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
2004/12/30 415 420 414 418 196,000
2004/12/29 412 416 407 410 456,000
2004/12/28 402 411 402 408 468,000
2004/12/27 389 395 389 392 161,000
2004/12/24 391 398 391 394 145,000
2004/12/22 386 393 386 390 180,000
2004/12/21 376 388 375 386 420,000
2004/12/20 371 376 371 373 169,000
2004/12/17 370 371 369 371 114,000
2004/12/16 368 373 368 372 136,000
2004/12/15 374 377 369 373 227,000
2004/12/14 369 376 369 376 170,000
2004/12/13 369 376 369 373 190,000
2004/12/10 374 376 369 369 310,000
2004/12/09 370 374 365 366 115,000
2004/12/08 364 373 364 372 147,000
2004/12/07 371 376 370 370 79,000
2004/12/06 375 379 371 375 97,000
2004/12/03 379 379 374 376 119,000
2004/12/02 375 380 375 378 100,000
2004/12/01 368 376 368 374 242,000
2004/11/30 366 380 365 378 411,000
2004/11/29 360 370 360 367 119,000
2004/11/26 362 366 362 363 172,000
2004/11/25 363 370 361 364 113,000
2004/11/24 370 370 361 361 201,000
2004/11/22 373 375 365 366 154,000
2004/11/19 374 376 371 371 109,000
2004/11/18 381 381 372 373 124,000
2004/11/17 378 383 375 376 125,000
2004/11/16 380 383 377 380 125,000
2004/11/15 378 390 378 385 151,000
2004/11/12 376 382 370 381 162,000
2004/11/11 387 388 381 383 99,000
2004/11/10 385 390 385 387 50,000
2004/11/09 391 391 387 390 75,000
2004/11/08 392 392 385 388 127,000
2004/11/05 394 394 388 394 143,000
2004/11/04 394 395 387 389 163,000
2004/11/02 380 385 380 384 103,000
2004/11/01 375 388 375 378 99,000
2004/10/29 381 387 379 380 211,000
2004/10/28 397 397 386 388 407,000
2004/10/27 378 395 378 382 209,000
2004/10/26 373 382 373 378 212,000
2004/10/25 384 389 371 378 190,000
2004/10/22 385 391 383 389 219,000
2004/10/21 400 400 385 385 191,000
2004/10/20 401 406 395 400 340,000
2004/10/19 400 406 400 403 241,000
2004/10/18 400 402 393 396 354,000
2004/10/15 388 395 383 393 190,000
2004/10/14 390 395 384 393 522,000
2004/10/13 403 405 395 396 322,000
2004/10/12 412 414 403 405 432,000
2004/10/08 407 412 403 411 304,000
2004/10/07 406 412 403 407 191,000
2004/10/06 397 409 397 407 357,000
2004/10/05 404 405 398 403 296,000
2004/10/04 403 405 393 401 302,000
2004/10/01 388 397 385 395 378,000
2004/09/30 393 393 381 381 252,000
2004/09/29 379 382 376 378 244,000
2004/09/28 368 375 368 374 250,000
2004/09/27 385 385 370 376 421,000
2004/09/24 390 394 385 387 246,000
2004/09/22 393 408 387 390 348,000
2004/09/21 394 397 393 394 229,000
2004/09/17 405 408 398 399 159,000
2004/09/16 406 407 402 403 255,000
2004/09/15 410 415 409 409 221,000
2004/09/14 418 419 413 417 168,000
2004/09/13 413 419 412 418 252,000
2004/09/10 415 418 412 412 284,000
2004/09/09 422 423 415 419 211,000
2004/09/08 420 428 419 426 475,000
2004/09/07 419 419 414 419 237,000
2004/09/06 415 419 415 418 188,000
2004/09/03 416 418 414 414 125,000
2004/09/02 418 418 412 415 184,000
2004/09/01 417 421 415 421 138,000
