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
2023/12/29 2,646 2,682 2,635 2,658 146,200
2023/12/28 2,602 2,647 2,589 2,646 132,700
2023/12/27 2,625 2,670 2,617 2,652 333,600
2023/12/26 2,657 2,663 2,597 2,616 226,100
2023/12/25 2,649 2,669 2,635 2,651 210,300
2023/12/22 2,670 2,673 2,631 2,640 170,300
2023/12/21 2,653 2,684 2,627 2,642 156,500
2023/12/20 2,684 2,719 2,670 2,691 219,200
2023/12/19 2,633 2,667 2,618 2,663 148,900
2023/12/18 2,593 2,669 2,587 2,658 213,700
2023/12/15 2,579 2,619 2,555 2,603 289,000
2023/12/14 2,685 2,706 2,586 2,586 324,700
2023/12/13 2,679 2,733 2,678 2,713 220,200
2023/12/12 2,683 2,694 2,658 2,666 223,600
2023/12/11 2,694 2,743 2,665 2,687 214,200
2023/12/08 2,684 2,690 2,639 2,652 406,200
2023/12/07 2,810 2,810 2,731 2,732 316,200
2023/12/06 2,772 2,841 2,772 2,836 248,100
2023/12/05 2,816 2,833 2,760 2,762 350,400
2023/12/04 2,888 2,908 2,833 2,834 281,700
2023/12/01 2,907 2,940 2,870 2,895 346,900
2023/11/30 2,911 3,020 2,908 2,915 1,329,000
2023/11/29 2,849 2,866 2,812 2,841 325,500
2023/11/28 2,966 2,979 2,870 2,886 399,800
2023/11/27 3,065 3,065 2,947 2,983 273,300
2023/11/24 3,015 3,045 2,980 3,030 284,300
2023/11/22 2,998 3,055 2,973 3,015 280,700
2023/11/21 3,080 3,105 2,982 3,025 366,000
2023/11/20 3,160 3,215 3,120 3,125 423,900
2023/11/17 3,090 3,190 3,085 3,150 401,900
2023/11/16 3,080 3,160 3,020 3,140 548,900
2023/11/15 3,015 3,150 3,000 3,140 901,300
2023/11/14 2,965 3,030 2,936 2,991 399,200
2023/11/13 3,010 3,020 2,884 2,954 599,300
2023/11/10 2,890 3,075 2,803 3,055 1,195,200
2023/11/09 2,731 2,909 2,653 2,885 877,600
2023/11/08 2,886 2,957 2,626 2,743 1,433,800
2023/11/07 2,849 2,865 2,801 2,843 296,200
2023/11/06 2,775 2,857 2,748 2,856 529,500
2023/11/02 2,855 2,859 2,712 2,712 446,500
2023/11/01 2,860 2,883 2,802 2,824 457,900
2023/10/31 2,835 2,840 2,738 2,793 387,200
2023/10/30 2,825 2,869 2,781 2,811 387,700
2023/10/27 2,751 2,873 2,750 2,873 486,700
2023/10/26 2,720 2,776 2,718 2,737 325,800
2023/10/25 2,783 2,799 2,699 2,709 235,400
2023/10/24 2,693 2,743 2,614 2,738 422,300
2023/10/23 2,655 2,725 2,654 2,688 277,000
2023/10/20 2,671 2,717 2,652 2,682 302,900
2023/10/19 2,694 2,731 2,662 2,671 401,600
2023/10/18 2,762 2,796 2,742 2,771 232,600
2023/10/17 2,833 2,867 2,739 2,755 313,100
2023/10/16 2,786 2,833 2,770 2,791 271,000
2023/10/13 2,880 2,892 2,806 2,819 423,400
2023/10/12 2,936 2,936 2,865 2,930 403,300
2023/10/11 2,940 2,950 2,885 2,888 274,500
2023/10/10 2,920 2,970 2,889 2,918 439,000
2023/10/06 2,777 2,853 2,747 2,830 411,600
2023/10/05 2,790 2,806 2,713 2,777 563,500
2023/10/04 2,850 2,863 2,725 2,734 872,500
