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
1997/12/30 271 289 271 280 31,000
1997/12/29 281 281 270 279 152,000
1997/12/26 285 288 276 276 66,000
1997/12/25 278 299 275 285 157,000
1997/12/24 283 283 275 278 139,000
1997/12/22 299 299 280 289 199,000
1997/12/19 308 309 297 298 146,000
1997/12/18 304 304 300 303 112,000
1997/12/17 302 320 298 315 166,000
1997/12/16 299 307 295 297 103,000
1997/12/15 300 304 298 301 70,000
1997/12/12 311 313 305 305 169,000
1997/12/11 316 320 315 315 70,000
1997/12/10 324 324 316 317 88,000
1997/12/09 311 325 311 322 102,000
1997/12/08 316 321 311 311 103,000
1997/12/05 316 320 316 316 33,000
1997/12/04 315 320 315 316 151,000
1997/12/03 333 333 326 327 68,000
1997/12/02 335 340 331 334 83,000
1997/12/01 327 330 318 330 102,000
1997/11/28 330 337 330 332 79,000
1997/11/27 325 325 321 325 81,000
1997/11/26 321 334 315 330 109,000
1997/11/25 317 326 317 321 63,000
1997/11/21 334 334 332 332 163,000
1997/11/20 345 345 335 338 145,000
1997/11/19 342 342 335 338 89,000
1997/11/18 345 345 336 345 95,000
1997/11/17 321 345 320 345 142,000
1997/11/14 329 330 321 321 52,000
1997/11/13 326 331 324 324 119,000
1997/11/12 343 345 333 333 193,000
1997/11/11 345 350 343 348 168,000
1997/11/10 340 342 330 342 83,000
1997/11/07 349 351 341 345 68,000
1997/11/06 348 359 348 356 460,000
1997/11/05 350 359 349 359 347,000
1997/11/04 338 344 337 344 72,000
1997/10/31 340 340 333 335 42,000
1997/10/30 332 348 331 340 128,000
1997/10/29 335 354 335 352 100,000
1997/10/28 330 334 330 334 70,000
1997/10/27 340 345 340 342 33,000
1997/10/24 330 360 330 360 47,000
1997/10/23 340 345 332 335 86,000
1997/10/22 330 340 325 335 196,000
1997/10/21 329 334 325 325 56,000
1997/10/20 320 329 316 329 141,000
1997/10/17 320 320 313 316 164,000
1997/10/16 320 325 319 319 62,000
1997/10/15 320 322 316 320 101,000
1997/10/14 322 330 313 330 341,000
1997/10/13 321 322 321 322 40,000
1997/10/09 333 333 329 330 86,000
1997/10/08 332 340 332 335 80,000
1997/10/07 334 339 334 335 33,000
1997/10/06 325 335 325 335 40,000
1997/10/03 320 338 320 331 135,000
1997/10/02 325 325 320 322 121,000
1997/10/01 340 341 323 326 169,000
1997/09/30 344 347 340 341 62,000
1997/09/29 340 350 340 342 91,000
1997/09/26 363 365 340 340 286,000
1997/09/25 382 382 366 366 65,000
1997/09/24 376 390 376 390 125,000
1997/09/22 373 375 371 373 112,000
1997/09/19 362 372 362 370 386,000
1997/09/18 385 385 365 367 135,000
1997/09/17 419 420 386 399 109,000
1997/09/16 415 425 412 418 412,000
1997/09/12 398 420 393 420 320,000
1997/09/11 410 410 402 402 238,000
1997/09/10 412 412 400 409 152,000
1997/09/09 400 415 399 407 226,000
1997/09/08 400 410 400 404 167,000
1997/09/05 402 412 399 399 673,000
1997/09/04 377 400 374 399 458,000
1997/09/03 374 380 370 377 404,000
1997/09/02 362 370 362 370 290,000
1997/09/01 364 368 362 362 65,000
