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
2019/12/30 1,990 1,990 1,950 1,954 66,500
2019/12/27 1,968 1,997 1,968 1,990 83,000
2019/12/26 2,028 2,050 2,021 2,035 72,100
2019/12/25 2,071 2,071 2,024 2,027 46,300
2019/12/24 2,080 2,088 2,055 2,065 52,600
2019/12/23 2,122 2,122 2,055 2,065 73,600
2019/12/20 2,127 2,139 2,102 2,104 74,300
2019/12/19 2,101 2,139 2,101 2,125 69,500
2019/12/18 2,115 2,115 2,076 2,094 143,300
2019/12/17 2,200 2,200 2,125 2,136 86,700
2019/12/16 2,232 2,232 2,174 2,174 82,300
2019/12/13 2,222 2,249 2,212 2,224 118,000
2019/12/12 2,182 2,190 2,153 2,153 54,200
2019/12/11 2,160 2,182 2,152 2,165 46,600
2019/12/10 2,170 2,189 2,165 2,165 50,800
2019/12/09 2,190 2,209 2,170 2,176 28,500
2019/12/06 2,144 2,172 2,141 2,167 84,600
2019/12/05 2,102 2,143 2,092 2,127 81,600
2019/12/04 2,076 2,104 2,056 2,102 105,700
2019/12/03 2,053 2,090 2,037 2,089 88,800
2019/12/02 2,096 2,118 2,092 2,103 49,300
2019/11/29 2,083 2,099 2,071 2,096 45,100
2019/11/28 2,118 2,118 2,072 2,087 62,200
2019/11/27 2,100 2,129 2,095 2,125 74,500
2019/11/26 2,117 2,117 2,068 2,089 93,700
2019/11/25 2,101 2,110 2,083 2,096 52,600
2019/11/22 2,070 2,107 2,063 2,084 46,000
2019/11/21 2,077 2,080 2,032 2,071 73,900
2019/11/20 2,145 2,145 2,085 2,089 78,000
2019/11/19 2,164 2,165 2,133 2,145 49,300
2019/11/18 2,154 2,187 2,154 2,174 80,900
2019/11/15 2,130 2,156 2,098 2,151 82,800
2019/11/14 2,165 2,168 2,100 2,111 113,300
2019/11/13 2,217 2,241 2,160 2,193 150,800
2019/11/12 2,170 2,239 2,165 2,230 142,100
2019/11/11 2,150 2,237 2,102 2,220 253,300
2019/11/08 2,100 2,151 2,094 2,146 172,800
2019/11/07 2,086 2,096 2,060 2,088 77,600
2019/11/06 2,040 2,087 2,022 2,085 121,300
2019/11/05 1,990 2,036 1,985 2,036 140,700
2019/11/01 1,993 2,000 1,958 1,968 124,200
2019/10/31 2,016 2,035 1,990 2,035 88,500
2019/10/30 2,017 2,035 1,984 2,016 97,700
2019/10/29 1,999 2,024 1,983 2,010 97,500
2019/10/28 1,954 1,975 1,948 1,959 57,700
2019/10/25 1,940 1,952 1,914 1,952 59,800
2019/10/24 1,928 1,933 1,907 1,915 44,000
2019/10/23 1,898 1,908 1,862 1,907 48,600
2019/10/21 1,881 1,911 1,877 1,898 54,300
2019/10/18 1,875 1,901 1,865 1,869 78,000
2019/10/17 1,873 1,886 1,840 1,852 85,300
2019/10/16 1,874 1,903 1,854 1,863 91,900
2019/10/15 1,840 1,870 1,837 1,847 107,500
2019/10/11 1,758 1,791 1,746 1,787 85,400
2019/10/10 1,749 1,759 1,716 1,753 63,800
2019/10/09 1,752 1,760 1,722 1,751 79,800
2019/10/08 1,767 1,789 1,745 1,767 76,900
2019/10/07 1,756 1,771 1,723 1,746 48,400
2019/10/04 1,742 1,755 1,730 1,742 86,800
2019/10/03 1,763 1,766 1,733 1,748 120,600