2004/08/31 420 422 413 421 116,000
2004/08/30 424 425 418 422 89,000
2004/08/27 427 428 423 425 181,000
2004/08/26 429 429 421 424 126,000
2004/08/25 419 428 419 428 269,000
2004/08/24 415 421 415 417 232,000
2004/08/23 421 423 413 416 186,000
2004/08/20 415 429 415 423 291,000
2004/08/19 409 423 409 414 271,000
2004/08/18 405 414 405 413 204,000
2004/08/17 412 418 406 408 191,000
2004/08/16 410 415 400 410 330,000
2004/08/13 427 427 414 420 285,000
2004/08/12 422 433 422 431 400,000
2004/08/11 422 425 420 424 220,000
2004/08/10 417 423 416 422 291,000
2004/08/09 420 420 412 417 191,000
2004/08/06 414 429 411 423 372,000
2004/08/05 421 424 416 422 226,000
2004/08/04 423 423 414 421 402,000
2004/08/03 429 429 419 424 313,000
2004/08/02 420 428 419 428 426,000
2004/07/30 415 419 412 417 251,000
2004/07/29 419 419 410 416 545,000
2004/07/28 401 410 401 409 450,000
2004/07/27 403 408 389 398 323,000
2004/07/26 412 413 405 408 162,000
2004/07/23 424 424 410 418 251,000
2004/07/22 425 428 415 424 249,000
2004/07/21 430 435 428 434 250,000
2004/07/20 424 429 420 428 338,000
2004/07/16 421 430 421 429 471,000
2004/07/15 439 441 430 431 324,000
2004/07/14 444 448 442 444 419,000
2004/07/13 450 450 443 449 402,000
2004/07/12 448 449 445 449 207,000
2004/07/09 440 448 440 448 392,000
2004/07/08 441 446 432 441 464,000
2004/07/07 442 444 432 440 336,000
2004/07/06 453 457 450 451 712,000
2004/07/05 450 451 444 449 492,000
2004/07/02 450 457 442 451 739,000
2004/07/01 448 454 448 450 991,000
2004/06/30 450 452 438 444 2,355,000
2004/06/29 400 427 399 425 1,504,000
2004/06/28 397 399 390 399 279,000
2004/06/25 398 399 393 395 173,000
2004/06/24 395 400 392 400 188,000
2004/06/23 402 402 393 395 131,000
2004/06/22 399 403 395 400 372,000
2004/06/21 393 402 393 396 149,000
2004/06/18 396 400 391 393 302,000
2004/06/17 398 399 393 395 228,000
2004/06/16 405 405 396 397 276,000
2004/06/15 400 401 388 395 536,000
2004/06/14 400 406 396 401 454,000
2004/06/11 390 399 390 395 541,000
2004/06/10 394 399 391 396 524,000
2004/06/09 394 409 385 404 1,210,000
2004/06/08 363 395 361 394 1,858,000
2004/06/07 353 358 348 353 591,000
2004/06/04 348 353 345 349 402,000
2004/06/03 362 362 340 343 747,000
2004/06/02 375 375 358 360 894,000
2004/06/01 380 381 374 375 308,000
2004/05/31 389 389 378 381 169,000
2004/05/28 378 384 375 384 156,000
2004/05/27 382 382 376 376 165,000
2004/05/26 385 386 374 382 241,000
2004/05/25 384 384 374 375 115,000
2004/05/24 384 390 380 380 242,000
2004/05/21 368 378 360 377 452,000
2004/05/20 384 389 372 375 412,000
2004/05/19 378 395 374 382 408,000
2004/05/18 347 360 347 358 710,000
2004/05/17 385 385 348 362 487,000
2004/05/14 405 407 388 392 625,000
2004/05/13 401 405 385 390 498,000
2004/05/12 395 400 385 396 262,000
2004/05/11 368 393 368 380 496,000
2004/05/10 407 407 376 388 563,000
2004/05/07 420 427 416 422 278,000
2004/05/06 450 450 429 429 270,000
