828 | 70,600 |
| 2024/04/12 | 2,846 | 2,865 | 2,827 | 2,853 | 65,700 |
| 2024/04/11 | 2,810 | 2,828 | 2,792 | 2,816 | 87,900 |
| 2024/04/10 | 2,877 | 2,891 | 2,841 | 2,846 | 98,100 |
| 2024/04/09 | 2,784 | 2,876 | 2,783 | 2,876 | 129,900 |
| 2024/04/08 | 2,785 | 2,785 | 2,729 | 2,766 | 92,000 |
| 2024/04/05 | 2,749 | 2,760 | 2,726 | 2,756 | 90,800 |
| 2024/04/04 | 2,821 | 2,825 | 2,764 | 2,776 | 98,100 |
| 2024/04/03 | 2,781 | 2,821 | 2,762 | 2,784 | 113,300 |
| 2024/04/02 | 2,884 | 2,884 | 2,795 | 2,818 | 132,300 |
| 2024/04/01 | 3,010 | 3,010 | 2,877 | 2,879 | 133,300 |
| 2024/03/29 | 2,961 | 2,996 | 2,929 | 2,995 | 176,400 |
| 2024/03/28 | 3,020 | 3,055 | 2,971 | 2,994 | 143,200 |
| 2024/03/27 | 2,981 | 3,025 | 2,949 | 2,996 | 180,000 |
| 2024/03/26 | 2,915 | 2,950 | 2,889 | 2,931 | 120,300 |
| 2024/03/25 | 3,040 | 3,050 | 2,950 | 2,965 | 222,000 |
| 2024/03/22 | 2,976 | 3,035 | 2,947 | 3,035 | 320,200 |
| 2024/03/21 | 2,915 | 2,965 | 2,900 | 2,965 | 294,600 |
| 2024/03/19 | 2,830 | 2,895 | 2,828 | 2,895 | 216,500 |
| 2024/03/18 | 2,806 | 2,860 | 2,804 | 2,834 | 203,800 |
| 2024/03/15 | 2,746 | 2,790 | 2,728 | 2,775 | 224,400 |
| 2024/03/14 | 2,758 | 2,768 | 2,708 | 2,761 | 120,700 |
| 2024/03/13 | 2,754 | 2,768 | 2,682 | 2,752 | 149,300 |
| 2024/03/12 | 2,648 | 2,757 | 2,631 | 2,731 | 184,800 |
| 2024/03/11 | 2,773 | 2,778 | 2,657 | 2,685 | 270,000 |
| 2024/03/08 | 2,799 | 2,880 | 2,780 | 2,860 | 265,200 |
| 2024/03/07 | 2,835 | 2,905 | 2,814 | 2,836 | 518,200 |
| 2024/03/06 | 2,701 | 2,885 | 2,700 | 2,885 | 626,400 |
| 2024/03/05 | 2,585 | 2,734 | 2,577 | 2,725 | 556,700 |
| 2024/03/04 | 2,497 | 2,588 | 2,489 | 2,582 | 401,700 |
| 2024/03/01 | 2,511 | 2,520 | 2,495 | 2,502 | 210,300 |
| 2024/02/29 | 2,531 | 2,553 | 2,492 | 2,516 | 276,600 |
| 2024/02/28 | 2,537 | 2,570 | 2,524 | 2,530 | 247,900 |
| 2024/02/27 | 2,560 | 2,610 | 2,516 | 2,537 | 333,700 |
| 2024/02/26 | 2,525 | 2,573 | 2,520 | 2,534 | 344,700 |
| 2024/02/22 | 2,492 | 2,529 | 2,478 | 2,507 | 371,100 |
| 2024/02/21 | 2,555 | 2,564 | 2,461 | 2,483 | 513,000 |
| 2024/02/20 | 2,649 | 2,664 | 2,558 | 2,561 | 363,300 |
| 2024/02/19 | 2,600 | 2,666 | 2,585 | 2,660 | 372,000 |
| 2024/02/16 | 2,561 | 2,613 | 2,543 | 2,604 | 445,500 |
| 2024/02/15 | 2,646 | 2,655 | 2,541 | 2,550 | 502,900 |
| 2024/02/14 | 2,661 | 2,733 | 2,607 | 2,645 | 880,400 |
| 2024/02/13 | 2,853 | 2,929 | 2,585 | 2,611 | 2,864,800 |
| 2024/02/09 | 2,770 | 2,845 | 2,759 | 2,804 | 317,800 |