2023/10/03 2,980 2,984 2,890 2,940 581,800
2023/10/02 3,035 3,100 3,005 3,015 363,300
2023/09/29 3,140 3,195 3,025 3,040 470,400
2023/09/28 3,065 3,220 3,065 3,120 539,200
2023/09/27 3,110 3,135 3,055 3,085 407,000
2023/09/26 3,175 3,175 3,105 3,150 469,500
2023/09/25 3,175 3,210 3,085 3,195 656,400
2023/09/22 3,085 3,150 2,962 3,115 920,400
2023/09/21 3,255 3,315 3,120 3,140 1,057,200
2023/09/20 3,300 3,320 3,220 3,265 914,600
2023/09/19 3,030 3,280 3,015 3,280 1,800,800
2023/09/15 3,050 3,065 2,943 2,980 821,800
2023/09/14 2,917 2,987 2,881 2,980 396,700
2023/09/13 2,915 2,953 2,901 2,915 278,400
2023/09/12 2,913 3,020 2,906 2,955 447,100
2023/09/11 2,916 2,996 2,879 2,901 538,500
2023/09/08 2,989 3,010 2,924 2,953 663,900
2023/09/07 3,055 3,095 2,987 3,010 902,900
2023/09/06 2,850 3,100 2,850 3,090 1,878,100
2023/09/05 2,856 2,865 2,780 2,840 605,400
2023/09/04 2,880 2,884 2,819 2,867 536,600
2023/09/01 2,848 2,855 2,819 2,852 415,600
2023/08/31 2,768 2,858 2,763 2,838 499,100
2023/08/30 2,833 2,848 2,793 2,803 326,800
2023/08/29 2,820 2,857 2,805 2,823 368,800
2023/08/28 2,773 2,811 2,753 2,810 329,000
2023/08/25 2,797 2,829 2,731 2,746 502,700
2023/08/24 2,836 2,899 2,805 2,817 431,400
2023/08/23 2,779 2,858 2,771 2,836 469,100
2023/08/22 2,780 2,829 2,763 2,829 527,000
2023/08/21 2,676 2,786 2,671 2,749 457,700
2023/08/18 2,671 2,707 2,637 2,686 496,200
2023/08/17 2,743 2,802 2,708 2,767 694,900
2023/08/16 2,652 2,790 2,628 2,760 711,200
2023/08/15 2,694 2,763 2,679 2,711 642,300
2023/08/14 2,740 2,775 2,645 2,662 1,008,900
2023/08/10 2,835 2,865 2,682 2,760 1,626,800
2023/08/09 2,996 2,997 2,822 2,885 1,412,100
2023/08/08 2,940 3,030 2,820 2,971 2,061,100
2023/08/07 2,898 2,936 2,848 2,929 727,900
2023/08/04 2,772 2,914 2,768 2,885 886,300
2023/08/03 2,770 2,849 2,735 2,795 1,007,300
2023/08/02 2,880 2,970 2,781 2,797 1,557,400
2023/08/01 2,953 3,070 2,901 2,921 1,349,400
2023/07/31 2,842 2,990 2,835 2,953 1,386,600
2023/07/28 2,737 2,870 2,728 2,841 1,420,500
2023/07/27 2,714 2,825 2,676 2,818 996,100
2023/07/26 2,835 2,868 2,703 2,759 1,837,000
2023/07/25 2,784 2,886 2,753 2,885 1,914,200
2023/07/24 2,650 2,784 2,610 2,784 1,998,300
2023/07/21 2,531 2,586 2,380 2,577 2,145,100
2023/07/20 2,406 2,585 2,376 2,561 1,804,600
2023/07/19 2,396 2,448 2,362 2,395 504,700
2023/07/18 2,280 2,357 2,251 2,349 456,000
2023/07/14 2,322 2,331 2,225 2,285 576,200
2023/07/13 2,254 2,313 2,216 2,308 596,500
2023/07/12 2,190 2,265 2,155 2,249 644,800
2023/07/11 2,220 2,240 2,135 2,165 737,700
2023/07/10 2,065 2,254 2,065 2,217 1,462,100
2023/07/07 2,056 2,106 2,043 2,065 298,300
2023/07/06 2,110 2,141 2,086 2,086 203,400
