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
2020/12/30 1,269 1,269 1,238 1,250 64,400
2020/12/29 1,236 1,269 1,233 1,268 73,500
2020/12/28 1,272 1,273 1,220 1,243 92,800
2020/12/25 1,255 1,275 1,254 1,270 32,000
2020/12/24 1,255 1,275 1,247 1,255 69,200
2020/12/23 1,273 1,273 1,234 1,246 77,100
2020/12/22 1,290 1,305 1,270 1,273 86,000
2020/12/21 1,322 1,338 1,293 1,312 83,400
2020/12/18 1,307 1,345 1,298 1,318 285,300
2020/12/17 1,353 1,355 1,300 1,307 152,300
2020/12/16 1,365 1,390 1,350 1,354 124,200
2020/12/15 1,342 1,380 1,330 1,351 134,400
2020/12/14 1,299 1,371 1,299 1,344 126,900
2020/12/11 1,291 1,294 1,260 1,292 100,200
2020/12/10 1,280 1,316 1,279 1,288 114,800
2020/12/09 1,251 1,281 1,251 1,280 88,000
2020/12/08 1,231 1,248 1,219 1,240 83,800
2020/12/07 1,278 1,278 1,222 1,237 115,700
2020/12/04 1,250 1,269 1,246 1,269 51,200
2020/12/03 1,250 1,292 1,243 1,274 151,400
2020/12/02 1,255 1,270 1,235 1,250 107,000
2020/12/01 1,201 1,253 1,191 1,243 122,900
2020/11/30 1,286 1,286 1,216 1,216 100,600
2020/11/27 1,269 1,306 1,238 1,286 123,600
2020/11/26 1,230 1,254 1,225 1,251 75,900
2020/11/25 1,274 1,286 1,250 1,259 173,100
2020/11/24 1,247 1,261 1,218 1,254 149,000
2020/11/20 1,195 1,222 1,168 1,217 107,000
2020/11/19 1,227 1,227 1,181 1,195 157,100
2020/11/18 1,225 1,236 1,184 1,235 103,800
2020/11/17 1,228 1,236 1,203 1,231 65,700
2020/11/16 1,219 1,233 1,191 1,215 121,600
2020/11/13 1,248 1,248 1,192 1,201 87,200
2020/11/12 1,263 1,263 1,226 1,262 87,800
2020/11/11 1,290 1,300 1,272 1,293 114,000
2020/11/10 1,270 1,307 1,246 1,267 144,000
2020/11/09 1,246 1,270 1,187 1,223 116,800
2020/11/06 1,141 1,188 1,141 1,165 136,900
2020/11/05 1,154 1,154 1,120 1,141 145,400
2020/11/04 1,177 1,177 1,132 1,154 70,900
2020/11/02 1,139 1,170 1,137 1,161 62,000
2020/10/30 1,157 1,157 1,111 1,125 58,100
2020/10/29 1,140 1,181 1,123 1,157 71,900
2020/10/28 1,204 1,204 1,142 1,153 107,800
2020/10/27 1,238 1,251 1,198 1,211 141,900
2020/10/26 1,238 1,274 1,233 1,268 83,000
2020/10/23 1,217 1,243 1,213 1,238 51,500
2020/10/22 1,215 1,231 1,201 1,220 54,800
2020/10/21 1,185 1,222 1,179 1,222 60,700
2020/10/20 1,191 1,218 1,178 1,183 64,200
2020/10/19 1,155 1,192 1,155 1,190 39,900
2020/10/16 1,143 1,158 1,133 1,153 36,600
2020/10/15 1,151 1,164 1,144 1,148 36,700
2020/10/14 1,167 1,171 1,151 1,162 36,900
2020/10/13 1,166 1,183 1,156 1,182 37,000
2020/10/12 1,176 1,176 1,147 1,162 61,000
2020/10/09 1,200 1,204 1,159 1,163 53,700
2020/10/08 1,192 1,204 1,181 1,197 65,300
2020/10/07 1,182 1,193 1,151 1,193 68,300
