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
1986/12/27 386 390 383 385 136,000
1986/12/26 382 395 382 385 183,000
1986/12/25 398 398 381 381 159,000
1986/12/24 405 405 398 398 129,000
1986/12/23 395 405 395 405 138,000
1986/12/22 409 409 385 395 728,000
1986/12/19 401 408 401 406 300,000
1986/12/18 399 401 398 398 205,000
1986/12/17 404 405 399 399 62,000
1986/12/16 400 405 400 405 60,000
1986/12/15 408 408 398 400 104,000
1986/12/12 398 408 398 402 81,000
1986/12/11 397 405 397 398 15,000
1986/12/10 400 400 395 396 158,000
1986/12/09 408 408 402 402 80,000
1986/12/08 407 410 407 408 21,000
1986/12/06 402 406 402 406 41,000
1986/12/05 406 406 402 402 35,000
1986/12/04 401 410 400 406 103,000
1986/12/03 406 406 395 400 110,000
1986/12/02 410 410 405 406 109,000
1986/12/01 411 414 411 411 39,000
1986/11/29 405 408 405 405 24,000
1986/11/28 409 409 400 405 70,000
1986/11/27 410 410 410 410 8,000
1986/11/26 410 410 392 392 174,000
1986/11/25 410 415 410 412 56,000
1986/11/22 410 415 410 410 22,000
1986/11/21 405 409 395 409 90,000
1986/11/20 410 413 410 410 25,000
1986/11/19 410 418 410 410 40,000
1986/11/18 405 419 405 410 52,000
1986/11/17 412 420 412 420 9,000
1986/11/14 413 423 412 412 78,000
1986/11/13 412 420 412 412 136,000
1986/11/12 412 418 412 412 114,000
1986/11/11 400 412 400 412 66,000
1986/11/10 395 397 390 395 31,000
1986/11/07 382 396 381 395 59,000
1986/11/06 380 384 375 380 35,000
1986/11/05 380 384 377 384 19,000
1986/11/04 380 385 380 380 15,000
1986/11/01 376 380 375 375 25,000
1986/10/31 375 380 375 380 43,000
1986/10/30 380 384 366 375 91,000
1986/10/29 390 390 380 380 71,000
1986/10/28 390 390 390 390 4,000
1986/10/27 385 390 385 386 34,000
1986/10/25 375 385 374 385 29,000
1986/10/24 376 390 376 380 30,000
1986/10/23 372 375 371 374 32,000
1986/10/22 366 371 366 371 23,000
1986/10/21 376 376 362 365 7,000
1986/10/20 385 385 370 376 107,000
1986/10/17 386 389 385 385 27,000
1986/10/16 390 390 380 380 29,000
1986/10/15 382 382 381 381 8,000
1986/10/14 394 395 380 381 58,000
1986/10/13 390 394 390 394 52,000
1986/10/09 385 390 385 390 23,000
1986/10/08 390 394 390 390 16,000
1986/10/07 390 399 390 399 24,000
1986/10/06 387 395 387 394 17,000
1986/10/04 385 388 382 388 58,000
1986/10/03 373 373 354 360 88,000
1986/10/02 380 381 374 374 70,000
1986/10/01 395 395 380 383 94,000
1986/09/30 395 400 390 400 60,000
1986/09/29 395 412 390 412 74,000
1986/09/27 399 400 395 395 55,000
1986/09/26 402 403 391 400 114,000
1986/09/25 410 412 402 412 45,000
1986/09/24 409 409 405 405 36,000
1986/09/22 407 415 406 415 34,000
1986/09/19 407 414 407 407 30,000
1986/09/18 401 412 401 402 44,000
1986/09/17 401 409 401 402 64,000
1986/09/16 411 411 400 400 53,000
1986/09/12 419 421 416 419 53,000
1986/09/11 420 439 420 439 20,000
1986/09/10 428 428 420 420 22,000
1986/09/09 440 440 428 440 17,000
1986/09/08 415 445 415 445 54,000
1986/09/06 421 426 420 425 34,000
1986/09/05 421 421 420 420 22,000
1986/09/04 438 438 420 420 54,000
1986/09/03 428 430 428 428 44,000
1986/09/02 430 430 426 428 51,000
1986/09/01 430 430 428 430 24,000
1986/08/30 437 437 428 428 21,000
1986/08/29 441 441 436 436 9,000
1986/08/28 428 450 428 450 63,000
1986/08/27 440 440 425 440 124,000
