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
2007/12/28 614 614 602 602 202,000
2007/12/27 619 623 610 618 495,000
2007/12/26 610 627 610 627 385,000
2007/12/25 620 622 608 613 364,000
2007/12/21 595 606 591 606 557,000
2007/12/20 625 625 593 595 897,000
2007/12/19 607 610 597 597 694,000
2007/12/18 600 616 600 604 1,419,000
2007/12/17 627 633 610 610 953,000
2007/12/14 648 656 634 637 1,286,000
2007/12/13 675 679 651 651 813,000
2007/12/12 670 673 663 672 962,000
2007/12/11 691 693 673 680 757,000
2007/12/10 689 695 669 677 1,312,000
2007/12/07 681 685 672 680 892,000
2007/12/06 664 670 654 662 1,237,000
2007/12/05 699 699 647 662 2,527,000
2007/12/04 722 724 705 706 767,000
2007/12/03 739 743 710 722 1,522,000
2007/11/30 740 750 738 746 855,000
2007/11/29 741 746 733 739 498,000
2007/11/28 732 746 726 734 712,000
2007/11/27 704 732 696 722 501,000
2007/11/26 714 735 714 720 705,000
2007/11/22 690 710 689 705 535,000
2007/11/21 710 715 695 695 708,000
2007/11/20 668 718 661 711 1,433,000
2007/11/19 699 703 675 677 781,000
2007/11/16 705 707 699 699 353,000
2007/11/15 712 725 707 717 704,000
2007/11/14 705 716 700 716 668,000
2007/11/13 693 705 692 695 659,000
2007/11/12 710 715 684 692 1,419,000
2007/11/09 722 735 713 722 876,000
2007/11/08 731 740 726 732 544,000
2007/11/07 753 759 739 743 648,000
2007/11/06 732 764 732 749 692,000
2007/11/05 750 752 727 734 1,043,000
2007/11/02 746 761 742 752 470,000
2007/11/01 774 779 765 775 591,000
2007/10/31 746 773 745 771 889,000
2007/10/30 734 748 731 746 942,000
2007/10/29 731 738 729 732 380,000
2007/10/26 705 725 704 721 714,000
2007/10/25 696 702 686 697 834,000
2007/10/24 704 707 692 697 919,000
2007/10/23 691 722 690 696 1,000,000
2007/10/22 656 688 656 677 684,000
2007/10/19 713 713 695 702 713,000
2007/10/18 713 725 703 718 1,008,000
2007/10/17 713 716 702 710 535,000
2007/10/16 735 736 712 715 543,000
2007/10/15 736 737 724 732 307,000
2007/10/12 736 741 721 727 728,000
2007/10/11 742 744 731 742 873,000
2007/10/10 742 750 740 746 459,000
2007/10/09 740 752 738 741 918,000
2007/10/05 750 750 730 737 817,000
2007/10/04 750 758 728 740 861,000
2007/10/03 747 760 735 760 638,000
2007/10/02 751 759 738 747 689,000
2007/10/01 750 754 737 745 400,000
2007/09/28 756 757 744 747 401,000
2007/09/27 739 760 738 756 403,000
2007/09/26 717 742 707 738 413,000
2007/09/25 710 716 703 716 305,000
2007/09/21 715 719 702 715 768,000
2007/09/20 730 737 724 729 223,000
2007/09/19 720 733 716 724 437,000
2007/09/18 693 703 690 694 413,000
2007/09/14 697 703 691 703 642,000
2007/09/13 694 704 694 697 626,000
2007/09/12 700 705 689 693 725,000
2007/09/11 705 708 684 702 608,000
2007/09/10 714 714 702 705 422,000
2007/09/07 728 729 719 724 564,000
2007/09/06 707 724 706 723 432,000
2007/09/05 725 733 715 717 492,000
2007/09/04 736 739 723 726 281,000
2007/09/03 729 740 729 736 277,000
2007/08/31 717 739 716 739 759,000
2007/08/30 713 720 705 708 914,000
2007/08/29 697 714 682 712 443,000
2007/08/28 733 737 727 734 251,000