| 2024/02/08 | 2,769 | 2,784 | 2,715 | 2,760 | 200,300 |
| 2024/02/07 | 2,740 | 2,780 | 2,740 | 2,761 | 150,200 |
| 2024/02/06 | 2,772 | 2,828 | 2,708 | 2,728 | 359,900 |
| 2024/02/05 | 2,787 | 2,812 | 2,764 | 2,777 | 282,300 |
| 2024/02/02 | 2,776 | 2,786 | 2,745 | 2,755 | 158,000 |
| 2024/02/01 | 2,710 | 2,773 | 2,710 | 2,753 | 162,000 |
| 2024/01/31 | 2,700 | 2,749 | 2,692 | 2,748 | 175,500 |
| 2024/01/30 | 2,678 | 2,723 | 2,676 | 2,700 | 142,100 |
| 2024/01/29 | 2,672 | 2,725 | 2,672 | 2,695 | 175,100 |
| 2024/01/26 | 2,659 | 2,675 | 2,635 | 2,645 | 167,400 |
| 2024/01/25 | 2,669 | 2,680 | 2,639 | 2,672 | 177,200 |
| 2024/01/24 | 2,706 | 2,713 | 2,664 | 2,684 | 239,600 |
| 2024/01/23 | 2,764 | 2,770 | 2,718 | 2,719 | 188,000 |
| 2024/01/22 | 2,742 | 2,770 | 2,727 | 2,765 | 254,800 |
| 2024/01/19 | 2,763 | 2,770 | 2,710 | 2,731 | 214,300 |
| 2024/01/18 | 2,708 | 2,749 | 2,699 | 2,716 | 157,500 |
| 2024/01/17 | 2,745 | 2,786 | 2,679 | 2,679 | 297,300 |
| 2024/01/16 | 2,792 | 2,795 | 2,744 | 2,749 | 185,100 |
| 2024/01/15 | 2,805 | 2,852 | 2,776 | 2,810 | 217,700 |
| 2024/01/12 | 2,880 | 2,895 | 2,813 | 2,826 | 366,900 |
| 2024/01/11 | 2,804 | 2,864 | 2,795 | 2,851 | 431,900 |
| 2024/01/10 | 2,738 | 2,798 | 2,726 | 2,777 | 292,600 |
| 2024/01/09 | 2,743 | 2,750 | 2,707 | 2,738 | 199,300 |
| 2024/01/05 | 2,748 | 2,769 | 2,712 | 2,718 | 260,500 |
| 2024/01/04 | 2,665 | 2,715 | 2,598 | 2,714 | 356,500 |
| 2023/12/29 | 2,646 | 2,682 | 2,635 | 2,658 | 146,200 |
| 2023/12/28 | 2,602 | 2,647 | 2,589 | 2,646 | 132,700 |
| 2023/12/27 | 2,625 | 2,670 | 2,617 | 2,652 | 333,600 |
| 2023/12/26 | 2,657 | 2,663 | 2,597 | 2,616 | 226,100 |
| 2023/12/25 | 2,649 | 2,669 | 2,635 | 2,651 | 210,300 |
| 2023/12/22 | 2,670 | 2,673 | 2,631 | 2,640 | 170,300 |
| 2023/12/21 | 2,653 | 2,684 | 2,627 | 2,642 | 156,500 |
| 2023/12/20 | 2,684 | 2,719 | 2,670 | 2,691 | 219,200 |
| 2023/12/19 | 2,633 | 2,667 | 2,618 | 2,663 | 148,900 |
| 2023/12/18 | 2,593 | 2,669 | 2,587 | 2,658 | 213,700 |
| 2023/12/15 | 2,579 | 2,619 | 2,555 | 2,603 | 289,000 |
| 2023/12/14 | 2,685 | 2,706 | 2,586 | 2,586 | 324,700 |
| 2023/12/13 | 2,679 | 2,733 | 2,678 | 2,713 | 220,200 |
| 2023/12/12 | 2,683 | 2,694 | 2,658 | 2,666 | 223,600 |
| 2023/12/11 | 2,694 | 2,743 | 2,665 | 2,687 | 214,200 |
| 2023/12/08 | 2,684 | 2,690 | 2,639 | 2,652 | 406,200 |
| 2023/12/07 | 2,810 | 2,810 | 2,731 | 2,732 | 316,200 |
| 2023/12/06 | 2,772 | 2,841 | 2,772 | 2,836 | 248,100 |
