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
1990/12/28 608 608 600 601 143,000
1990/12/27 605 620 605 611 282,000
1990/12/26 601 610 600 605 177,000
1990/12/25 630 630 580 600 314,000
1990/12/21 635 644 630 630 180,000
1990/12/20 680 680 640 650 114,000
1990/12/19 680 700 680 680 245,000
1990/12/18 685 689 673 673 173,000
1990/12/17 690 695 685 685 85,000
1990/12/14 698 715 698 705 305,000
1990/12/13 683 720 683 708 154,000
1990/12/12 680 690 670 676 340,000
1990/12/11 660 679 650 670 250,000
1990/12/10 660 675 660 665 275,000
1990/12/07 640 665 640 645 276,000
1990/12/06 620 640 615 630 120,000
1990/12/05 595 619 580 619 176,000
1990/12/04 605 610 600 600 251,000
1990/12/03 635 639 625 625 190,000
1990/11/30 599 615 599 615 166,000
1990/11/29 631 634 600 621 164,000
1990/11/28 663 665 640 640 267,000
1990/11/27 660 669 660 665 73,000
1990/11/26 668 674 665 669 97,000
1990/11/22 661 676 661 676 150,000
1990/11/21 685 685 660 670 147,000
1990/11/20 690 699 690 690 78,000
1990/11/19 704 712 704 710 60,000
1990/11/16 715 715 695 698 142,000
1990/11/15 750 760 716 716 292,000
1990/11/14 726 745 720 740 66,000
1990/11/13 720 720 710 716 174,000
1990/11/09 686 690 685 690 108,000
1990/11/08 686 699 686 695 146,000
1990/11/07 710 724 695 706 212,000
1990/11/06 771 776 724 724 103,000
1990/11/05 770 787 770 771 36,000
1990/11/02 760 780 750 780 179,000
1990/11/01 795 795 765 770 235,000
1990/10/31 795 825 786 825 450,000
1990/10/30 785 800 780 785 97,000
1990/10/29 785 809 780 795 216,000
1990/10/26 798 798 786 789 128,000
1990/10/25 800 815 791 810 213,000
1990/10/24 810 816 786 805 468,000
1990/10/23 790 828 786 810 830,000
1990/10/22 775 775 760 770 252,000
1990/10/19 727 770 720 738 254,000
1990/10/18 729 730 710 717 153,000
1990/10/17 719 719 709 715 114,000
1990/10/16 705 720 700 709 95,000
1990/10/15 710 715 685 685 133,000
1990/10/12 690 692 680 682 108,000
1990/10/11 690 695 682 690 132,000
1990/10/09 720 720 700 710 135,000
1990/10/08 666 700 660 690 111,000
1990/10/05 660 690 660 660 195,000
1990/10/04 670 670 650 650 124,000
1990/10/03 670 672 660 670 283,000
1990/10/02 640 640 640 640 180,000
1990/10/01 580 596 510 540 539,000
1990/09/28 650 650 570 570 347,000
1990/09/27 652 680 652 660 245,000
1990/09/26 720 725 680 682 197,000
1990/09/25 740 740 722 730 88,000
1990/09/21 742 770 740 770 160,000
1990/09/20 749 753 740 743 155,000
1990/09/19 760 795 750 750 206,000
1990/09/18 770 774 740 770 115,000
1990/09/17 800 810 770 800 184,000
1990/09/14 815 830 800 800 494,000
1990/09/13 830 835 820 830 107,000
1990/09/12 815 845 800 845 200,000
1990/09/11 830 830 805 815 87,000
1990/09/10 816 835 805 830 214,000
1990/09/07 800 815 765 800 246,000
1990/09/06 800 810 770 790 441,000
1990/09/05 830 830 777 800 175,000
1990/09/04 870 911 845 846 274,000
1990/09/03 925 930 862 880 473,000
1990/08/31 930 952 895 916 2,060,000
1990/08/30 849 911 831 900 2,495,000
1990/08/29 840 860 811 811 1,335,000
1990/08/28 754 790 750 790 473,000
