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
1989/12/29 1,130 1,130 1,120 1,120 703,000
1989/12/28 1,140 1,140 1,120 1,120 2,347,000
1989/12/27 1,070 1,130 1,060 1,130 7,155,000
1989/12/26 1,060 1,060 1,050 1,050 422,000
1989/12/25 1,060 1,070 1,040 1,040 727,000
1989/12/22 1,070 1,070 1,040 1,050 660,000
1989/12/21 1,060 1,070 1,050 1,060 1,092,000
1989/12/20 1,070 1,070 1,050 1,050 1,247,000
1989/12/19 1,070 1,070 1,050 1,050 1,047,000
1989/12/18 1,050 1,080 1,040 1,070 950,000
1989/12/15 1,050 1,050 1,040 1,040 574,000
1989/12/14 1,050 1,060 1,040 1,040 589,000
1989/12/13 1,040 1,070 1,040 1,040 989,000
1989/12/12 1,050 1,060 1,040 1,040 862,000
1989/12/11 1,090 1,090 1,050 1,050 1,640,000
1989/12/08 1,040 1,090 1,030 1,080 5,425,000
1989/12/07 1,030 1,050 1,020 1,040 774,000
1989/12/06 1,040 1,050 1,030 1,030 1,107,000
1989/12/05 1,050 1,060 1,030 1,030 1,682,000
1989/12/04 1,040 1,050 1,030 1,050 1,530,000
1989/12/01 1,050 1,070 1,010 1,020 4,770,000
1989/11/30 970 1,030 970 1,030 1,386,000
1989/11/29 978 985 976 980 389,000
1989/11/28 985 985 976 978 644,000
1989/11/27 985 990 969 985 538,000
1989/11/24 985 994 982 982 656,000
1989/11/22 983 992 978 982 735,000
1989/11/21 995 995 985 993 513,000
1989/11/20 990 1,000 978 995 839,000
1989/11/17 957 995 957 989 926,000
1989/11/16 951 965 946 965 384,000
1989/11/15 962 963 950 950 337,000
1989/11/14 965 965 956 957 289,000
1989/11/13 961 965 951 964 134,000
1989/11/10 941 960 941 951 729,000
1989/11/09 947 950 941 945 340,000
1989/11/08 960 960 945 946 185,000
1989/11/07 950 960 942 960 172,000
1989/11/06 965 965 950 960 308,000
1989/11/02 960 970 951 951 407,000
1989/11/01 960 970 960 970 413,000
1989/10/31 973 979 962 979 305,000
1989/10/30 953 970 950 970 285,000
1989/10/27 983 984 950 973 725,000
1989/10/26 960 973 956 973 531,000
1989/10/25 960 969 955 969 330,000
1989/10/24 978 978 963 963 293,000
1989/10/23 980 980 960 970 229,000
1989/10/20 986 989 971 978 597,000
1989/10/19 960 979 960 976 382,000
1989/10/18 970 975 951 952 262,000
1989/10/17 970 975 960 969 210,000
1989/10/16 930 970 930 960 403,000
1989/10/13 950 955 945 950 281,000
1989/10/12 961 970 951 952 278,000
1989/10/11 985 985 941 941 271,000
1989/10/09 997 997 970 986 387,000
1989/10/06 988 996 986 987 655,000
1989/10/05 1,000 1,000 982 986 1,238,000
1989/10/04 950 998 942 985 1,131,000
1989/10/03 940 948 927 940 322,000
1989/10/02 930 937 927 937 272,000
1989/09/29 927 929 921 922 330,000
1989/09/28 925 927 920 920 296,000
1989/09/27 940 947 920 925 308,000
1989/09/26 941 948 935 935 202,000
1989/09/25 949 949 940 941 354,000
1989/09/22 950 950 938 949 445,000
1989/09/21 932 940 928 938 307,000
1989/09/20 924 932 922 932 243,000
1989/09/19 935 935 921 934 311,000
1989/09/18 930 935 920 935 214,000
1989/09/14 925 925 915 920 524,000
1989/09/13 920 930 917 925 324,000
1989/09/12 929 929 920 920 309,000
1989/09/11 925 933 920 925 137,000
1989/09/08 943 943 915 915 330,000
1989/09/07 945 945 935 943 307,000
1989/09/06 950 950 937 937 403,000
1989/09/05 950 950 945 948 267,000