| 2023/12/05 | 2,816 | 2,833 | 2,760 | 2,762 | 350,400 |
| 2023/12/04 | 2,888 | 2,908 | 2,833 | 2,834 | 281,700 |
| 2023/12/01 | 2,907 | 2,940 | 2,870 | 2,895 | 346,900 |
| 2023/11/30 | 2,911 | 3,020 | 2,908 | 2,915 | 1,329,000 |
| 2023/11/29 | 2,849 | 2,866 | 2,812 | 2,841 | 325,500 |
| 2023/11/28 | 2,966 | 2,979 | 2,870 | 2,886 | 399,800 |
| 2023/11/27 | 3,065 | 3,065 | 2,947 | 2,983 | 273,300 |
| 2023/11/24 | 3,015 | 3,045 | 2,980 | 3,030 | 284,300 |
| 2023/11/22 | 2,998 | 3,055 | 2,973 | 3,015 | 280,700 |
| 2023/11/21 | 3,080 | 3,105 | 2,982 | 3,025 | 366,000 |
| 2023/11/20 | 3,160 | 3,215 | 3,120 | 3,125 | 423,900 |
| 2023/11/17 | 3,090 | 3,190 | 3,085 | 3,150 | 401,900 |
| 2023/11/16 | 3,080 | 3,160 | 3,020 | 3,140 | 548,900 |
| 2023/11/15 | 3,015 | 3,150 | 3,000 | 3,140 | 901,300 |
| 2023/11/14 | 2,965 | 3,030 | 2,936 | 2,991 | 399,200 |
| 2023/11/13 | 3,010 | 3,020 | 2,884 | 2,954 | 599,300 |
| 2023/11/10 | 2,890 | 3,075 | 2,803 | 3,055 | 1,195,200 |
| 2023/11/09 | 2,731 | 2,909 | 2,653 | 2,885 | 877,600 |
| 2023/11/08 | 2,886 | 2,957 | 2,626 | 2,743 | 1,433,800 |
| 2023/11/07 | 2,849 | 2,865 | 2,801 | 2,843 | 296,200 |
| 2023/11/06 | 2,775 | 2,857 | 2,748 | 2,856 | 529,500 |
| 2023/11/02 | 2,855 | 2,859 | 2,712 | 2,712 | 446,500 |
| 2023/11/01 | 2,860 | 2,883 | 2,802 | 2,824 | 457,900 |
| 2023/10/31 | 2,835 | 2,840 | 2,738 | 2,793 | 387,200 |
| 2023/10/30 | 2,825 | 2,869 | 2,781 | 2,811 | 387,700 |
| 2023/10/27 | 2,751 | 2,873 | 2,750 | 2,873 | 486,700 |
| 2023/10/26 | 2,720 | 2,776 | 2,718 | 2,737 | 325,800 |
| 2023/10/25 | 2,783 | 2,799 | 2,699 | 2,709 | 235,400 |
| 2023/10/24 | 2,693 | 2,743 | 2,614 | 2,738 | 422,300 |
| 2023/10/23 | 2,655 | 2,725 | 2,654 | 2,688 | 277,000 |
| 2023/10/20 | 2,671 | 2,717 | 2,652 | 2,682 | 302,900 |
| 2023/10/19 | 2,694 | 2,731 | 2,662 | 2,671 | 401,600 |
| 2023/10/18 | 2,762 | 2,796 | 2,742 | 2,771 | 232,600 |
| 2023/10/17 | 2,833 | 2,867 | 2,739 | 2,755 | 313,100 |
| 2023/10/16 | 2,786 | 2,833 | 2,770 | 2,791 | 271,000 |
| 2023/10/13 | 2,880 | 2,892 | 2,806 | 2,819 | 423,400 |
| 2023/10/12 | 2,936 | 2,936 | 2,865 | 2,930 | 403,300 |
| 2023/10/11 | 2,940 | 2,950 | 2,885 | 2,888 | 274,500 |
| 2023/10/10 | 2,920 | 2,970 | 2,889 | 2,918 | 439,000 |
| 2023/10/06 | 2,777 | 2,853 | 2,747 | 2,830 | 411,600 |
| 2023/10/05 | 2,790 | 2,806 | 2,713 | 2,777 | 563,500 |
| 2023/10/04 | 2,850 | 2,863 | 2,725 | 2,734 | 872,500 |
| 2023/10/03 | 2,980 | 2,984 | 2,890 | 2,940 | 581,800 |