2007/08/27 735 739 731 732 309,000
2007/08/24 740 740 721 732 517,000
2007/08/23 729 747 729 740 497,000
2007/08/22 715 729 698 719 495,000
2007/08/21 716 729 703 716 885,000
2007/08/20 720 730 703 706 1,420,000
2007/08/17 744 750 683 698 1,471,000
2007/08/16 746 759 723 745 850,000
2007/08/15 758 764 747 750 836,000
2007/08/14 766 769 747 753 1,442,000
2007/08/13 786 786 759 765 1,096,000
2007/08/10 787 818 783 785 1,730,000
2007/08/09 795 827 785 801 2,120,000
2007/08/08 779 779 746 755 1,844,000
2007/08/07 807 807 774 778 1,142,000
2007/08/06 805 811 796 806 770,000
2007/08/03 805 812 798 807 1,115,000
2007/08/02 806 812 769 789 1,566,000
2007/08/01 817 824 805 805 692,000
2007/07/31 808 840 808 827 1,337,000
2007/07/30 789 822 763 818 2,282,000
2007/07/27 794 809 791 798 1,029,000
2007/07/26 815 818 809 815 655,000
2007/07/25 798 820 798 818 873,000
2007/07/24 799 806 795 804 734,000
2007/07/23 802 806 791 801 770,000
2007/07/20 815 817 806 809 543,000
2007/07/19 815 821 807 814 457,000
2007/07/18 836 836 811 814 677,000
2007/07/17 833 839 829 835 641,000
2007/07/13 834 836 819 823 851,000
2007/07/12 834 834 812 817 546,000
2007/07/11 825 827 815 824 858,000
2007/07/10 836 841 822 840 622,000
2007/07/09 842 850 837 842 1,102,000
2007/07/06 854 855 832 851 941,000
2007/07/05 845 869 840 863 1,279,000
2007/07/04 830 850 827 845 1,177,000
2007/07/03 834 834 821 826 478,000
2007/07/02 830 835 822 831 867,000
2007/06/29 810 827 810 824 568,000
2007/06/28 804 808 801 805 491,000
2007/06/27 808 813 791 794 531,000
2007/06/26 815 815 802 808 585,000
2007/06/25 820 823 807 810 785,000
2007/06/22 820 824 815 823 616,000
2007/06/21 820 823 814 822 1,036,000
2007/06/20 821 829 819 824 1,050,000
2007/06/19 805 823 803 820 1,057,000
2007/06/18 823 825 808 812 1,289,000
2007/06/15 785 816 784 816 1,563,000
2007/06/14 779 783 777 783 471,000
2007/06/13 775 777 757 775 1,107,000
2007/06/12 774 785 772 777 1,244,000
2007/06/11 779 780 765 773 1,103,000
2007/06/08 774 774 756 760 968,000
2007/06/07 780 787 767 773 1,397,000
2007/06/06 766 790 766 784 952,000
2007/06/05 788 789 766 769 1,183,000
2007/06/04 795 795 786 788 617,000
2007/06/01 786 795 783 788 856,000
2007/05/31 799 799 786 790 1,103,000
2007/05/30 785 795 781 788 2,378,000
2007/05/29 765 781 752 779 1,519,000
2007/05/28 728 767 728 764 1,653,000
2007/05/25 720 735 708 734 1,114,000
2007/05/24 736 738 725 728 1,449,000
2007/05/23 736 746 732 736 1,529,000
2007/05/22 728 737 720 736 1,315,000
2007/05/21 737 737 728 736 553,000
2007/05/18 737 740 721 727 1,470,000
2007/05/17 750 751 723 727 1,531,000
2007/05/16 743 757 735 756 1,331,000
2007/05/15 777 784 757 763 1,907,000
2007/05/14 800 800 762 770 3,772,000
2007/05/11 884 890 802 802 2,150,000
2007/05/10 900 915 897 902 1,019,000
2007/05/09 886 900 885 890 487,000
2007/05/08 909 910 892 894 505,000
2007/05/07 903 912 901 911 523,000
2007/05/02 899 900 886 897 406,000
2007/05/01 901 905 889 898 901,000
2007/04/27 878 896 878 889 448,000