1990/08/27 693 705 692 704 284,000
1990/08/24 680 711 680 690 303,000
1990/08/23 720 729 680 690 299,000
1990/08/22 780 780 721 750 206,000
1990/08/21 787 800 780 780 211,000
1990/08/20 783 800 780 785 128,000
1990/08/17 805 805 791 798 139,000
1990/08/16 829 830 810 810 143,000
1990/08/15 801 835 800 835 508,000
1990/08/14 790 810 790 810 402,000
1990/08/13 850 850 780 790 330,000
1990/08/10 860 879 850 850 158,000
1990/08/09 894 895 855 870 232,000
1990/08/08 870 898 849 894 460,000
1990/08/07 810 852 810 850 529,000
1990/08/06 900 900 860 860 330,000
1990/08/03 935 950 928 950 454,000
1990/08/02 982 995 955 955 641,000
1990/08/01 1,020 1,030 982 982 1,781,000
1990/07/31 980 999 969 998 568,000
1990/07/30 985 985 955 960 287,000
1990/07/27 990 995 965 984 757,000
1990/07/26 981 996 977 985 464,000
1990/07/25 990 990 975 975 392,000
1990/07/24 978 996 960 970 760,000
1990/07/23 996 1,010 980 990 649,000
1990/07/20 999 1,020 990 990 4,026,000
1990/07/19 981 1,000 980 985 2,984,000
1990/07/18 936 976 936 971 1,517,000
1990/07/17 948 948 934 936 356,000
1990/07/16 934 945 934 938 257,000
1990/07/13 940 950 933 945 356,000
1990/07/12 930 931 920 930 260,000
1990/07/11 920 950 920 950 259,000
1990/07/10 930 944 930 930 224,000
1990/07/09 926 950 918 950 389,000
1990/07/06 944 944 925 926 364,000
1990/07/05 920 940 920 940 337,000
1990/07/04 916 930 911 927 444,000
1990/07/03 917 927 916 916 179,000
1990/07/02 929 929 910 927 167,000
1990/06/29 945 945 925 930 288,000
1990/06/28 926 934 918 925 394,000
1990/06/27 920 925 908 916 792,000
1990/06/26 872 950 872 950 242,000
1990/06/25 898 898 870 872 271,000
1990/06/22 920 922 908 908 271,000
1990/06/21 920 930 918 918 293,000
1990/06/20 930 940 930 930 209,000
1990/06/19 952 954 940 940 259,000
1990/06/18 978 978 960 961 217,000
1990/06/15 964 978 964 978 412,000
1990/06/14 970 978 958 965 257,000
1990/06/13 983 989 970 978 695,000
1990/06/12 980 1,000 978 982 1,964,000
1990/06/11 948 984 948 977 1,358,000
1990/06/08 927 960 921 948 963,000
1990/06/07 920 940 920 927 477,000
1990/06/06 947 959 925 930 252,000
1990/06/05 949 965 949 957 477,000
1990/06/04 960 960 941 949 438,000
1990/06/01 920 950 920 944 747,000
1990/05/31 920 925 920 921 170,000
1990/05/30 911 925 911 923 318,000
1990/05/29 921 929 920 921 336,000
1990/05/28 900 925 900 920 213,000
1990/05/25 895 910 895 900 209,000
1990/05/24 906 910 891 891 182,000
1990/05/23 905 915 902 912 273,000
1990/05/22 899 902 890 900 324,000
1990/05/21 900 900 890 891 175,000
1990/05/18 905 906 901 901 238,000
1990/05/17 905 920 900 905 245,000
1990/05/16 905 928 895 905 532,000
1990/05/15 872 900 870 885 346,000
1990/05/14 865 880 865 872 212,000
1990/05/11 855 865 855 865 169,000
1990/05/10 860 870 855 865 282,000
1990/05/09 843 850 839 850 355,000
1990/05/08 838 845 825 843 276,000
1990/05/07 821 849 815 848 273,000
1990/05/02 805 823 805 810 257,000
1990/05/01 820 820 810 815 111,000
1990/04/27 815 824 810 810 387,000