1989/09/04 948 950 930 945 266,000
1989/09/01 930 935 900 915 426,000
1989/08/31 950 950 930 931 617,000
1989/08/30 954 955 949 949 313,000
1989/08/29 959 960 950 954 358,000
1989/08/28 951 954 946 946 549,000
1989/08/25 959 960 949 949 530,000
1989/08/24 951 959 950 959 455,000
1989/08/23 940 952 940 952 474,000
1989/08/22 955 960 940 945 497,000
1989/08/21 959 960 950 953 113,000
1989/08/18 963 963 950 960 191,000
1989/08/17 969 969 960 961 197,000
1989/08/16 953 963 943 960 347,000
1989/08/15 939 949 930 943 196,000
1989/08/14 940 942 932 942 85,000
1989/08/11 960 960 930 930 184,000
1989/08/10 950 958 950 950 163,000
1989/08/09 969 969 950 956 259,000
1989/08/08 960 960 946 960 246,000
1989/08/07 962 962 950 960 169,000
1989/08/04 959 960 952 952 100,000
1989/08/03 974 974 945 947 442,000
1989/08/02 956 980 952 975 555,000
1989/08/01 949 954 940 954 436,000
1989/07/31 949 949 941 945 243,000
1989/07/28 948 950 940 950 400,000
1989/07/27 943 949 940 943 332,000
1989/07/26 950 950 935 948 273,000
1989/07/25 948 950 938 942 295,000
1989/07/24 940 940 930 938 204,000
1989/07/21 930 930 910 929 327,000
1989/07/20 913 920 910 920 196,000
1989/07/19 910 912 908 909 153,000
1989/07/18 914 920 910 910 85,000
1989/07/17 925 925 912 913 104,000
1989/07/14 935 935 915 915 185,000
1989/07/13 940 944 925 925 107,000
1989/07/12 945 945 935 940 150,000
1989/07/11 948 950 935 940 284,000
1989/07/10 938 948 938 942 230,000
1989/07/07 928 940 925 938 144,000
1989/07/06 924 930 924 925 95,000
1989/07/05 915 924 908 910 239,000
1989/07/04 924 924 910 915 120,000
1989/07/03 900 910 890 910 132,000
1989/06/30 910 914 899 900 272,000
1989/06/29 915 915 910 910 131,000
1989/06/28 930 930 906 910 244,000
1989/06/27 940 940 925 925 257,000
1989/06/26 920 930 920 926 180,000
1989/06/23 925 930 920 926 248,000
1989/06/22 941 941 921 921 263,000
1989/06/21 941 944 931 936 327,000
1989/06/20 934 949 931 949 195,000
1989/06/19 910 940 910 939 351,000
1989/06/16 918 936 905 910 313,000
1989/06/15 950 950 928 928 292,000
1989/06/14 949 950 942 945 277,000
1989/06/13 955 955 948 948 250,000
1989/06/12 959 963 945 955 511,000
1989/06/09 990 990 966 968 276,000
1989/06/08 970 994 970 981 347,000
1989/06/07 955 968 950 951 401,000
1989/06/06 960 960 945 945 431,000
1989/06/05 986 990 975 975 278,000
1989/06/02 995 999 976 976 557,000
1989/06/01 1,010 1,020 990 991 827,000
1989/05/31 985 1,010 985 1,010 934,000
1989/05/30 995 999 984 984 793,000
1989/05/29 986 999 986 993 734,000
1989/05/26 990 1,000 985 985 430,000
1989/05/25 998 1,010 980 980 599,000
1989/05/24 971 990 971 990 362,000
1989/05/23 978 985 968 972 500,000
1989/05/22 1,010 1,010 998 998 320,000
1989/05/19 1,010 1,020 1,000 1,000 608,000
1989/05/18 1,020 1,030 1,010 1,010 958,000
1989/05/17 1,020 1,020 1,000 1,010 1,136,000
1989/05/16 1,020 1,020 1,000 1,010 1,035,000
1989/05/15 1,010 1,020 999 1,010 1,060,000
1989/05/12 1,020 1,030 1,000 1,020 2,675,000
1989/05/11 1,010 1,020 1,000 1,000 2,163,000
1989/05/10 989 1,020 986 997 2,851,000