1986/08/26 450 450 442 442 97,000
1986/08/25 450 450 442 444 25,000
1986/08/23 440 450 440 450 24,000
1986/08/22 455 455 440 440 79,000
1986/08/21 445 455 445 445 74,000
1986/08/20 447 452 440 440 78,000
1986/08/19 453 472 453 472 72,000
1986/08/18 473 473 456 458 121,000
1986/08/15 472 478 472 472 81,000
1986/08/14 473 475 470 471 123,000
1986/08/13 480 482 475 475 76,000
1986/08/12 465 479 465 476 51,000
1986/08/11 461 461 461 461 34,000
1986/08/08 480 485 460 485 87,000
1986/08/07 475 485 475 484 137,000
1986/08/06 470 485 460 485 43,000
1986/08/05 480 485 470 470 24,000
1986/08/04 476 495 476 477 35,000
1986/08/02 460 484 460 484 64,000
1986/08/01 460 482 460 482 214,000
1986/07/31 456 457 455 456 66,000
1986/07/30 460 484 456 484 107,000
1986/07/29 465 470 455 459 136,000
1986/07/28 469 480 465 480 50,000
1986/07/26 463 465 463 465 17,000
1986/07/25 480 480 465 465 66,000
1986/07/24 498 500 481 481 91,000
1986/07/23 483 495 483 490 33,000
1986/07/22 480 490 474 483 148,000
1986/07/21 485 485 460 460 129,000
1986/07/19 486 486 480 484 36,000
1986/07/18 490 500 480 500 160,000
1986/07/17 501 506 496 500 112,000
1986/07/16 495 520 495 506 254,000
1986/07/15 515 515 505 505 276,000
1986/07/14 512 520 512 515 90,000
1986/07/11 511 530 509 522 163,000
1986/07/10 515 520 510 513 165,000
1986/07/09 539 540 515 515 400,000
1986/07/08 526 540 509 540 544,000
1986/07/07 525 540 520 528 588,000
1986/07/05 521 525 520 520 119,000
1986/07/04 541 544 515 520 817,000
1986/07/03 520 539 515 539 510,000
1986/07/02 521 529 515 527 386,000
1986/07/01 515 538 515 531 516,000
1986/06/30 525 538 518 525 262,000
1986/06/28 510 540 495 520 638,000
1986/06/27 540 542 515 520 1,211,000
1986/06/26 545 552 531 539 3,469,000
1986/06/25 519 533 515 525 2,834,000
1986/06/24 485 515 482 509 1,201,000
1986/06/23 503 503 475 480 591,000
1986/06/21 503 510 498 498 626,000
1986/06/20 505 513 498 498 1,886,000
1986/06/19 486 538 485 525 5,052,000
1986/06/18 460 464 458 458 1,048,000
1986/06/17 449 460 444 453 996,000
1986/06/16 445 447 440 444 176,000
1986/06/13 440 444 435 435 150,000
1986/06/12 447 447 437 437 175,000
1986/06/11 445 447 438 438 135,000
1986/06/10 440 449 435 445 240,000
1986/06/09 438 450 435 435 125,000
1986/06/07 431 438 430 438 46,000
1986/06/06 430 440 430 431 58,000
1986/06/05 433 439 431 435 80,000
1986/06/04 450 450 433 435 125,000
1986/06/03 444 450 440 450 233,000
1986/06/02 440 444 435 444 143,000
1986/05/31 427 434 425 434 41,000
1986/05/30 429 433 427 427 51,000
1986/05/29 429 434 421 422 46,000
1986/05/28 427 430 424 429 76,000
1986/05/27 430 435 425 426 168,000
1986/05/26 436 438 426 426 116,000
1986/05/24 425 436 425 426 33,000
1986/05/23 434 436 430 435 80,000
1986/05/22 432 436 424 430 114,000
1986/05/21 426 433 425 427 78,000
1986/05/20 430 439 420 420 141,000
1986/05/19 430 430 421 425 36,000
1986/05/17 429 430 421 421 33,000
1986/05/16 439 440 428 428 170,000
1986/05/15 430 440 430 430 95,000
1986/05/14 433 440 433 433 53,000
1986/05/13 425 433 425 430 33,000
1986/05/12 440 440 425 438 58,000
1986/05/09 430 445 430 438 147,000
1986/05/08 426 430 418 418 156,000
1986/05/07 421 436 421 426 144,000
1986/05/06 449 450 440 440 144,000
1986/05/02 440 448 437 444 233,000