2007/04/26 879 886 866 885 909,000
2007/04/25 885 891 877 879 509,000
2007/04/24 901 907 896 901 447,000
2007/04/23 910 917 905 911 946,000
2007/04/20 900 917 896 909 2,068,000
2007/04/19 898 905 874 885 1,878,000
2007/04/18 879 891 878 888 430,000
2007/04/17 882 885 872 876 773,000
2007/04/16 876 880 870 872 523,000
2007/04/13 897 897 863 866 676,000
2007/04/12 882 885 876 880 737,000
2007/04/11 895 898 883 884 1,271,000
2007/04/10 874 887 872 880 1,169,000
2007/04/09 888 892 856 864 2,010,000
2007/04/06 900 904 885 891 838,000
2007/04/05 899 905 892 897 1,048,000
2007/04/04 914 916 901 907 1,414,000
2007/04/03 927 935 908 913 1,024,000
2007/04/02 954 959 929 932 934,000
2007/03/30 948 953 931 949 760,000
2007/03/29 915 946 911 943 724,000
2007/03/28 942 945 921 925 690,000
2007/03/27 927 957 926 939 924,000
2007/03/26 934 934 920 933 442,000
2007/03/23 935 939 917 933 687,000
2007/03/22 916 933 916 923 705,000
2007/03/20 929 934 904 906 549,000
2007/03/19 895 913 895 911 393,000
2007/03/16 915 918 896 898 587,000
2007/03/15 912 920 901 911 573,000
2007/03/14 900 907 887 892 567,000
2007/03/13 946 947 928 930 662,000
2007/03/12 939 939 922 932 778,000
2007/03/09 908 917 898 909 1,664,000
2007/03/08 910 925 905 918 966,000
2007/03/07 949 951 919 920 726,000
2007/03/06 897 945 896 930 1,329,000
2007/03/05 947 947 895 898 1,062,000
2007/03/02 967 967 947 961 758,000
2007/03/01 980 993 961 977 634,000
2007/02/28 947 982 947 976 1,051,000
2007/02/27 1,030 1,032 1,011 1,017 815,000
2007/02/26 1,032 1,050 1,032 1,041 768,000
2007/02/23 1,046 1,048 1,025 1,031 675,000
2007/02/22 1,050 1,057 1,040 1,048 695,000
2007/02/21 1,045 1,047 1,024 1,029 975,000
2007/02/20 1,050 1,054 1,036 1,051 578,000
2007/02/19 1,055 1,072 1,047 1,060 610,000
2007/02/16 1,044 1,055 1,039 1,043 451,000
2007/02/15 1,050 1,056 1,040 1,055 566,000
2007/02/14 1,039 1,049 1,039 1,041 457,000
2007/02/13 1,030 1,048 1,030 1,037 795,000
2007/02/09 1,022 1,047 1,022 1,041 632,000
2007/02/08 1,059 1,070 1,033 1,040 946,000
2007/02/07 1,079 1,085 1,053 1,058 583,000
2007/02/06 1,055 1,070 1,055 1,069 798,000
2007/02/05 1,093 1,093 1,053 1,056 598,000
2007/02/02 1,068 1,096 1,068 1,093 1,175,000
2007/02/01 1,039 1,067 1,038 1,067 1,327,000
2007/01/31 1,039 1,045 1,020 1,022 1,062,000
2007/01/30 1,038 1,058 1,014 1,023 1,552,000
2007/01/29 1,012 1,034 1,010 1,032 983,000
2007/01/26 1,000 1,013 993 1,010 627,000
2007/01/25 1,014 1,019 997 997 525,000
2007/01/24 1,010 1,014 996 1,007 493,000
2007/01/23 995 1,005 993 1,000 387,000
2007/01/22 997 1,001 995 996 229,000
2007/01/19 1,004 1,007 985 987 363,000
2007/01/18 983 1,004 983 999 462,000
2007/01/17 982 993 976 987 426,000
2007/01/16 1,003 1,003 987 988 425,000
2007/01/15 994 1,007 989 1,006 261,000
2007/01/12 981 999 974 994 466,000
2007/01/11 984 1,005 964 970 606,000
2007/01/10 1,006 1,006 977 982 287,000
2007/01/09 994 1,014 987 1,005 268,000
2007/01/05 1,032 1,032 991 995 514,000
2007/01/04 1,035 1,037 1,026 1,030 194,000

このページの先頭へ