1989/05/09 986 995 982 985 532,000
1989/05/08 999 999 981 982 697,000
1989/05/02 1,000 1,000 985 999 1,058,000
1989/05/01 995 1,000 995 996 1,135,000
1989/04/28 986 989 980 987 831,000
1989/04/27 1,000 1,010 976 976 1,383,000
1989/04/26 960 1,030 960 1,000 9,616,000
1989/04/25 936 956 932 955 1,133,000
1989/04/24 940 950 932 932 358,000
1989/04/21 936 940 931 931 609,000
1989/04/20 940 949 936 940 678,000
1989/04/19 940 945 933 937 479,000
1989/04/18 950 950 940 940 522,000
1989/04/17 951 959 940 950 478,000
1989/04/14 955 956 941 941 520,000
1989/04/13 975 979 945 945 1,445,000
1989/04/12 940 973 940 969 1,708,000
1989/04/11 922 938 920 930 721,000
1989/04/10 931 931 920 920 304,000
1989/04/07 911 939 911 921 577,000
1989/04/06 927 929 911 925 437,000
1989/04/05 940 941 926 929 557,000
1989/04/04 946 951 924 936 1,061,000
1989/04/03 920 948 920 947 593,000
1989/03/31 910 915 910 915 288,000
1989/03/30 919 920 905 905 257,000
1989/03/29 900 911 895 905 273,000
1989/03/28 875 910 875 900 175,000
1989/03/27 871 875 859 875 399,000
1989/03/24 871 880 865 871 359,000
1989/03/23 862 895 862 870 322,000
1989/03/22 903 910 870 870 398,000
1989/03/20 905 920 901 901 423,000
1989/03/17 919 925 907 915 541,000
1989/03/16 922 925 906 906 536,000
1989/03/15 905 920 905 920 404,000
1989/03/14 921 928 901 902 422,000
1989/03/13 917 920 916 920 377,000
1989/03/10 920 921 915 916 543,000
1989/03/09 940 945 918 930 981,000
1989/03/08 945 950 940 940 1,101,000
1989/03/07 940 950 936 943 1,282,000
1989/03/06 950 950 936 937 683,000
1989/03/03 968 968 941 950 1,320,000
1989/03/02 950 960 935 958 1,227,000
1989/03/01 970 980 940 940 3,929,000
1989/02/28 960 990 956 960 10,217,000
1989/02/27 945 968 926 945 5,083,000
1989/02/23 920 953 910 940 7,453,000
1989/02/22 894 914 886 914 1,287,000
1989/02/21 891 891 884 890 682,000
1989/02/20 893 893 880 882 470,000
1989/02/17 880 895 873 877 759,000
1989/02/16 889 895 870 870 555,000
1989/02/15 886 898 886 886 580,000
1989/02/14 890 890 878 885 689,000
1989/02/13 883 899 878 899 909,000
1989/02/10 880 890 873 873 493,000
1989/02/09 910 910 880 889 1,351,000
1989/02/08 905 910 890 890 1,625,000
1989/02/07 881 890 880 890 1,092,000
1989/02/06 880 886 871 871 768,000
1989/02/03 889 896 876 880 871,000
1989/02/02 890 898 880 882 583,000
1989/02/01 909 910 876 876 1,109,000
1989/01/31 910 915 890 890 1,426,000
1989/01/30 914 920 905 910 2,647,000
1989/01/28 900 910 890 900 2,555,000
1989/01/27 885 897 878 895 2,133,000
1989/01/26 880 890 869 870 2,534,000
1989/01/25 850 903 850 880 5,282,000
1989/01/24 855 855 845 845 797,000
1989/01/23 845 859 843 850 596,000
1989/01/20 841 855 840 845 474,000
1989/01/19 861 865 842 851 846,000
1989/01/18 860 876 850 850 1,552,000
1989/01/17 841 859 835 850 1,464,000
1989/01/13 824 825 816 816 706,000
1989/01/12 824 824 814 820 348,000
1989/01/11 820 825 811 824 499,000
1989/01/10 840 840 815 816 550,000
1989/01/09 810 849 800 845 654,000
1989/01/06 803 809 791 799 361,000
1989/01/05 817 824 800 803 343,000
1989/01/04 805 810 795 809 236,000

このページの先頭へ