2023/07/05 2,100 2,128 2,088 2,117 175,600
2023/07/04 2,120 2,137 2,100 2,117 240,200
2023/07/03 2,043 2,138 2,043 2,125 243,600
2023/06/30 2,060 2,090 2,038 2,043 203,800
2023/06/29 2,074 2,118 2,041 2,066 282,700
2023/06/28 1,998 2,039 1,974 2,034 248,600
2023/06/27 1,974 1,981 1,927 1,959 118,200
2023/06/26 1,942 1,999 1,921 1,958 172,800
2023/06/23 1,950 1,999 1,908 1,947 257,300
2023/06/22 1,926 1,959 1,918 1,931 151,400
2023/06/21 1,893 1,928 1,883 1,915 160,300
2023/06/20 1,908 1,938 1,902 1,915 110,600
2023/06/19 1,909 1,909 1,878 1,908 142,300
2023/06/16 1,880 1,942 1,874 1,909 441,200
2023/06/15 1,914 1,935 1,878 1,907 350,700
2023/06/14 1,903 1,974 1,901 1,937 499,200
2023/06/13 1,778 1,867 1,763 1,863 382,700
2023/06/12 1,698 1,768 1,689 1,768 281,100
2023/06/09 1,672 1,691 1,671 1,684 138,300
2023/06/08 1,687 1,707 1,659 1,671 128,200
2023/06/07 1,670 1,708 1,666 1,672 241,500
2023/06/06 1,618 1,643 1,597 1,641 192,300
2023/06/05 1,615 1,646 1,615 1,644 198,200
2023/06/02 1,551 1,599 1,537 1,598 139,700
2023/06/01 1,527 1,539 1,515 1,528 79,700
2023/05/31 1,573 1,579 1,538 1,541 140,300
2023/05/30 1,560 1,591 1,559 1,586 86,300
2023/05/29 1,586 1,597 1,569 1,569 79,700
2023/05/26 1,560 1,574 1,552 1,552 72,400
2023/05/25 1,544 1,570 1,541 1,567 90,200
2023/05/24 1,520 1,540 1,519 1,532 68,300
2023/05/23 1,555 1,555 1,514 1,525 86,700
2023/05/22 1,567 1,574 1,545 1,547 68,100
2023/05/19 1,536 1,583 1,536 1,567 144,300
2023/05/18 1,515 1,538 1,510 1,535 94,400
2023/05/17 1,516 1,530 1,507 1,507 68,500
2023/05/16 1,542 1,542 1,501 1,528 97,000
2023/05/15 1,531 1,555 1,515 1,542 92,000
2023/05/12 1,488 1,553 1,476 1,549 219,700
2023/05/11 1,586 1,586 1,436 1,491 465,100
2023/05/10 1,594 1,594 1,572 1,587 92,600
2023/05/09 1,596 1,606 1,587 1,596 117,300
2023/05/08 1,566 1,597 1,566 1,597 119,200
2023/05/02 1,585 1,588 1,557 1,573 85,500
2023/05/01 1,585 1,591 1,570 1,587 83,000
2023/04/28 1,569 1,572 1,544 1,572 144,200
2023/04/27 1,525 1,551 1,520 1,546 111,300
2023/04/26 1,537 1,545 1,519 1,522 84,900
2023/04/25 1,574 1,580 1,543 1,552 110,600
2023/04/24 1,550 1,567 1,534 1,559 83,300
2023/04/21 1,539 1,555 1,524 1,553 49,800
2023/04/20 1,518 1,547 1,518 1,537 70,900
2023/04/19 1,535 1,535 1,514 1,526 114,400
2023/04/18 1,528 1,542 1,519 1,533 62,700
2023/04/17 1,534 1,534 1,516 1,528 47,800
2023/04/14 1,519 1,536 1,509 1,523 94,100
2023/04/13 1,511 1,519 1,496 1,501 72,600
2023/04/12 1,518 1,537 1,514 1,522 65,900
2023/04/11 1,523 1,523 1,495 1,509 61,800
2023/04/10 1,495 1,514 1,495 1,504 98,300
2023/04/07 1,477 1,495 1,469 1,482 64,500
2023/04/06 1,504 1,505 1,465 1,472 127,100
2023/04/05 1,566 1,566 1,532 1,532 120,900