2004/04/30 435 454 428 443 561,000
2004/04/28 456 464 455 459 491,000
2004/04/27 441 454 431 449 580,000
2004/04/26 459 460 446 451 892,000
2004/04/23 475 476 460 464 534,000
2004/04/22 475 477 472 473 202,000
2004/04/21 475 479 470 477 218,000
2004/04/20 468 482 468 479 293,000
2004/04/19 488 488 456 468 553,000
2004/04/16 495 495 486 488 325,000
2004/04/15 495 508 480 487 835,000
2004/04/14 520 520 494 494 2,292,000
2004/04/13 463 508 461 490 2,292,000
2004/04/12 440 468 440 456 417,000
2004/04/09 440 444 433 440 522,000
2004/04/08 461 464 416 453 886,000
2004/04/07 484 485 467 470 976,000
2004/04/06 475 483 472 482 875,000
2004/04/05 451 474 451 467 923,000
2004/04/02 432 450 432 449 749,000
2004/04/01 420 462 416 437 1,132,000
2004/03/31 404 410 403 410 426,000
2004/03/30 401 406 400 401 458,000
2004/03/29 391 398 385 398 403,000
2004/03/26 390 396 386 391 270,000
2004/03/25 380 386 380 386 212,000
2004/03/24 380 380 375 378 234,000
2004/03/23 379 383 371 380 167,000
2004/03/22 381 387 376 383 193,000
2004/03/19 385 386 380 381 197,000
2004/03/18 390 396 380 386 479,000
2004/03/17 376 387 376 387 452,000
2004/03/16 371 374 371 374 220,000
2004/03/15 375 377 370 374 371,000
2004/03/12 344 377 344 375 1,238,000
2004/03/11 343 354 341 349 320,000
2004/03/10 343 348 343 344 292,000
2004/03/09 350 352 346 348 323,000
2004/03/08 354 356 353 353 279,000
2004/03/05 353 356 350 356 213,000
2004/03/04 350 357 350 353 332,000
2004/03/03 355 356 353 354 130,000
2004/03/02 357 357 351 354 284,000
2004/03/01 348 357 344 355 399,000
2004/02/27 345 350 343 346 568,000
2004/02/26 335 344 334 342 463,000
2004/02/25 337 337 331 333 224,000
2004/02/24 336 338 330 335 386,000
2004/02/23 330 339 329 336 478,000
2004/02/20 326 330 323 326 371,000
2004/02/19 325 326 322 322 226,000
2004/02/18 322 328 320 325 290,000
2004/02/17 319 321 318 320 185,000
2004/02/16 320 321 318 318 130,000
2004/02/13 313 321 308 318 458,000
2004/02/12 309 324 307 312 885,000
2004/02/10 310 310 305 307 109,000
2004/02/09 315 315 306 306 126,000
2004/02/06 310 310 307 309 48,000
2004/02/05 303 307 301 307 147,000
2004/02/04 316 319 307 307 115,000
2004/02/03 318 318 310 316 325,000
2004/02/02 320 320 317 317 128,000
2004/01/30 314 319 314 315 109,000
2004/01/29 308 318 306 313 206,000
2004/01/28 327 327 314 317 324,000
2004/01/27 334 334 328 328 291,000
2004/01/26 328 335 327 330 387,000
2004/01/23 330 330 325 325 282,000
2004/01/22 320 328 318 327 612,000
2004/01/21 319 319 315 316 164,000
2004/01/20 317 317 314 314 321,000
2004/01/19 306 319 305 315 747,000
2004/01/16 304 309 301 301 291,000
2004/01/15 305 307 296 299 707,000
2004/01/14 309 309 302 305 411,000
2004/01/13 304 313 303 309 457,000
2004/01/09 305 309 301 304 236,000
2004/01/08 298 308 298 304 338,000
2004/01/07 300 302 297 301 160,000
2004/01/06 304 304 296 299 361,000
2004/01/05 298 303 296 302 156,000

このページの先頭へ