1997/08/29 366 366 361 364 78,000
1997/08/28 359 362 359 361 56,000
1997/08/27 359 362 355 359 235,000
1997/08/26 360 362 356 361 157,000
1997/08/25 358 363 356 356 40,000
1997/08/22 367 367 355 355 67,000
1997/08/21 369 369 363 367 78,000
1997/08/20 360 371 360 363 115,000
1997/08/19 355 360 355 360 97,000
1997/08/18 358 358 355 356 157,000
1997/08/15 362 364 357 358 162,000
1997/08/14 364 364 361 362 29,000
1997/08/13 359 362 359 362 244,000
1997/08/12 356 359 354 359 168,000
1997/08/11 355 360 350 353 122,000
1997/08/08 359 364 352 364 156,000
1997/08/07 367 367 358 358 147,000
1997/08/06 365 370 365 367 574,000
1997/08/05 370 373 366 366 194,000
1997/08/04 375 376 365 369 204,000
1997/08/01 386 386 375 375 68,000
1997/07/31 386 394 385 389 108,000
1997/07/30 390 392 384 390 761,000
1997/07/29 414 414 400 400 29,000
1997/07/28 416 420 411 411 113,000
1997/07/25 407 420 407 416 119,000
1997/07/24 402 407 400 400 181,000
1997/07/23 406 410 400 401 76,000
1997/07/22 410 410 398 398 102,000
1997/07/18 411 420 411 412 130,000
1997/07/17 415 416 407 408 43,000
1997/07/16 422 424 412 415 79,000
1997/07/15 425 425 422 422 78,000
1997/07/14 427 427 425 425 21,000
1997/07/11 424 427 424 427 26,000
1997/07/10 430 434 424 424 93,000
1997/07/09 436 436 430 430 22,000
1997/07/08 433 436 432 436 36,000
1997/07/07 430 433 430 433 21,000
1997/07/04 440 440 434 438 46,000
1997/07/03 440 445 438 438 19,000
1997/07/02 442 442 438 441 27,000
1997/07/01 448 449 438 438 139,000
1997/06/30 453 453 447 448 44,000
1997/06/27 456 460 453 453 78,000
1997/06/26 462 463 456 456 190,000
1997/06/25 458 463 455 463 37,000
1997/06/24 455 463 452 463 102,000
1997/06/23 467 467 455 455 161,000
1997/06/20 465 465 460 460 164,000
1997/06/19 456 465 456 465 133,000
1997/06/18 465 465 455 456 57,000
1997/06/17 471 471 465 470 129,000
1997/06/16 475 475 470 471 84,000
1997/06/13 469 472 466 472 154,000
1997/06/12 475 475 464 469 169,000
1997/06/11 470 477 466 475 225,000
1997/06/10 460 473 458 466 92,000
1997/06/09 459 460 457 460 80,000
1997/06/06 462 465 459 459 117,000
1997/06/05 457 465 453 465 268,000
1997/06/04 447 458 447 457 378,000
1997/06/03 433 444 433 444 113,000
1997/06/02 435 438 433 433 74,000
1997/05/30 439 440 434 440 274,000
1997/05/29 442 442 434 437 191,000
1997/05/28 444 444 440 440 64,000
1997/05/27 440 444 437 444 46,000
1997/05/26 440 444 440 444 46,000
1997/05/23 439 442 439 440 72,000
1997/05/22 435 439 432 439 105,000
1997/05/21 442 442 435 435 150,000
1997/05/20 440 449 440 442 156,000
1997/05/19 435 435 430 430 744,000
1997/05/16 430 438 430 436 119,000
1997/05/15 425 435 425 435 200,000
1997/05/14 425 425 416 421 12,000
1997/05/13 431 435 422 425 94,000
1997/05/12 419 428 418 428 63,000
1997/05/09 423 427 420 420 188,000
1997/05/08 412 419 410 419 249,000
1997/05/07 416 416 408 415 173,000