2020/10/06 1,190 1,197 1,171 1,190 48,800
2020/10/05 1,154 1,194 1,154 1,174 56,600
2020/10/02 1,171 1,187 1,137 1,139 78,200
2020/09/30 1,229 1,229 1,178 1,178 55,600
2020/09/29 1,224 1,259 1,222 1,234 62,600
2020/09/28 1,191 1,223 1,171 1,222 112,700
2020/09/25 1,191 1,192 1,165 1,169 88,200
2020/09/24 1,221 1,222 1,163 1,166 121,600
2020/09/23 1,231 1,241 1,214 1,227 109,100
2020/09/18 1,238 1,275 1,224 1,273 166,000
2020/09/17 1,254 1,259 1,234 1,250 59,100
2020/09/16 1,286 1,309 1,252 1,252 125,000
2020/09/15 1,328 1,346 1,287 1,287 181,600
2020/09/14 1,238 1,371 1,224 1,332 399,200
2020/09/11 1,195 1,211 1,180 1,208 78,000
2020/09/10 1,196 1,215 1,180 1,194 77,700
2020/09/09 1,178 1,207 1,166 1,196 72,800
2020/09/08 1,173 1,216 1,169 1,203 79,700
2020/09/07 1,141 1,177 1,141 1,171 45,800
2020/09/04 1,137 1,149 1,123 1,148 64,500
2020/09/03 1,180 1,189 1,148 1,156 91,600
2020/09/02 1,154 1,164 1,137 1,164 61,700
2020/09/01 1,180 1,181 1,145 1,145 88,900
2020/08/31 1,178 1,215 1,178 1,185 135,400
2020/08/28 1,188 1,217 1,160 1,171 159,800
2020/08/27 1,194 1,201 1,173 1,185 79,600
2020/08/26 1,174 1,193 1,165 1,191 63,900
2020/08/25 1,150 1,174 1,141 1,170 64,400
2020/08/24 1,140 1,140 1,115 1,125 28,400
2020/08/21 1,148 1,159 1,136 1,144 35,300
2020/08/20 1,120 1,141 1,115 1,130 74,200
2020/08/19 1,121 1,132 1,112 1,124 71,600
2020/08/18 1,156 1,161 1,129 1,134 66,800
2020/08/17 1,177 1,182 1,155 1,169 69,100
2020/08/14 1,190 1,194 1,174 1,178 109,400
2020/08/13 1,165 1,182 1,148 1,176 120,800
2020/08/12 1,141 1,171 1,123 1,135 132,700
2020/08/11 1,100 1,140 1,099 1,140 146,800
2020/08/07 1,076 1,093 1,031 1,083 168,300
2020/08/06 1,058 1,096 1,047 1,091 81,700
2020/08/05 1,036 1,075 1,018 1,068 89,300
2020/08/04 1,046 1,069 1,029 1,063 93,200
2020/08/03 1,035 1,046 1,025 1,034 70,900
2020/07/31 1,070 1,070 1,005 1,005 86,600
2020/07/30 1,118 1,127 1,076 1,076 66,800
2020/07/29 1,141 1,141 1,103 1,103 50,600
2020/07/28 1,160 1,163 1,140 1,154 49,500
2020/07/27 1,166 1,166 1,139 1,160 66,300
2020/07/22 1,204 1,220 1,170 1,173 51,200
2020/07/21 1,194 1,206 1,165 1,204 63,100
2020/07/20 1,199 1,208 1,168 1,199 77,700
2020/07/17 1,191 1,199 1,168 1,173 60,600
2020/07/16 1,224 1,224 1,176 1,192 83,500
2020/07/15 1,158 1,219 1,158 1,202 108,900
2020/07/14 1,128 1,136 1,105 1,128 53,700
2020/07/13 1,090 1,138 1,090 1,137 92,300
2020/07/10 1,110 1,136 1,067 1,068 86,200
2020/07/09 1,137 1,142 1,110 1,110 75,900
2020/07/08 1,164 1,180 1,140 1,144 62,800
2020/07/07 1,195 1,195 1,163 1,173 90,900
2020/07/06 1,145 1,178 1,140 1,178 69,100