2019/10/02 1,827 1,835 1,805 1,822 134,900
2019/10/01 1,809 1,873 1,809 1,867 102,400
2019/09/30 1,803 1,838 1,796 1,807 86,100
2019/09/27 1,810 1,817 1,779 1,809 117,000
2019/09/26 1,800 1,830 1,791 1,797 130,300
2019/09/25 1,774 1,792 1,756 1,774 94,200
2019/09/24 1,785 1,803 1,767 1,778 59,300
2019/09/20 1,782 1,797 1,754 1,791 118,600
2019/09/19 1,786 1,816 1,763 1,768 112,100
2019/09/18 1,800 1,808 1,770 1,781 117,200
2019/09/17 1,810 1,828 1,787 1,817 127,300
2019/09/13 1,826 1,826 1,780 1,799 131,600
2019/09/12 1,830 1,839 1,804 1,811 112,800
2019/09/11 1,724 1,796 1,724 1,793 146,500
2019/09/10 1,678 1,726 1,676 1,709 107,400
2019/09/09 1,656 1,680 1,628 1,670 68,800
2019/09/06 1,641 1,676 1,635 1,652 122,800
2019/09/05 1,577 1,636 1,577 1,624 136,700
2019/09/04 1,600 1,601 1,571 1,577 96,100
2019/09/03 1,605 1,656 1,605 1,618 111,800
2019/09/02 1,597 1,619 1,574 1,601 111,100
2019/08/30 1,570 1,599 1,570 1,597 107,800
2019/08/29 1,543 1,559 1,518 1,548 87,800
2019/08/28 1,533 1,543 1,518 1,533 78,300
2019/08/27 1,532 1,554 1,531 1,540 115,600
2019/08/26 1,514 1,521 1,504 1,514 110,200
2019/08/23 1,585 1,594 1,565 1,574 67,100
2019/08/22 1,581 1,597 1,567 1,583 96,200
2019/08/21 1,568 1,583 1,554 1,567 55,900
2019/08/20 1,587 1,604 1,566 1,576 70,000
2019/08/19 1,581 1,600 1,573 1,582 59,400
2019/08/16 1,560 1,587 1,556 1,568 88,600
2019/08/15 1,564 1,587 1,559 1,584 86,500
2019/08/14 1,629 1,649 1,587 1,612 130,100
2019/08/13 1,632 1,633 1,576 1,607 159,900
2019/08/09 1,676 1,691 1,641 1,652 165,300
2019/08/08 1,674 1,723 1,665 1,701 115,800
2019/08/07 1,679 1,684 1,653 1,668 99,700
2019/08/06 1,696 1,708 1,624 1,684 234,600
2019/08/05 1,793 1,805 1,672 1,734 221,700
2019/08/02 1,904 1,904 1,818 1,841 203,900
2019/08/01 2,009 2,009 1,936 1,969 112,400
2019/07/31 2,044 2,080 2,021 2,026 90,800
2019/07/30 2,020 2,069 2,020 2,057 87,000
2019/07/29 2,022 2,022 1,983 2,003 53,400
2019/07/26 2,071 2,071 2,010 2,020 41,300
2019/07/25 2,059 2,087 2,058 2,083 51,500
2019/07/24 2,030 2,066 2,021 2,059 62,100
2019/07/23 1,995 2,031 1,981 2,014 56,900
2019/07/22 1,959 2,001 1,939 1,991 62,000
2019/07/19 1,914 1,964 1,907 1,963 82,800
2019/07/18 1,966 1,966 1,905 1,907 131,100
2019/07/17 2,000 2,000 1,972 1,992 53,500
2019/07/16 2,003 2,032 1,991 2,005 36,800
2019/07/12 2,034 2,034 2,005 2,019 43,700
2019/07/11 2,053 2,053 2,015 2,034 34,700
2019/07/10 2,050 2,051 2,004 2,043 73,900
2019/07/09 2,103 2,139 2,065 2,074 38,400
2019/07/08 2,122 2,145 2,100 2,103 61,100
2019/07/05 2,105 2,139 2,101 2,112 31,800