2023/04/04 1,588 1,604 1,571 1,592 145,900
2023/04/03 1,569 1,587 1,549 1,583 145,600
2023/03/31 1,531 1,558 1,531 1,539 156,200
2023/03/30 1,505 1,530 1,504 1,524 101,000
2023/03/29 1,461 1,506 1,459 1,505 121,000
2023/03/28 1,478 1,493 1,443 1,456 172,200
2023/03/27 1,464 1,465 1,432 1,454 69,400
2023/03/24 1,445 1,455 1,429 1,450 101,700
2023/03/23 1,433 1,459 1,426 1,459 99,500
2023/03/22 1,469 1,469 1,438 1,443 94,800
2023/03/20 1,436 1,457 1,415 1,429 135,600
2023/03/17 1,452 1,464 1,434 1,448 134,000
2023/03/16 1,429 1,440 1,405 1,422 159,200
2023/03/15 1,432 1,520 1,432 1,489 230,500
2023/03/14 1,420 1,420 1,387 1,404 224,500
2023/03/13 1,489 1,498 1,442 1,463 235,800
2023/03/10 1,548 1,548 1,504 1,514 179,100
2023/03/09 1,559 1,581 1,554 1,566 151,200
2023/03/08 1,513 1,554 1,509 1,551 203,800
2023/03/07 1,515 1,539 1,512 1,529 121,600
2023/03/06 1,538 1,552 1,520 1,534 142,600
2023/03/03 1,510 1,539 1,491 1,512 184,500
2023/03/02 1,534 1,541 1,493 1,505 174,400
2023/03/01 1,513 1,537 1,505 1,521 140,700
2023/02/28 1,516 1,533 1,503 1,517 163,100
2023/02/27 1,508 1,545 1,508 1,523 158,700
2023/02/24 1,452 1,502 1,449 1,497 145,200
2023/02/22 1,445 1,462 1,428 1,448 193,800
2023/02/21 1,463 1,486 1,446 1,450 202,200
2023/02/20 1,406 1,460 1,406 1,451 192,700
2023/02/17 1,362 1,403 1,349 1,389 174,000
2023/02/16 1,344 1,372 1,339 1,372 211,700
2023/02/15 1,298 1,351 1,290 1,324 310,000
2023/02/14 1,234 1,286 1,225 1,283 354,000
2023/02/13 1,308 1,308 1,206 1,220 725,700
2023/02/10 1,271 1,293 1,271 1,278 129,600
2023/02/09 1,265 1,274 1,257 1,267 115,800
2023/02/08 1,267 1,273 1,253 1,261 71,200
2023/02/07 1,262 1,264 1,253 1,264 34,400
2023/02/06 1,254 1,263 1,247 1,262 57,600
2023/02/03 1,242 1,254 1,241 1,248 38,600
2023/02/02 1,262 1,264 1,240 1,253 41,600
2023/02/01 1,273 1,273 1,252 1,257 66,000
2023/01/31 1,246 1,262 1,246 1,258 57,300
2023/01/30 1,224 1,251 1,221 1,246 111,700
2023/01/27 1,220 1,235 1,215 1,224 70,900
2023/01/26 1,198 1,216 1,198 1,212 47,500
2023/01/25 1,209 1,209 1,198 1,206 60,900
2023/01/24 1,190 1,206 1,185 1,206 67,600
2023/01/23 1,188 1,188 1,175 1,177 34,200
2023/01/20 1,165 1,179 1,160 1,174 71,100
2023/01/19 1,170 1,182 1,163 1,165 44,200
2023/01/18 1,159 1,187 1,153 1,185 53,200
2023/01/17 1,132 1,163 1,132 1,158 39,900
2023/01/16 1,138 1,139 1,125 1,132 41,100
2023/01/13 1,162 1,172 1,149 1,150 41,400
2023/01/12 1,166 1,174 1,164 1,168 32,200
2023/01/11 1,171 1,175 1,162 1,165 53,100
2023/01/10 1,150 1,168 1,143 1,160 67,100
2023/01/06 1,120 1,147 1,120 1,141 46,900
2023/01/05 1,122 1,129 1,115 1,127 70,300
2023/01/04 1,147 1,147 1,116 1,126 67,100

このページの先頭へ