1997/05/06 398 415 396 406 218,000
1997/05/02 405 407 390 393 213,000
1997/05/01 405 406 397 399 81,000
1997/04/30 394 400 394 400 26,000
1997/04/28 393 394 392 392 20,000
1997/04/25 393 395 390 390 63,000
1997/04/24 403 403 393 393 87,000
1997/04/23 400 404 400 401 149,000
1997/04/22 405 407 400 400 68,000
1997/04/21 405 408 403 403 186,000
1997/04/18 390 401 390 401 919,000
1997/04/17 385 385 384 385 62,000
1997/04/16 387 387 385 385 991,000
1997/04/15 387 395 387 387 44,000
1997/04/14 390 391 387 387 52,000
1997/04/11 378 386 372 386 190,000
1997/04/10 385 389 375 375 124,000
1997/04/09 405 405 380 385 210,000
1997/04/08 405 405 397 400 227,000
1997/04/07 400 405 396 405 74,000
1997/04/04 390 400 385 400 113,000
1997/04/03 380 385 380 385 193,000
1997/04/02 381 386 380 380 94,000
1997/04/01 395 395 382 386 204,000
1997/03/31 395 403 395 395 37,000
1997/03/28 400 400 397 397 72,000
1997/03/27 406 406 400 400 52,000
1997/03/26 410 410 406 406 49,000
1997/03/25 401 413 401 413 52,000
1997/03/24 406 410 406 406 143,000
1997/03/21 404 409 402 409 119,000
1997/03/19 408 411 405 405 96,000
1997/03/18 399 410 399 408 208,000
1997/03/17 396 403 395 395 151,000
1997/03/14 396 400 394 395 206,000
1997/03/13 391 399 387 399 113,000
1997/03/12 390 395 386 395 214,000
1997/03/11 390 393 386 386 103,000
1997/03/10 398 398 391 393 50,000
1997/03/07 394 394 388 394 105,000
1997/03/06 395 397 390 390 93,000
1997/03/05 396 399 393 393 344,000
1997/03/04 403 405 396 397 128,000
1997/03/03 402 402 396 400 135,000
1997/02/28 414 414 400 406 204,000
1997/02/27 415 415 408 415 60,000
1997/02/26 424 424 410 415 147,000
1997/02/25 412 427 412 420 29,000
1997/02/24 420 427 419 427 103,000
1997/02/21 417 425 416 420 190,000
1997/02/20 417 417 411 417 114,000
1997/02/19 401 411 401 411 60,000
1997/02/18 405 410 405 406 65,000
1997/02/17 403 409 403 409 129,000
1997/02/14 415 415 400 403 134,000
1997/02/13 422 422 412 415 80,000
1997/02/12 416 424 412 415 51,000
1997/02/10 416 422 416 419 668,000
1997/02/07 427 428 418 420 155,000
1997/02/06 428 428 420 420 242,000
1997/02/05 420 425 419 419 98,000
1997/02/04 424 425 421 422 133,000
1997/02/03 424 424 417 419 146,000
1997/01/31 418 425 418 419 69,000
1997/01/30 407 421 407 415 211,000
1997/01/29 408 408 403 407 72,000
1997/01/28 408 413 408 408 75,000
1997/01/27 420 421 408 408 153,000
1997/01/24 428 428 422 422 224,000
1997/01/23 430 430 425 429 58,000
1997/01/22 428 433 428 433 49,000
1997/01/21 428 430 428 428 309,000
1997/01/20 425 430 422 430 99,000
1997/01/17 427 430 423 425 211,000
1997/01/16 425 430 425 427 57,000
1997/01/14 423 425 420 425 71,000
1997/01/13 416 420 415 418 260,000
1997/01/10 432 435 415 418 381,000
1997/01/09 448 452 441 442 103,000
1997/01/08 460 465 450 453 120,000
1997/01/07 471 473 465 465 189,000
1997/01/06 470 475 466 473 25,000

このページの先頭へ