2019/07/04 2,112 2,139 2,112 2,124 35,800
2019/07/03 2,120 2,120 2,085 2,106 62,900
2019/07/02 2,116 2,143 2,114 2,133 65,300
2019/07/01 2,078 2,124 2,056 2,119 92,600
2019/06/28 2,015 2,063 2,015 2,033 70,600
2019/06/27 1,982 2,045 1,982 2,041 68,900
2019/06/26 1,951 1,985 1,942 1,967 64,600
2019/06/25 2,008 2,033 1,993 1,995 79,800
2019/06/24 2,036 2,057 2,015 2,038 45,500
2019/06/21 2,033 2,050 2,015 2,019 147,800
2019/06/20 2,050 2,080 2,018 2,025 59,000
2019/06/19 2,016 2,053 2,011 2,046 59,100
2019/06/18 2,030 2,051 1,976 1,979 46,900
2019/06/17 2,054 2,054 2,011 2,028 56,200
2019/06/14 2,054 2,071 2,039 2,060 45,100
2019/06/13 2,100 2,104 2,026 2,039 66,500
2019/06/12 2,103 2,140 2,098 2,110 59,700
2019/06/11 2,067 2,103 2,053 2,093 45,900
2019/06/10 2,065 2,103 2,058 2,083 62,600
2019/06/07 2,005 2,042 1,986 2,035 36,100
2019/06/06 2,061 2,069 1,999 2,000 51,000
2019/06/05 2,034 2,077 2,014 2,063 81,100
2019/06/04 1,942 1,978 1,930 1,973 73,400
2019/06/03 1,959 2,012 1,935 1,942 77,000
2019/05/31 2,023 2,023 1,978 1,984 85,800
2019/05/30 2,022 2,060 2,022 2,047 44,000
2019/05/29 2,048 2,057 2,013 2,041 38,800
2019/05/28 2,067 2,088 2,050 2,069 67,200
2019/05/27 2,055 2,071 2,042 2,059 36,800
2019/05/24 2,037 2,065 2,020 2,054 65,100
2019/05/23 2,110 2,110 2,054 2,070 64,200
2019/05/22 2,170 2,181 2,127 2,138 70,700
2019/05/21 2,158 2,158 2,098 2,149 97,700
2019/05/20 2,182 2,198 2,146 2,164 75,600
2019/05/17 2,191 2,222 2,158 2,176 92,900
2019/05/16 2,247 2,247 2,156 2,177 94,600
2019/05/15 2,214 2,268 2,178 2,268 136,600
2019/05/14 2,200 2,200 2,120 2,158 136,800
2019/05/13 2,298 2,394 2,242 2,254 180,000
2019/05/10 2,369 2,507 2,258 2,498 211,600
2019/05/09 2,356 2,367 2,313 2,319 68,000
2019/05/08 2,401 2,401 2,356 2,386 88,100
2019/05/07 2,529 2,529 2,422 2,432 77,500
2019/04/26 2,566 2,566 2,491 2,529 51,700
2019/04/25 2,594 2,595 2,543 2,578 62,700
2019/04/24 2,639 2,652 2,583 2,592 44,900
2019/04/23 2,629 2,650 2,604 2,633 67,800
2019/04/22 2,670 2,685 2,640 2,656 45,800
2019/04/19 2,634 2,674 2,633 2,672 45,300
2019/04/18 2,699 2,705 2,618 2,631 57,900
2019/04/17 2,661 2,701 2,661 2,695 34,600
2019/04/16 2,626 2,670 2,626 2,651 58,100
2019/04/15 2,684 2,690 2,648 2,662 79,700
2019/04/12 2,577 2,611 2,565 2,592 50,700
2019/04/11 2,601 2,619 2,551 2,563 74,400
2019/04/10 2,593 2,639 2,574 2,634 34,600
2019/04/09 2,611 2,649 2,587 2,643 61,900
2019/04/08 2,689 2,694 2,635 2,641 93,000
2019/04/05 2,612 2,662 2,607 2,661 70,900
2019/04/04 2,603 2,645 2,577 2,600 98,500
2019/04/03 2,551 2,593 2,524 2,587 78,400
