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
2025/06/13 2,111 2,120 2,082 2,084 126,000
2025/06/12 2,137 2,154 2,115 2,133 78,700
2025/06/11 2,126 2,147 2,109 2,142 91,200
2025/06/10 2,123 2,150 2,112 2,112 89,300
2025/06/09 2,150 2,150 2,101 2,111 99,300
2025/06/06 2,152 2,182 2,145 2,149 98,500
2025/06/05 2,190 2,190 2,146 2,150 113,300
2025/06/04 2,193 2,207 2,190 2,196 98,800
2025/06/03 2,199 2,204 2,176 2,187 101,800
2025/06/02 2,167 2,187 2,155 2,175 112,100
2025/05/30 2,160 2,195 2,157 2,181 117,100
2025/05/29 2,148 2,191 2,148 2,190 104,100
2025/05/28 2,137 2,142 2,126 2,135 87,200
2025/05/27 2,105 2,121 2,105 2,115 63,600
2025/05/26 2,100 2,116 2,094 2,106 56,600
2025/05/23 2,098 2,110 2,070 2,086 148,900
2025/05/22 2,085 2,095 2,071 2,081 55,200
2025/05/21 2,112 2,129 2,104 2,111 52,200
2025/05/20 2,094 2,111 2,083 2,090 103,700
2025/05/19 2,076 2,120 2,076 2,085 72,400
2025/05/16 2,070 2,093 2,051 2,078 79,000
2025/05/15 2,101 2,109 2,064 2,074 93,400
2025/05/14 2,092 2,120 2,047 2,110 132,200
2025/05/13 2,136 2,160 2,090 2,113 169,100
2025/05/12 2,092 2,110 2,076 2,086 107,700
2025/05/09 2,065 2,130 2,002 2,073 180,800
2025/05/08 2,050 2,058 2,020 2,044 123,200
2025/05/07 2,035 2,062 2,022 2,045 175,700
2025/05/02 2,067 2,084 2,032 2,037 72,700
2025/05/01 2,032 2,055 2,004 2,044 113,000
2025/04/30 2,062 2,088 2,048 2,082 76,700
2025/04/28 2,074 2,074 2,040 2,049 142,700
2025/04/25 2,032 2,058 2,030 2,057 61,800
2025/04/24 2,030 2,068 2,020 2,027 74,000
2025/04/23 2,022 2,039 2,001 2,015 84,500
2025/04/22 1,958 1,990 1,950 1,982 93,200
2025/04/21 1,983 1,987 1,950 1,959 56,200
2025/04/18 1,942 1,994 1,940 1,994 58,600
2025/04/17 1,924 1,950 1,922 1,943 52,000
2025/04/16 1,979 1,979 1,918 1,938 88,700
2025/04/15 1,967 1,980 1,950 1,963 65,700
2025/04/14 1,926 1,952 1,911 1,934 83,300
2025/04/11 1,840 1,916 1,793 1,907 133,800
2025/04/10 2,000 2,000 1,919 1,941 157,900
2025/04/09 1,851 1,867 1,780 1,804 133,700
2025/04/08 1,850 1,949 1,850 1,931 157,100
2025/04/07 1,830 1,830 1,691 1,730 445,100
2025/04/04 2,004 2,024 1,854 1,910 485,400
2025/04/03 2,099 2,120 2,083 2,104 118,900
2025/04/02 2,220 2,221 2,170 2,195 95,500
2025/04/01 2,236 2,251 2,209 2,218 84,600
2025/03/31 2,308 2,308 2,236 2,238 143,300
2025/03/28 2,414 2,414 2,350 2,354 131,700
2025/03/27 2,403 2,415 2,386 2,414 134,800
2025/03/26 2,470 2,470 2,400 2,406 115,200
2025/03/25 2,443 2,473 2,436 2,446 147,100
2025/03/24 2,350 2,465 2,321 2,463 222,200
2025/03/21 2,328 2,372 2,324 2,345 126,700
2025/03/19 2,350 2,406 2,338 2,355 119,300
2025/03/18 2,357 2,372 2,339 2,350 96,500
2025/03/17 2,323 2,392 2,306 2,337 159,800
2025/03/14 2,290 2,325 2,290 2,310 58,100
2025/03/13 2,339 2,343 2,289 2,300 63,500
2025/03/12 2,307 2,331 2,291 2,328 92,200
2025/03/11 2,323 2,343 2,265 2,303 112,400
2025/03/10 2,390 2,410 2,349 2,373 103,300
2025/03/07 2,320 2,378 2,295 2,373 130,100
2025/03/06 2,364 2,385 2,335 2,354 130,100
2025/03/05 2,280 2,366 2,275 2,364 165,100
2025/03/04 2,288 2,301 2,243 2,275 104,100
2025/03/03 2,250 2,291 2,248 2,281 98,800
2025/02/28 2,210 2,227 2,179 2,224 127,000
2025/02/27 2,200 2,220 2,188 2,218 80,600
2025/02/26 2,170 2,199 2,152 2,199 96,800
2025/02/25 2,160 2,203 2,146 2,184 100,300
2025/02/21 2,199 2,199 2,163 2,190 102,700
2025/02/20 2,190 2,219 2,163 2,197 146,800
2025/02/19 2,239 2,244 2,206 2,214 102,700
2025/02/18 2,256 2,260 2,196 2,248 176,300
2025/02/17 2,220 2,275 2,220 2,269 153,400
2025/02/14 2,400 2,403 2,205 2,210 431,200
2025/02/13 2,310 2,355 2,280 2,314 245,400
2025/02/12 2,277 2,305 2,237 2,284 179,300
2025/02/10 2,225 2,257 2,206 2,239 164,700
2025/02/07 2,211 2,233 2,180 2,228 103,400
2025/02/06 2,206 2,215 2,194 2,211 70,100
2025/02/05 2,205 2,211 2,182 2,198 70,600
2025/02/04 2,190 2,208 2,170 2,182 91,900
2025/02/03 2,230 2,237 2,166 2,173 161,300
2025/01/31 2,309 2,314 2,272 2,278 82,800
2025/01/30 2,281 2,327 2,281 2,319 115,400
2025/01/29 2,312 2,317 2,291 2,291 66,600
2025/01/28 2,299 2,324 2,287 2,319 149,700
2025/01/27 2,300 2,313 2,286 2,299 100,600
2025/01/24 2,310 2,310 2,274 2,279 85,900
2025/01/23 2,313 2,313 2,268 2,293 98,200
2025/01/22 2,288 2,316 2,266 2,313 148,300
2025/01/21 2,260 2,292 2,256 2,276 130,200
2025/01/20 2,235 2,254 2,207 2,247 105,100
2025/01/17 2,189 2,225 2,170 2,224 110,000
2025/01/16 2,195 2,212 2,172 2,200 88,300
2025/01/15 2,208 2,209 2,168 2,191 66,100
2025/01/14 2,138 2,202 2,124 2,193 172,500
2025/01/10 2,116 2,164 2,116 2,154 116,900
2025/01/09 2,151 2,160 2,125 2,156 86,100
2025/01/08 2,166 2,195 2,148 2,171 126,700
2025/01/07 2,150 2,187 2,133 2,166 198,600
2025/01/06 2,280 2,285 2,147 2,147 188,500

このページの先頭へ