2020/07/03 1,183 1,189 1,137 1,146 62,200
2020/07/02 1,186 1,198 1,158 1,163 85,500
2020/07/01 1,210 1,215 1,179 1,190 70,400
2020/06/30 1,223 1,261 1,204 1,204 98,200
2020/06/29 1,213 1,227 1,188 1,195 86,600
2020/06/26 1,246 1,260 1,232 1,243 78,000
2020/06/25 1,262 1,262 1,218 1,222 93,300
2020/06/24 1,284 1,286 1,270 1,271 42,600
2020/06/23 1,283 1,305 1,268 1,283 68,100
2020/06/22 1,285 1,301 1,281 1,285 48,400
2020/06/19 1,321 1,321 1,273 1,280 157,200
2020/06/18 1,333 1,336 1,302 1,308 103,300
2020/06/17 1,350 1,379 1,348 1,352 81,900
2020/06/16 1,310 1,369 1,297 1,369 155,800
2020/06/15 1,302 1,322 1,280 1,283 114,200
2020/06/12 1,323 1,344 1,304 1,332 120,000
2020/06/11 1,450 1,454 1,383 1,383 106,500
2020/06/10 1,487 1,499 1,466 1,477 85,800
2020/06/09 1,527 1,537 1,470 1,480 116,800
2020/06/08 1,462 1,499 1,458 1,497 112,100
2020/06/05 1,435 1,440 1,411 1,432 58,900
2020/06/04 1,464 1,464 1,396 1,422 70,900
2020/06/03 1,442 1,462 1,414 1,435 84,300
2020/06/02 1,373 1,430 1,367 1,415 88,700
2020/06/01 1,380 1,382 1,339 1,351 95,500
2020/05/29 1,427 1,446 1,401 1,401 99,800
2020/05/28 1,429 1,445 1,384 1,433 95,600
2020/05/27 1,328 1,407 1,328 1,401 121,500
2020/05/26 1,259 1,324 1,257 1,315 75,800
2020/05/25 1,239 1,263 1,239 1,259 27,900
2020/05/22 1,275 1,275 1,224 1,234 60,100
2020/05/21 1,268 1,282 1,243 1,275 53,100
2020/05/20 1,227 1,264 1,212 1,256 84,600
2020/05/19 1,250 1,258 1,218 1,227 60,500
2020/05/18 1,222 1,228 1,188 1,209 62,500
2020/05/15 1,222 1,263 1,203 1,219 131,700
2020/05/14 1,288 1,288 1,209 1,209 100,300
2020/05/13 1,288 1,306 1,277 1,301 43,000
2020/05/12 1,328 1,328 1,296 1,316 50,100
2020/05/11 1,277 1,340 1,277 1,331 63,500
2020/05/08 1,250 1,277 1,238 1,277 44,700
2020/05/07 1,226 1,242 1,205 1,226 79,500
2020/05/01 1,268 1,268 1,219 1,231 48,400
2020/04/30 1,250 1,299 1,242 1,278 81,600
2020/04/28 1,220 1,220 1,199 1,209 65,400
2020/04/27 1,203 1,218 1,186 1,216 63,200
2020/04/24 1,202 1,205 1,176 1,200 51,300
2020/04/23 1,150 1,217 1,150 1,217 45,900
2020/04/22 1,175 1,181 1,151 1,162 42,200
2020/04/21 1,191 1,200 1,172 1,192 47,300
2020/04/20 1,202 1,213 1,191 1,204 41,600
2020/04/17 1,195 1,229 1,181 1,202 55,000
2020/04/16 1,162 1,187 1,136 1,187 49,900
2020/04/15 1,219 1,219 1,163 1,170 60,300
2020/04/14 1,201 1,228 1,193 1,219 32,100
2020/04/13 1,233 1,233 1,192 1,197 36,400
2020/04/10 1,216 1,238 1,174 1,234 42,000
2020/04/09 1,205 1,227 1,197 1,216 43,500
2020/04/08 1,204 1,233 1,169 1,209 62,100
2020/04/07 1,200 1,229 1,159 1,201 76,700
2020/04/06 1,141 1,201 1,110 1,188 89,400