1986/05/01 458 459 437 437 967,000
1986/04/30 439 453 435 450 860,000
1986/04/28 428 428 425 425 82,000
1986/04/26 426 432 425 425 69,000
1986/04/25 435 436 425 425 90,000
1986/04/24 427 430 425 425 39,000
1986/04/23 429 430 420 420 85,000
1986/04/22 439 439 425 425 146,000
1986/04/21 425 440 425 436 325,000
1986/04/19 420 425 417 424 158,000
1986/04/18 418 420 413 413 241,000
1986/04/17 411 415 410 415 121,000
1986/04/16 405 410 402 408 150,000
1986/04/15 411 413 406 406 89,000
1986/04/14 405 410 402 410 53,000
1986/04/11 415 415 402 405 86,000
1986/04/10 410 420 410 410 52,000
1986/04/09 420 420 408 408 52,000
1986/04/08 415 421 411 419 54,000
1986/04/07 418 420 415 416 71,000
1986/04/05 410 419 409 419 57,000
1986/04/04 409 410 409 410 48,000
1986/04/03 412 413 402 410 152,000
1986/04/02 418 418 411 411 157,000
1986/04/01 411 425 411 420 142,000
1986/03/31 420 425 406 410 78,000
1986/03/29 420 420 420 420 48,000
1986/03/28 420 425 400 400 194,000
1986/03/27 405 418 400 418 304,000
1986/03/26 393 405 390 405 47,000
1986/03/25 385 400 385 393 202,000
1986/03/24 399 400 381 381 246,000
1986/03/22 408 408 398 398 128,000
1986/03/20 410 419 406 408 58,000
1986/03/19 413 420 406 406 144,000
1986/03/18 420 425 410 412 121,000
1986/03/17 425 425 415 415 75,000
1986/03/15 420 420 415 420 66,000
1986/03/14 420 425 415 415 161,000
1986/03/13 428 430 420 425 251,000
1986/03/12 440 440 427 430 259,000
1986/03/11 422 444 422 428 435,000
1986/03/10 423 428 420 422 87,000
1986/03/07 425 434 421 422 147,000
1986/03/06 424 430 423 425 192,000
1986/03/05 425 430 420 424 61,000
1986/03/04 430 432 418 419 96,000
1986/03/03 439 439 430 432 93,000
1986/03/01 422 432 422 430 148,000
1986/02/28 413 425 413 417 119,000
1986/02/27 415 420 413 418 79,000
1986/02/26 415 415 413 413 231,000
1986/02/25 410 415 408 415 91,000
1986/02/24 415 416 408 408 245,000
1986/02/22 409 415 408 411 87,000
1986/02/21 410 415 408 410 163,000
1986/02/20 420 420 410 415 499,000
1986/02/19 415 420 414 420 221,000
1986/02/18 424 424 414 414 220,000
1986/02/17 425 432 420 421 188,000
1986/02/15 420 433 417 425 116,000
1986/02/14 425 425 416 419 145,000
1986/02/13 430 433 415 415 225,000
1986/02/12 425 434 420 425 304,000
1986/02/10 435 435 415 415 170,000
1986/02/07 430 430 423 425 172,000
1986/02/06 423 440 423 429 359,000
1986/02/05 429 429 415 420 696,000
1986/02/04 447 448 431 431 558,000
1986/02/03 447 460 441 450 839,000
1986/02/01 451 459 440 445 700,000
1986/01/31 474 480 451 451 4,981,000
1986/01/30 425 464 425 459 5,884,000
1986/01/29 436 436 420 426 935,000
1986/01/28 419 435 415 434 845,000
1986/01/27 409 418 404 418 211,000
1986/01/25 415 415 400 414 219,000
1986/01/24 404 415 403 415 284,000
1986/01/23 395 410 395 407 345,000
1986/01/22 389 391 386 390 35,000
1986/01/21 390 400 390 391 30,000
1986/01/20 395 400 395 395 37,000
1986/01/18 400 405 397 405 151,000
1986/01/17 409 409 403 403 187,000
1986/01/16 411 412 405 409 175,000
1986/01/14 402 412 400 410 242,000
1986/01/13 400 405 393 396 50,000
1986/01/10 400 400 399 400 80,000
1986/01/09 395 405 390 400 106,000
1986/01/08 393 393 389 389 39,000
1986/01/07 399 399 392 392 57,000
1986/01/06 399 404 399 400 21,000
1986/01/04 396 405 396 405 72,000

このページの先頭へ