1990/04/26 797 819 795 805 174,000
1990/04/25 800 800 790 790 222,000
1990/04/24 800 800 780 789 131,000
1990/04/23 806 806 790 790 117,000
1990/04/20 820 820 780 790 224,000
1990/04/19 805 820 800 803 242,000
1990/04/18 790 814 788 795 176,000
1990/04/17 760 790 760 790 125,000
1990/04/16 795 800 765 766 207,000
1990/04/13 800 805 795 805 189,000
1990/04/12 820 820 791 807 307,000
1990/04/11 785 800 785 790 280,000
1990/04/10 771 800 759 785 481,000
1990/04/09 761 761 761 761 137,000
1990/04/06 661 661 661 661 91,000
1990/04/05 600 601 549 555 528,000
1990/04/04 720 720 640 640 401,000
1990/04/03 742 750 680 690 253,000
1990/04/02 790 790 749 749 174,000
1990/03/30 831 831 790 790 161,000
1990/03/29 870 870 830 831 104,000
1990/03/28 861 870 830 870 145,000
1990/03/27 866 866 851 851 128,000
1990/03/26 830 866 825 866 169,000
1990/03/23 800 820 785 820 205,000
1990/03/22 850 850 780 780 175,000
1990/03/20 850 870 850 850 171,000
1990/03/19 910 910 850 850 175,000
1990/03/16 900 910 900 900 143,000
1990/03/15 900 910 900 900 185,000
1990/03/14 926 940 900 900 167,000
1990/03/13 938 938 933 935 141,000
1990/03/12 952 955 947 947 105,000
1990/03/09 941 960 941 947 161,000
1990/03/08 950 969 942 950 127,000
1990/03/07 969 970 961 961 168,000
1990/03/06 979 980 970 970 110,000
1990/03/05 965 975 961 961 188,000
1990/03/02 970 970 943 946 160,000
1990/03/01 950 969 950 952 116,000
1990/02/28 929 980 925 980 258,000
1990/02/27 925 940 900 919 280,000
1990/02/26 955 955 890 915 247,000
1990/02/23 990 995 970 975 193,000
1990/02/22 1,000 1,020 990 995 221,000
1990/02/21 999 999 970 990 207,000
1990/02/20 1,000 1,000 995 995 166,000
1990/02/19 995 1,020 991 1,000 309,000
1990/02/16 1,050 1,060 1,030 1,030 380,000
1990/02/15 1,060 1,060 1,040 1,050 363,000
1990/02/14 1,050 1,060 1,030 1,060 355,000
1990/02/13 1,070 1,080 1,050 1,050 422,000
1990/02/09 1,060 1,070 1,050 1,060 336,000
1990/02/08 1,060 1,070 1,050 1,050 379,000
1990/02/07 1,070 1,080 1,050 1,050 394,000
1990/02/06 1,070 1,090 1,060 1,060 742,000
1990/02/05 1,040 1,070 1,040 1,070 329,000
1990/02/02 1,070 1,070 1,050 1,050 368,000
1990/02/01 1,070 1,080 1,060 1,070 698,000
1990/01/31 1,050 1,060 1,030 1,060 347,000
1990/01/30 1,030 1,060 1,030 1,030 619,000
1990/01/29 993 1,020 991 1,020 190,000
1990/01/26 991 1,000 991 991 168,000
1990/01/25 990 1,000 985 990 240,000
1990/01/24 1,020 1,020 982 991 308,000
1990/01/23 1,040 1,040 1,010 1,020 293,000
1990/01/22 1,040 1,040 1,020 1,030 193,000
1990/01/19 1,030 1,030 1,000 1,010 310,000
1990/01/18 1,030 1,040 1,020 1,020 255,000
1990/01/17 1,020 1,040 1,020 1,020 376,000
1990/01/16 1,030 1,030 1,000 1,010 262,000
1990/01/12 1,070 1,080 1,050 1,050 386,000
1990/01/11 1,060 1,080 1,050 1,070 391,000
1990/01/10 1,070 1,080 1,050 1,060 273,000
1990/01/09 1,080 1,080 1,050 1,050 344,000
1990/01/08 1,100 1,100 1,070 1,070 441,000
1990/01/05 1,110 1,110 1,060 1,100 802,000
1990/01/04 1,120 1,130 1,100 1,100 418,000

このページの先頭へ