2019/04/02 2,584 2,599 2,546 2,551 68,500
2019/04/01 2,522 2,609 2,508 2,579 140,400
2019/03/29 2,512 2,517 2,465 2,484 101,900
2019/03/28 2,519 2,519 2,453 2,506 91,700
2019/03/27 2,536 2,542 2,480 2,530 75,100
2019/03/26 2,416 2,517 2,405 2,517 133,700
2019/03/25 2,451 2,457 2,359 2,397 92,400
2019/03/22 2,468 2,496 2,452 2,496 140,400
2019/03/20 2,469 2,496 2,441 2,495 102,400
2019/03/19 2,462 2,469 2,432 2,452 63,400
2019/03/18 2,484 2,512 2,443 2,489 90,800
2019/03/15 2,425 2,509 2,371 2,473 229,600
2019/03/14 2,483 2,486 2,400 2,403 199,700
2019/03/13 2,550 2,586 2,486 2,486 125,800
2019/03/12 2,586 2,605 2,545 2,568 136,500
2019/03/11 2,539 2,573 2,486 2,559 90,900
2019/03/08 2,655 2,661 2,576 2,577 158,300
2019/03/07 2,749 2,755 2,682 2,712 127,100
2019/03/06 2,756 2,787 2,730 2,775 83,000
2019/03/05 2,807 2,832 2,778 2,783 79,900
2019/03/04 2,800 2,850 2,774 2,816 138,100
2019/03/01 2,769 2,816 2,740 2,743 98,600
2019/02/28 2,771 2,771 2,678 2,726 178,100
2019/02/27 2,863 2,875 2,791 2,804 83,600
2019/02/26 2,809 2,832 2,784 2,831 57,300
2019/02/25 2,743 2,805 2,741 2,796 59,700
2019/02/22 2,770 2,780 2,716 2,731 101,400
2019/02/21 2,745 2,813 2,741 2,804 93,200
2019/02/20 2,715 2,762 2,700 2,753 102,400
2019/02/19 2,677 2,700 2,660 2,700 59,100
2019/02/18 2,679 2,707 2,643 2,667 119,600
2019/02/15 2,650 2,670 2,577 2,637 138,500
2019/02/14 2,631 2,632 2,552 2,620 268,000
2019/02/13 2,982 3,000 2,596 2,629 483,100
2019/02/12 2,829 2,934 2,821 2,932 98,000
2019/02/08 2,812 2,834 2,769 2,797 99,400
2019/02/07 2,886 2,888 2,821 2,859 72,300
2019/02/06 2,993 2,994 2,895 2,909 74,300
2019/02/05 2,930 2,943 2,881 2,921 83,500
2019/02/04 2,811 2,916 2,811 2,916 97,400
2019/02/01 2,765 2,824 2,744 2,798 93,500
2019/01/31 2,781 2,802 2,765 2,793 78,800
2019/01/30 2,765 2,805 2,727 2,731 138,100
2019/01/29 2,668 2,717 2,658 2,717 112,300
2019/01/28 2,807 2,826 2,759 2,764 70,300
2019/01/25 2,704 2,821 2,693 2,785 139,800
2019/01/24 2,681 2,744 2,625 2,738 135,100
2019/01/23 2,619 2,701 2,583 2,677 170,600
2019/01/22 2,656 2,701 2,653 2,669 101,900
2019/01/21 2,711 2,742 2,658 2,716 160,200
2019/01/18 2,698 2,760 2,671 2,731 129,800
2019/01/17 2,713 2,775 2,699 2,715 134,200
2019/01/16 2,864 2,945 2,700 2,712 112,300
2019/01/15 2,637 2,780 2,600 2,764 110,300
2019/01/11 2,722 2,751 2,649 2,666 115,100
2019/01/10 2,690 2,739 2,627 2,725 133,300
2019/01/09 2,760 2,817 2,703 2,732 100,900
2019/01/08 2,686 2,805 2,666 2,780 139,800
2019/01/07 2,606 2,688 2,600 2,650 81,800
2019/01/04 2,542 2,570 2,459 2,506 82,300

このページの先頭へ