2020/04/03 1,164 1,178 1,118 1,141 75,000
2020/04/02 1,202 1,209 1,140 1,164 67,700
2020/04/01 1,301 1,336 1,207 1,217 87,000
2020/03/31 1,330 1,360 1,306 1,327 168,800
2020/03/30 1,275 1,325 1,233 1,321 122,400
2020/03/27 1,271 1,305 1,233 1,305 110,300
2020/03/26 1,261 1,261 1,203 1,241 81,300
2020/03/25 1,235 1,279 1,223 1,279 85,300
2020/03/24 1,157 1,185 1,130 1,178 90,000
2020/03/23 1,128 1,150 1,064 1,135 119,200
2020/03/19 1,076 1,140 1,054 1,140 168,700
2020/03/18 1,123 1,140 1,075 1,076 132,200
2020/03/17 1,014 1,126 1,002 1,119 127,700
2020/03/16 1,098 1,113 1,048 1,049 121,500
2020/03/13 1,041 1,104 1,026 1,068 174,200
2020/03/12 1,172 1,189 1,119 1,131 171,300
2020/03/11 1,210 1,257 1,202 1,202 127,000
2020/03/10 1,199 1,248 1,141 1,237 155,200
2020/03/09 1,249 1,265 1,199 1,200 240,300
2020/03/06 1,341 1,341 1,295 1,309 190,700
2020/03/05 1,422 1,426 1,375 1,381 93,000
2020/03/04 1,400 1,443 1,385 1,409 102,800
2020/03/03 1,450 1,482 1,421 1,421 126,300
2020/03/02 1,389 1,468 1,380 1,439 111,100
2020/02/28 1,400 1,418 1,381 1,404 166,200
2020/02/27 1,506 1,507 1,437 1,449 226,800
2020/02/26 1,535 1,544 1,513 1,528 94,500
2020/02/25 1,514 1,563 1,514 1,551 207,500
2020/02/21 1,660 1,665 1,639 1,646 100,200
2020/02/20 1,667 1,687 1,645 1,665 76,400
2020/02/19 1,677 1,691 1,663 1,663 56,100
2020/02/18 1,694 1,702 1,675 1,684 67,500
2020/02/17 1,711 1,712 1,682 1,693 58,300
2020/02/14 1,735 1,753 1,690 1,716 109,300
2020/02/13 1,775 1,775 1,668 1,695 146,200
2020/02/12 1,784 1,792 1,768 1,781 32,000
2020/02/10 1,797 1,804 1,777 1,784 47,400
2020/02/07 1,828 1,835 1,788 1,833 69,300
2020/02/06 1,810 1,856 1,810 1,831 78,600
2020/02/05 1,784 1,792 1,757 1,769 79,300
2020/02/04 1,750 1,774 1,743 1,771 40,700
2020/02/03 1,754 1,769 1,749 1,757 62,100
2020/01/31 1,770 1,809 1,770 1,800 39,700
2020/01/30 1,809 1,810 1,748 1,767 75,500
2020/01/29 1,802 1,817 1,795 1,813 35,200
2020/01/28 1,799 1,814 1,769 1,805 58,300
2020/01/27 1,839 1,839 1,809 1,813 60,100
2020/01/24 1,891 1,891 1,869 1,871 64,200
2020/01/23 1,927 1,927 1,896 1,902 61,900
2020/01/22 1,930 1,932 1,913 1,924 39,400
2020/01/21 1,962 1,966 1,932 1,943 30,700
2020/01/20 1,925 1,965 1,925 1,957 60,600
2020/01/17 1,928 1,931 1,917 1,922 42,600
2020/01/16 1,928 1,929 1,907 1,909 41,200
2020/01/15 1,920 1,936 1,902 1,928 60,200
2020/01/14 1,968 1,968 1,920 1,937 65,900
2020/01/10 1,961 1,976 1,949 1,950 40,100
2020/01/09 1,964 1,978 1,954 1,958 75,000
2020/01/08 1,931 1,940 1,900 1,925 78,400
2020/01/07 1,937 1,979 1,935 1,971 60,600
2020/01/06 1,913 1,926 1,883 1,920 95,400

このページの先頭へ