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
2002/12/30 135 140 132 136 69,000
2002/12/27 133 136 131 135 167,000
2002/12/26 126 130 126 130 77,000
2002/12/25 124 128 124 124 175,000
2002/12/24 127 129 124 124 212,000
2002/12/20 127 129 125 126 207,000
2002/12/19 125 129 123 124 247,000
2002/12/18 127 128 125 125 141,000
2002/12/17 128 131 127 127 138,000
2002/12/16 131 133 127 128 110,000
2002/12/13 130 134 127 134 354,000
2002/12/12 126 131 126 129 161,000
2002/12/11 132 133 130 131 169,000
2002/12/10 132 135 129 135 107,000
2002/12/09 131 136 131 133 141,000
2002/12/06 139 139 136 136 115,000
2002/12/05 138 139 136 139 87,000
2002/12/04 142 142 137 138 142,000
2002/12/03 141 143 140 142 135,000
2002/12/02 141 143 138 138 175,000
2002/11/29 139 140 136 136 164,000
2002/11/28 135 139 135 136 148,000
2002/11/27 131 136 131 132 109,000
2002/11/26 139 139 132 132 122,000
2002/11/25 132 139 132 139 199,000
2002/11/22 133 133 128 130 84,000
2002/11/21 127 131 127 130 155,000
2002/11/20 120 128 119 127 248,000
2002/11/19 125 127 116 119 208,000
2002/11/18 133 133 125 129 171,000
2002/11/15 129 137 129 130 104,000
2002/11/14 134 135 128 128 157,000
2002/11/13 140 140 133 135 76,000
2002/11/12 133 140 133 140 45,000
2002/11/11 137 138 134 134 46,000
2002/11/08 141 142 138 138 96,000
2002/11/07 140 143 140 142 62,000
2002/11/06 142 145 141 144 107,000
2002/11/05 137 145 137 145 98,000
2002/11/01 139 140 137 139 86,000
2002/10/31 144 144 140 140 46,000
2002/10/30 138 144 138 144 89,000
2002/10/29 140 142 139 142 57,000
2002/10/28 146 146 142 145 53,000
2002/10/25 138 145 138 144 112,000
2002/10/24 140 143 136 138 113,000
2002/10/23 140 146 139 145 102,000
2002/10/22 150 151 143 143 63,000
2002/10/21 149 150 147 150 70,000
2002/10/18 149 154 147 148 154,000
2002/10/17 146 147 143 145 64,000
2002/10/16 143 147 142 146 134,000
2002/10/15 137 140 137 138 80,000
2002/10/11 135 135 133 135 119,000
2002/10/10 136 136 130 131 280,000
2002/10/09 138 145 136 136 87,000
2002/10/08 137 138 135 136 93,000
2002/10/07 145 145 136 137 188,000
2002/10/04 146 148 145 148 79,000
2002/10/03 151 152 146 148 102,000
2002/10/02 152 154 152 152 119,000
2002/10/01 152 153 148 150 105,000
2002/09/30 156 158 153 154 67,000
2002/09/27 155 159 151 159 118,000
2002/09/26 155 155 152 152 86,000
2002/09/25 155 155 151 155 76,000
2002/09/24 153 155 147 155 93,000
2002/09/20 156 160 156 157 457,000
2002/09/19 154 160 152 156 389,000
2002/09/18 145 152 145 152 174,000
2002/09/17 144 150 144 149 269,000
2002/09/13 143 146 143 145 285,000
2002/09/12 147 149 143 149 144,000
2002/09/11 148 151 146 148 199,000
2002/09/10 142 150 142 146 371,000
2002/09/09 136 142 133 140 150,000
2002/09/06 136 136 132 133 147,000
2002/09/05 138 141 137 139 208,000
2002/09/04 136 139 130 137 281,000
2002/09/03 146 146 141 144 245,000
2002/09/02 150 152 146 148 222,000
2002/08/30 151 155 150 155 146,000
2002/08/29 151 154 150 150 226,000
2002/08/28 159 159 154 156 173,000
2002/08/27 160 160 157 159 154,000
2002/08/26 159 162 159 162 192,000
2002/08/23 165 166 161 163 126,000
2002/08/22 161 165 157 165 275,000
2002/08/21 162 162 158 161 175,000
2002/08/20 166 166 161 163 276,000
2002/08/19 168 168 162 165 254,000
2002/08/16 168 169 166 169 244,000
2002/08/15 167 171 165 168 546,000
2002/08/14 168 168 164 165 230,000
2002/08/13 165 169 163 166 388,000
2002/08/12 168 170 166 168 363,000
2002/08/09 171 172 166 170 354,000
2002/08/08 172 175 169 170 717,000
2002/08/07 164 171 163 169 407,000
2002/08/06 167 170 161 163 641,000
2002/08/05 161 171 160 171 445,000
2002/08/02 157 163 156 161 165,000
2002/08/01 164 165 152 158 269,000
2002/07/31 162 162 157 159 145,000
2002/07/30 159 162 158 161 61,000
2002/07/29 160 161 157 160 148,000
2002/07/26 162 164 158 158 557,000
2002/07/25 162 167 161 163 1,132,000
2002/07/24 154 165 152 159 394,000
2002/07/23 151 154 149 153 227,000
2002/07/22 147 152 147 152 92,000
2002/07/19 158 158 151 152 171,000
2002/07/18 152 157 151 155 271,000
2002/07/17 152 155 146 149 188,000
2002/07/16 157 158 152 152 108,000
2002/07/15 157 160 156 156 92,000
2002/07/12 158 160 157 157 38,000
2002/07/11 160 161 157 158 63,000
2002/07/10 161 163 160 161 47,000
2002/07/09 163 165 160 165 126,000
2002/07/08 168 168 162 163 96,000
2002/07/05 163 167 161 164 124,000
2002/07/04 166 166 162 165 60,000
2002/07/03 159 166 159 166 148,000
2002/07/02 157 161 155 159 105,000
2002/07/01 160 165 159 160 36,000
2002/06/28 161 164 160 164 87,000
2002/06/27 160 160 156 156 79,000
2002/06/26 156 160 155 155 78,000
2002/06/25 159 162 158 162 82,000
2002/06/24 157 162 152 162 353,000
2002/06/21 166 166 161 163 119,000
2002/06/20 160 166 160 163 250,000
2002/06/19 168 172 160 160 176,000
2002/06/18 168 174 162 173 361,000
2002/06/17 172 172 158 163 408,000
2002/06/14 180 180 175 175 589,000
2002/06/13 188 190 179 183 722,000
2002/06/12 182 194 180 192 2,768,000
2002/06/11 174 179 169 179 349,000
2002/06/10 169 175 168 174 267,000
2002/06/07 167 171 166 171 265,000
2002/06/06 169 171 166 166 205,000
2002/06/05 170 171 167 167 200,000
2002/06/04 172 172 167 168 147,000
2002/06/03 172 174 169 172 123,000
2002/05/31 177 178 171 172 99,000
2002/05/30 171 177 169 177 350,000
2002/05/29 174 176 171 173 116,000
2002/05/28 174 176 174 176 138,000
2002/05/27 179 179 175 175 135,000
2002/05/24 180 180 175 179 99,000
2002/05/23 182 183 177 180 252,000
2002/05/22 178 180 176 180 220,000
2002/05/21 179 180 176 176 300,000
2002/05/20 177 184 176 176 1,478,000
2002/05/17 167 170 165 168 150,000
2002/05/16 166 166 164 166 77,000
2002/05/15 164 166 163 163 111,000
2002/05/14 165 167 164 164 132,000
2002/05/13 167 168 165 165 129,000
2002/05/10 167 171 165 170 199,000
2002/05/09 172 172 167 168 123,000
2002/05/08 170 172 169 169 120,000
2002/05/07 173 175 169 171 143,000
2002/05/02 172 175 172 173 130,000
2002/05/01 169 175 169 172 88,000
2002/04/30 171 172 168 168 134,000
2002/04/26 178 179 172 172 213,000
2002/04/25 183 183 174 175 415,000
2002/04/24 170 183 170 181 1,092,000
2002/04/23 170 170 166 168 174,000
2002/04/22 168 170 166 168 142,000
2002/04/19 169 170 166 166 169,000
2002/04/18 165 167 164 164 201,000
2002/04/17 170 170 166 170 180,000
2002/04/16 168 173 166 171 334,000
2002/04/15 169 169 163 168 200,000
2002/04/12 164 168 164 167 255,000
2002/04/11 174 174 166 166 351,000
2002/04/10 170 177 164 175 1,147,000
2002/04/09 155 174 155 170 1,524,000
2002/04/08 148 156 148 154 335,000
2002/04/05 146 149 146 148 86,000
2002/04/04 141 149 141 148 64,000
2002/04/03 138 143 138 143 37,000
2002/04/02 141 143 141 143 56,000
2002/04/01 149 149 130 143 90,000
2002/03/29 150 150 146 147 128,000
2002/03/28 150 150 147 147 203,000
2002/03/27 150 151 147 151 127,000
2002/03/26 149 152 148 151 73,000
2002/03/25 148 150 148 148 117,000
2002/03/22 150 151 147 148 99,000
2002/03/20 152 152 146 151 209,000
2002/03/19 150 150 142 150 166,000
2002/03/18 151 151 147 147 102,000
2002/03/15 147 150 146 150 69,000
2002/03/14 150 150 146 147 115,000
2002/03/13 150 154 150 150 74,000
2002/03/12 153 154 150 151 87,000
2002/03/11 150 153 149 153 139,000
2002/03/08 149 151 147 149 394,000
2002/03/07 146 150 146 149 90,000
2002/03/06 151 153 147 149 81,000
2002/03/05 151 152 150 151 145,000
2002/03/04 150 153 150 150 174,000
2002/03/01 152 152 150 151 65,000
2002/02/28 150 153 150 152 161,000
2002/02/27 146 149 145 149 133,000
2002/02/26 145 146 142 146 55,000
2002/02/25 144 146 143 146 101,000
2002/02/22 139 145 139 145 68,000
2002/02/21 144 145 140 144 116,000
2002/02/20 142 144 141 144 163,000
2002/02/19 145 145 136 136 73,000
2002/02/18 134 144 134 144 136,000
2002/02/15 138 139 134 139 68,000
2002/02/14 139 142 138 139 169,000
2002/02/13 135 139 134 137 173,000
2002/02/12 129 132 129 132 211,000
2002/02/08 133 134 129 129 193,000
2002/02/07 132 133 129 133 129,000
2002/02/06 131 133 128 133 87,000
2002/02/05 130 133 129 133 165,000
2002/02/04 130 130 127 129 67,000
2002/02/01 130 131 125 130 142,000
2002/01/31 129 131 127 127 176,000
2002/01/30 130 130 125 129 124,000
2002/01/29 134 134 131 131 47,000
2002/01/28 132 134 132 134 114,000
2002/01/25 129 132 129 132 130,000
2002/01/24 131 131 128 128 176,000
2002/01/23 130 131 125 129 95,000
2002/01/22 130 132 129 131 160,000
2002/01/21 126 130 124 129 155,000
2002/01/18 120 124 119 124 181,000
2002/01/17 116 119 116 116 59,000
2002/01/16 118 119 116 119 68,000
2002/01/15 120 122 119 119 70,000
2002/01/11 127 127 120 120 167,000
2002/01/10 121 122 119 119 80,000
2002/01/09 120 123 120 120 114,000
2002/01/08 128 129 123 123 118,000
2002/01/07 122 127 122 127 76,000
2002/01/04 121 128 118 126 60,000

このページの先頭へ